130 lines
60 KiB
CSV
130 lines
60 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
|
|
20240930,160506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,0,3,0.00,21088666200,682851,43.11,30800,31350,30550,39700,21400,30550,30884.75,17.74,0,71326,32650,31600,31000,29950,29350,31300,29650,15371,9150,5000,21990,50,1,306413394,93609,38.43,2.17,12,0.22,795.00,14063.00,36400,20240424,-16.07,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,36400,-16.07,20240424,21050,45.13,20240125,0.33,N,042660,5000,15370 억,,54355515,N,N,4740,N,00,N
|
|
20240930,150512,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,150,2,0.49,18563105200,600245,37.90,30800,31350,30600,39700,21400,30550,30926.05,17.74,0,74166,32650,31600,31000,29950,29350,31300,29650,15371,9150,5000,21990,50,1,306413394,94069,38.62,2.18,12,0.20,795.00,14063.00,36400,20240424,-15.66,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,36400,-15.66,20240424,21050,45.84,20240125,0.33,N,042660,5000,15370 억,,54355515,N,N,19194,N,00,N
|
|
20240930,140511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,200,2,0.65,16400451750,529964,33.46,30800,31350,30600,39700,21400,30550,30946.55,17.74,0,77657,32650,31600,31000,29950,29350,31300,29650,15371,9150,5000,21990,50,1,306413394,94222,38.68,2.19,12,0.17,795.00,14063.00,36400,20240424,-15.52,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,36400,-15.52,20240424,21050,46.08,20240125,0.33,N,042660,5000,15370 억,,54355515,N,N,19194,N,00,N
|
|
20240930,130511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,400,2,1.31,15367292050,496380,31.34,30800,31350,30600,39700,21400,30550,30958.95,17.74,0,82097,32650,31600,31000,29950,29350,31300,29650,15371,9150,5000,21990,50,1,306413394,94835,38.93,2.20,12,0.16,795.00,14063.00,36400,20240424,-14.97,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,36400,-14.97,20240424,21050,47.03,20240125,0.33,N,042660,5000,15370 억,,54355515,N,N,19194,N,00,N
|
|
20240930,120508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,200,2,0.65,14020089150,452588,28.57,30800,31350,30600,39700,21400,30550,30977.85,17.74,0,86410,32650,31600,31000,29950,29350,31300,29650,15371,9150,5000,21990,50,1,306413394,94222,38.68,2.19,12,0.15,795.00,14063.00,36400,20240424,-15.52,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,36400,-15.52,20240424,21050,46.08,20240125,0.33,N,042660,5000,15370 억,,54355515,N,N,19194,N,00,N
|
|
20240930,110507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,100,2,0.33,12614923950,406802,25.68,30800,31350,30650,39700,21400,30550,31010.29,17.74,0,89556,32650,31600,31000,29950,29350,31300,29650,15371,9150,5000,21990,50,1,306413394,93916,38.55,2.18,12,0.13,795.00,14063.00,36400,20240424,-15.80,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,36400,-15.80,20240424,21050,45.61,20240125,0.33,N,042660,5000,15370 억,,54355515,N,N,19194,N,00,N
|
|
20240930,100505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,400,2,1.31,9993194600,321828,20.32,30800,31350,30800,39700,21400,30550,31051.77,17.74,0,94054,32650,31600,31000,29950,29350,31300,29650,15371,9150,5000,21990,50,1,306413394,94835,38.93,2.20,12,0.11,795.00,14063.00,36400,20240424,-14.97,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,36400,-14.97,20240424,21050,47.03,20240125,0.33,N,042660,5000,15370 억,,54355515,N,N,19194,N,00,N
|
|
20240930,090448,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,450,2,1.47,2453164700,79282,5.01,30800,31100,30800,39700,21400,30550,30943.59,17.74,0,39641,32650,31600,31000,29950,29350,31300,29650,15371,9150,5000,21990,50,1,306413394,94988,38.99,2.20,12,0.03,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.33,N,042660,5000,15370 억,,54355515,N,N,19194,N,00,N
|
|
20240927,160506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-1450,5,-4.53,48272267000,1570419,190.48,32000,32050,30400,41600,22400,32000,30738.86,17.83,0,-240909,32666,32332,31966,31632,31266,32150,31450,15371,9600,5000,23040,50,1,306413394,93609,38.43,2.17,12,0.51,795.00,14063.00,36400,20240424,-16.07,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,36400,-16.07,20240424,21050,45.13,20240125,0.35,N,042660,5000,15370 억,,54625486,N,N,19194,N,00,N
|
|
20240927,150511,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,-1400,5,-4.38,45276375550,1472310,178.58,32000,32050,30400,41600,22400,32000,30751.93,17.83,0,-231747,32666,32332,31966,31632,31266,32150,31450,15371,9600,5000,23040,50,1,306413394,93762,38.49,2.18,12,0.48,795.00,14063.00,36400,20240424,-15.93,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,36400,-15.93,20240424,21050,45.37,20240125,0.35,N,042660,5000,15370 억,,54625486,N,N,10792,N,00,N
|
|
20240927,140514,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-1500,5,-4.69,40873346700,1327852,161.06,32000,32050,30450,41600,22400,32000,30781.55,17.83,0,-224113,32666,32332,31966,31632,31266,32150,31450,15371,9600,5000,23040,50,1,306413394,93456,38.36,2.17,12,0.43,795.00,14063.00,36400,20240424,-16.21,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,36400,-16.21,20240424,21050,44.89,20240125,0.35,N,042660,5000,15370 억,,54625486,N,N,10792,N,00,N
|
|
20240927,130510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,-1500,5,-4.69,37781813800,1226596,148.78,32000,32050,30450,41600,22400,32000,30802.16,17.83,0,-218754,32666,32332,31966,31632,31266,32150,31450,15371,9600,5000,23040,50,1,306413394,93456,38.36,2.17,12,0.40,795.00,14063.00,36400,20240424,-16.21,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,36400,-16.21,20240424,21050,44.89,20240125,0.35,N,042660,5000,15370 억,,54625486,N,N,10792,N,00,N
|
|
20240927,120508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-1450,5,-4.53,34899536600,1132238,137.33,32000,32050,30450,41600,22400,32000,30823.50,17.83,0,-224926,32666,32332,31966,31632,31266,32150,31450,15371,9600,5000,23040,50,1,306413394,93609,38.43,2.17,12,0.37,795.00,14063.00,36400,20240424,-16.07,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,36400,-16.07,20240424,21050,45.13,20240125,0.35,N,042660,5000,15370 억,,54625486,N,N,10792,N,00,N
|
|
20240927,110510,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,-1450,5,-4.53,30339224200,982987,119.23,32000,32050,30450,41600,22400,32000,30864.32,17.83,0,-205537,32666,32332,31966,31632,31266,32150,31450,15371,9600,5000,23040,50,1,306413394,93609,38.43,2.17,12,0.32,795.00,14063.00,36400,20240424,-16.07,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,36400,-16.07,20240424,21050,45.13,20240125,0.35,N,042660,5000,15370 억,,54625486,N,N,10792,N,00,N
|
|
20240927,100508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-1350,5,-4.22,18975679200,611326,74.15,32000,32050,30650,41600,22400,32000,31040.19,17.83,0,-105134,32666,32332,31966,31632,31266,32150,31450,15371,9600,5000,23040,50,1,306413394,93916,38.55,2.18,12,0.20,795.00,14063.00,36400,20240424,-15.80,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,36400,-15.80,20240424,21050,45.61,20240125,0.35,N,042660,5000,15370 억,,54625486,N,N,10792,N,00,N
|
|
20240927,090509,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31650,-350,5,-1.09,1470528700,46392,5.63,32000,32050,31500,41600,22400,32000,31697.87,17.83,0,-10342,32666,32332,31966,31632,31266,32150,31450,15371,9600,5000,23040,50,1,306413394,96980,39.81,2.25,12,0.02,795.00,14063.00,36400,20240424,-13.05,21050,20240125,50.36,36400,-13.05,20240424,21050,50.36,20240125,36400,-13.05,20240424,21050,50.36,20240125,0.35,N,042660,5000,15370 억,,54625486,N,N,10792,N,00,N
|
|
20240926,160501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,-100,5,-0.31,26145810300,819254,87.14,32150,32300,31600,41700,22500,32100,31913.82,17.81,0,34169,33766,32932,32416,31582,31066,32675,31325,15371,9600,5000,23110,50,1,306413394,98052,40.25,2.28,12,0.27,795.00,14063.00,36400,20240424,-12.09,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,36400,-12.09,20240424,21050,52.02,20240125,0.33,N,042660,5000,15370 억,,54584052,N,N,10792,N,00,N
|
|
20240926,150459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,-250,5,-0.78,23123852300,724585,77.07,32150,32300,31600,41700,22500,32100,31913.15,17.81,0,17290,33766,32932,32416,31582,31066,32675,31325,15371,9600,5000,23110,50,1,306413394,97593,40.06,2.26,12,0.24,795.00,14063.00,36400,20240424,-12.50,21050,20240125,51.31,36400,-12.50,20240424,21050,51.31,20240125,36400,-12.50,20240424,21050,51.31,20240125,0.33,N,042660,5000,15370 억,,54584052,N,N,6528,N,00,N
|
|
20240926,140505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,-150,5,-0.47,19963761300,625588,66.54,32150,32300,31600,41700,22500,32100,31911.89,17.81,0,3003,33766,32932,32416,31582,31066,32675,31325,15371,9600,5000,23110,50,1,306413394,97899,40.19,2.27,12,0.20,795.00,14063.00,36400,20240424,-12.23,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,36400,-12.23,20240424,21050,51.78,20240125,0.33,N,042660,5000,15370 억,,54584052,N,N,6528,N,00,N
|
|
20240926,130507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,-150,5,-0.47,16805833000,527013,56.05,32150,32300,31600,41700,22500,32100,31888.70,17.81,0,-14942,33766,32932,32416,31582,31066,32675,31325,15371,9600,5000,23110,50,1,306413394,97899,40.19,2.27,12,0.17,795.00,14063.00,36400,20240424,-12.23,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,36400,-12.23,20240424,21050,51.78,20240125,0.33,N,042660,5000,15370 억,,54584052,N,N,6528,N,00,N
|
|
20240926,120508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,-250,5,-0.78,14195571050,445333,47.37,32150,32300,31600,41700,22500,32100,31876.14,17.81,0,-46786,33766,32932,32416,31582,31066,32675,31325,15371,9600,5000,23110,50,1,306413394,97593,40.06,2.26,12,0.15,795.00,14063.00,36400,20240424,-12.50,21050,20240125,51.31,36400,-12.50,20240424,21050,51.31,20240125,36400,-12.50,20240424,21050,51.31,20240125,0.33,N,042660,5000,15370 억,,54584052,N,N,6528,N,00,N
|
|
20240926,110507,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31800,-300,5,-0.93,11930788550,374033,39.78,32150,32300,31600,41700,22500,32100,31897.51,17.81,0,-56068,33766,32932,32416,31582,31066,32675,31325,15371,9600,5000,23110,50,1,306413394,97439,40.00,2.26,12,0.12,795.00,14063.00,36400,20240424,-12.64,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,36400,-12.64,20240424,21050,51.07,20240125,0.33,N,042660,5000,15370 억,,54584052,N,N,6528,N,00,N
|
|
20240926,100508,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,-200,5,-0.62,6735830050,210535,22.39,32150,32300,31750,41700,22500,32100,31993.70,17.81,0,-12477,33766,32932,32416,31582,31066,32675,31325,15371,9600,5000,23110,50,1,306413394,97746,40.13,2.27,12,0.07,795.00,14063.00,36400,20240424,-12.36,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,36400,-12.36,20240424,21050,51.54,20240125,0.33,N,042660,5000,15370 억,,54584052,N,N,6528,N,00,N
|
|
20240926,090504,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31850,-250,5,-0.78,1998247950,62505,6.65,32150,32200,31750,41700,22500,32100,31968.70,17.81,0,-9745,33766,32932,32416,31582,31066,32675,31325,15371,9600,5000,23110,50,1,306413394,97593,40.06,2.26,12,0.02,795.00,14063.00,36400,20240424,-12.50,21050,20240125,51.31,36400,-12.50,20240424,21050,51.31,20240125,36400,-12.50,20240424,21050,51.31,20240125,0.33,N,042660,5000,15370 억,,54584052,N,N,6528,N,00,N
|
|
20240925,160501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32100,-250,5,-0.77,30558175250,934675,126.32,32650,33250,31900,42050,22650,32350,32696.57,17.76,0,204015,33083,32716,32233,31866,31383,32475,31625,15371,9700,5000,23290,50,1,306413394,98359,40.38,2.28,12,0.31,795.00,14063.00,36400,20240424,-11.81,21050,20240125,52.49,36400,-11.81,20240424,21050,52.49,20240125,36400,-11.81,20240424,21050,52.49,20240125,0.33,N,042660,5000,15370 억,,54410110,N,N,6528,N,00,N
|
|
20240925,150505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,-300,5,-0.93,29161613900,891199,120.45,32650,33250,31900,42050,22650,32350,32721.80,17.76,0,191501,33083,32716,32233,31866,31383,32475,31625,15371,9700,5000,23290,50,1,306413394,98205,40.31,2.28,12,0.29,795.00,14063.00,36400,20240424,-11.95,21050,20240125,52.26,36400,-11.95,20240424,21050,52.26,20240125,36400,-11.95,20240424,21050,52.26,20240125,0.33,N,042660,5000,15370 억,,54410110,N,N,1213,N,00,N
|
|
20240925,140506,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,100,2,0.31,23733040450,723177,97.74,32650,33250,31900,42050,22650,32350,32817.79,17.76,0,163259,33083,32716,32233,31866,31383,32475,31625,15371,9700,5000,23290,50,1,306413394,99431,40.82,2.31,12,0.24,795.00,14063.00,36400,20240424,-10.85,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,36400,-10.85,20240424,21050,54.16,20240125,0.33,N,042660,5000,15370 억,,54410110,N,N,1213,N,00,N
|
|
20240925,130505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,300,2,0.93,20707077950,630061,85.15,32650,33250,31900,42050,22650,32350,32865.25,17.76,0,144506,33083,32716,32233,31866,31383,32475,31625,15371,9700,5000,23290,50,1,306413394,100044,41.07,2.32,12,0.21,795.00,14063.00,36400,20240424,-10.30,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,36400,-10.30,20240424,21050,55.11,20240125,0.33,N,042660,5000,15370 억,,54410110,N,N,1213,N,00,N
|
|
20240925,120505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,350,2,1.08,18473883000,561772,75.92,32650,33250,31900,42050,22650,32350,32885.08,17.76,0,143881,33083,32716,32233,31866,31383,32475,31625,15371,9700,5000,23290,50,1,306413394,100197,41.13,2.33,12,0.18,795.00,14063.00,36400,20240424,-10.16,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,36400,-10.16,20240424,21050,55.34,20240125,0.33,N,042660,5000,15370 억,,54410110,N,N,1213,N,00,N
|
|
20240925,110503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,500,2,1.55,16400529550,498525,67.38,32650,33250,31900,42050,22650,32350,32898.18,17.76,0,145892,33083,32716,32233,31866,31383,32475,31625,15371,9700,5000,23290,50,1,306413394,100657,41.32,2.34,12,0.16,795.00,14063.00,36400,20240424,-9.75,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,36400,-9.75,20240424,21050,56.06,20240125,0.33,N,042660,5000,15370 억,,54410110,N,N,1213,N,00,N
|
|
20240925,100505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,500,2,1.55,13738385750,417488,56.42,32650,33250,31900,42050,22650,32350,32907.34,17.76,0,133095,33083,32716,32233,31866,31383,32475,31625,15371,9700,5000,23290,50,1,306413394,100657,41.32,2.34,12,0.14,795.00,14063.00,36400,20240424,-9.75,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,36400,-9.75,20240424,21050,56.06,20240125,0.33,N,042660,5000,15370 억,,54410110,N,N,1213,N,00,N
|
|
20240925,090505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,450,2,1.39,2955310750,90405,12.22,32650,32950,31900,42050,22650,32350,32689.92,17.76,0,23339,33083,32716,32233,31866,31383,32475,31625,15371,9700,5000,23290,50,1,306413394,100504,41.26,2.33,12,0.03,795.00,14063.00,36400,20240424,-9.89,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,36400,-9.89,20240424,21050,55.82,20240125,0.33,N,042660,5000,15370 억,,54410110,N,N,1213,N,00,N
|
|
20240924,160501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32350,-300,5,-0.92,23541323550,734623,84.71,32600,32600,31750,42400,22900,32650,32044.13,17.77,0,-60665,34150,33400,32750,32000,31350,33075,31675,15371,9750,5000,23500,50,1,306413394,99125,40.69,2.30,12,0.24,795.00,14063.00,36400,20240424,-11.13,21050,20240125,53.68,36400,-11.13,20240424,21050,53.68,20240125,36400,-11.13,20240424,21050,53.68,20240125,0.34,N,042660,5000,15370 억,,54449298,N,N,1213,N,00,N
|
|
20240924,150501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32250,-400,5,-1.23,21921967700,684504,78.93,32600,32600,31750,42400,22900,32650,32025.36,17.77,0,-72214,34150,33400,32750,32000,31350,33075,31675,15371,9750,5000,23500,50,1,306413394,98818,40.57,2.29,12,0.22,795.00,14063.00,36400,20240424,-11.40,21050,20240125,53.21,36400,-11.40,20240424,21050,53.21,20240125,36400,-11.40,20240424,21050,53.21,20240125,0.34,N,042660,5000,15370 억,,54449298,N,N,2110,N,00,N
|
|
20240924,140501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32200,-450,5,-1.38,19267427300,601938,69.41,32600,32600,31750,42400,22900,32650,32008.17,17.77,0,-71596,34150,33400,32750,32000,31350,33075,31675,15371,9750,5000,23500,50,1,306413394,98665,40.50,2.29,12,0.20,795.00,14063.00,36400,20240424,-11.54,21050,20240125,52.97,36400,-11.54,20240424,21050,52.97,20240125,36400,-11.54,20240424,21050,52.97,20240125,0.34,N,042660,5000,15370 억,,54449298,N,N,2110,N,00,N
|
|
20240924,130501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,-750,5,-2.30,16563641950,517640,59.69,32600,32600,31750,42400,22900,32650,31997.41,17.77,0,-71224,34150,33400,32750,32000,31350,33075,31675,15371,9750,5000,23500,50,1,306413394,97746,40.13,2.27,12,0.17,795.00,14063.00,36400,20240424,-12.36,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,36400,-12.36,20240424,21050,51.54,20240125,0.34,N,042660,5000,15370 억,,54449298,N,N,2110,N,00,N
|
|
20240924,120503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,-750,5,-2.30,14858357550,464194,53.53,32600,32600,31750,42400,22900,32650,32007.87,17.77,0,-66125,34150,33400,32750,32000,31350,33075,31675,15371,9750,5000,23500,50,1,306413394,97746,40.13,2.27,12,0.15,795.00,14063.00,36400,20240424,-12.36,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,36400,-12.36,20240424,21050,51.54,20240125,0.34,N,042660,5000,15370 억,,54449298,N,N,2110,N,00,N
|
|
20240924,110503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31900,-750,5,-2.30,12744439650,397908,45.88,32600,32600,31750,42400,22900,32650,32027.40,17.77,0,-56250,34150,33400,32750,32000,31350,33075,31675,15371,9750,5000,23500,50,1,306413394,97746,40.13,2.27,12,0.13,795.00,14063.00,36400,20240424,-12.36,21050,20240125,51.54,36400,-12.36,20240424,21050,51.54,20240125,36400,-12.36,20240424,21050,51.54,20240125,0.34,N,042660,5000,15370 억,,54449298,N,N,2110,N,00,N
|
|
20240924,100500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31950,-700,5,-2.14,10084807100,314776,36.30,32600,32600,31750,42400,22900,32650,32036.54,17.77,0,-36129,34150,33400,32750,32000,31350,33075,31675,15371,9750,5000,23500,50,1,306413394,97899,40.19,2.27,12,0.10,795.00,14063.00,36400,20240424,-12.23,21050,20240125,51.78,36400,-12.23,20240424,21050,51.78,20240125,36400,-12.23,20240424,21050,51.78,20240125,0.34,N,042660,5000,15370 억,,54449298,N,N,2110,N,00,N
|
|
20240924,090500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32300,-350,5,-1.07,1129992150,34880,4.02,32600,32600,32250,42400,22900,32650,32390.84,17.77,0,-6176,34150,33400,32750,32000,31350,33075,31675,15371,9750,5000,23500,50,1,306413394,98972,40.63,2.30,12,0.01,795.00,14063.00,36400,20240424,-11.26,21050,20240125,53.44,36400,-11.26,20240424,21050,53.44,20240125,36400,-11.26,20240424,21050,53.44,20240125,0.34,N,042660,5000,15370 억,,54449298,N,N,2110,N,00,N
|
|
20240923,160500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,-100,5,-0.31,28337276550,865032,62.47,33000,33500,32100,42550,22950,32750,32758.82,17.77,0,-72807,33816,33282,32616,32082,31416,33550,32350,15371,9800,5000,23580,50,1,306413394,100044,41.07,2.32,12,0.28,795.00,14063.00,36400,20240424,-10.30,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,36400,-10.30,20240424,21050,55.11,20240125,0.36,N,042660,5000,15370 억,,54452557,N,N,2110,N,00,N
|
|
20240923,150501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32250,-500,5,-1.53,26942877600,822106,59.37,33000,33500,32100,42550,22950,32750,32773.01,17.77,0,-84646,33816,33282,32616,32082,31416,33550,32350,15371,9800,5000,23580,50,1,306413394,98818,40.57,2.29,12,0.27,795.00,14063.00,36400,20240424,-11.40,21050,20240125,53.21,36400,-11.40,20240424,21050,53.21,20240125,36400,-11.40,20240424,21050,53.21,20240125,0.36,N,042660,5000,15370 억,,54452557,N,N,17111,N,00,N
|
|
20240923,140505,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,-300,5,-0.92,22377527900,680547,49.14,33000,33500,32450,42550,22950,32750,32881.74,17.77,0,-71326,33816,33282,32616,32082,31416,33550,32350,15371,9800,5000,23580,50,1,306413394,99431,40.82,2.31,12,0.22,795.00,14063.00,36400,20240424,-10.85,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,36400,-10.85,20240424,21050,54.16,20240125,0.36,N,042660,5000,15370 억,,54452557,N,N,17111,N,00,N
|
|
20240923,130501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,-100,5,-0.31,19520832300,592775,42.81,33000,33500,32500,42550,22950,32750,32931.37,17.77,0,-36417,33816,33282,32616,32082,31416,33550,32350,15371,9800,5000,23580,50,1,306413394,100044,41.07,2.32,12,0.19,795.00,14063.00,36400,20240424,-10.30,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,36400,-10.30,20240424,21050,55.11,20240125,0.36,N,042660,5000,15370 억,,54452557,N,N,17111,N,00,N
|
|
20240923,120500,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32700,-50,5,-0.15,18364306300,557400,40.25,33000,33500,32500,42550,22950,32750,32946.49,17.77,0,-34907,33816,33282,32616,32082,31416,33550,32350,15371,9800,5000,23580,50,1,306413394,100197,41.13,2.33,12,0.18,795.00,14063.00,36400,20240424,-10.16,21050,20240125,55.34,36400,-10.16,20240424,21050,55.34,20240125,36400,-10.16,20240424,21050,55.34,20240125,0.36,N,042660,5000,15370 억,,54452557,N,N,17111,N,00,N
|
|
20240923,110501,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,100,2,0.31,15769027450,478106,34.53,33000,33500,32500,42550,22950,32750,32982.45,17.77,0,-21652,33816,33282,32616,32082,31416,33550,32350,15371,9800,5000,23580,50,1,306413394,100657,41.32,2.34,12,0.16,795.00,14063.00,36400,20240424,-9.75,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,36400,-9.75,20240424,21050,56.06,20240125,0.36,N,042660,5000,15370 억,,54452557,N,N,17111,N,00,N
|
|
20240923,100459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,150,2,0.46,12896853250,390842,28.22,33000,33500,32500,42550,22950,32750,32997.83,17.77,0,-17974,33816,33282,32616,32082,31416,33550,32350,15371,9800,5000,23580,50,1,306413394,100810,41.38,2.34,12,0.13,795.00,14063.00,36400,20240424,-9.62,21050,20240125,56.29,36400,-9.62,20240424,21050,56.29,20240125,36400,-9.62,20240424,21050,56.29,20240125,0.36,N,042660,5000,15370 억,,54452557,N,N,17111,N,00,N
|
|
20240923,090459,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32800,50,2,0.15,1739367300,52963,3.82,33000,33000,32700,42550,22950,32750,32841.76,17.77,0,-14791,33816,33282,32616,32082,31416,33550,32350,15371,9800,5000,23580,50,1,306413394,100504,41.26,2.33,12,0.02,795.00,14063.00,36400,20240424,-9.89,21050,20240125,55.82,36400,-9.89,20240424,21050,55.82,20240125,36400,-9.89,20240424,21050,55.82,20240125,0.36,N,042660,5000,15370 억,,54452557,N,N,17111,N,00,N
|
|
20240913,160438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,300,2,0.99,28071712800,911301,112.95,30550,31400,30450,39350,21250,30300,30804.93,17.60,0,51062,31066,30682,29916,29532,28766,30875,29725,15371,9050,5000,21810,50,1,306413394,93762,38.49,2.18,12,0.30,795.00,14063.00,36400,20240424,-15.93,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,36900,-17.07,20230919,21050,45.37,20240125,0.36,N,042660,5000,15370 억,,53935339,N,N,9851,N,00,N
|
|
20240913,150443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30500,200,2,0.66,26056903600,845344,104.78,30550,31400,30450,39350,21250,30300,30824.04,17.60,0,50391,31066,30682,29916,29532,28766,30875,29725,15371,9050,5000,21810,50,1,306413394,93456,38.36,2.17,12,0.28,795.00,14063.00,36400,20240424,-16.21,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,36900,-17.34,20230919,21050,44.89,20240125,0.36,N,042660,5000,15370 억,,53935339,N,N,454,N,00,N
|
|
20240913,140443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,250,2,0.83,23339492950,756381,93.75,30550,31400,30450,39350,21250,30300,30856.81,17.60,0,55236,31066,30682,29916,29532,28766,30875,29725,15371,9050,5000,21810,50,1,306413394,93609,38.43,2.17,12,0.25,795.00,14063.00,36400,20240424,-16.07,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,36900,-17.21,20230919,21050,45.13,20240125,0.36,N,042660,5000,15370 억,,53935339,N,N,454,N,00,N
|
|
20240913,130440,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,250,2,0.83,21013194750,680199,84.31,30550,31400,30450,39350,21250,30300,30892.73,17.60,0,51055,31066,30682,29916,29532,28766,30875,29725,15371,9050,5000,21810,50,1,306413394,93609,38.43,2.17,12,0.22,795.00,14063.00,36400,20240424,-16.07,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,36900,-17.21,20230919,21050,45.13,20240125,0.36,N,042660,5000,15370 억,,53935339,N,N,454,N,00,N
|
|
20240913,120441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,400,2,1.32,18988309700,614167,76.12,30550,31400,30450,39350,21250,30300,30917.20,17.60,0,51621,31066,30682,29916,29532,28766,30875,29725,15371,9050,5000,21810,50,1,306413394,94069,38.62,2.18,12,0.20,795.00,14063.00,36400,20240424,-15.66,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,36900,-16.80,20230919,21050,45.84,20240125,0.36,N,042660,5000,15370 억,,53935339,N,N,454,N,00,N
|
|
20240913,110442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,500,2,1.65,16561305850,535294,66.35,30550,31400,30450,39350,21250,30300,30938.74,17.60,0,63192,31066,30682,29916,29532,28766,30875,29725,15371,9050,5000,21810,50,1,306413394,94375,38.74,2.19,12,0.17,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36900,-16.53,20230919,21050,46.32,20240125,0.36,N,042660,5000,15370 억,,53935339,N,N,454,N,00,N
|
|
20240913,100442,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,400,2,1.32,13529465000,437165,54.18,30550,31400,30450,39350,21250,30300,30948.22,17.60,0,69721,31066,30682,29916,29532,28766,30875,29725,15371,9050,5000,21810,50,1,306413394,94069,38.62,2.18,12,0.14,795.00,14063.00,36400,20240424,-15.66,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,36900,-16.80,20230919,21050,45.84,20240125,0.36,N,042660,5000,15370 억,,53935339,N,N,454,N,00,N
|
|
20240913,090443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,650,2,2.15,2712079150,88170,10.93,30550,31000,30450,39350,21250,30300,30759.77,17.60,0,35372,31066,30682,29916,29532,28766,30875,29725,15371,9050,5000,21810,50,1,306413394,94835,38.93,2.20,12,0.03,795.00,14063.00,36400,20240424,-14.97,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,36900,-16.12,20230919,21050,47.03,20240125,0.36,N,042660,5000,15370 억,,53935339,N,N,454,N,00,N
|
|
20240912,160438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30300,1250,2,4.30,23572336000,793663,61.11,29550,30300,29150,37750,20350,29050,29689.31,17.63,0,-37529,31183,30116,29383,28316,27583,29750,27950,15371,8700,5000,20910,50,1,306413394,92843,38.11,2.15,12,0.26,795.00,14063.00,36400,20240424,-16.76,21050,20240125,43.94,36400,-16.76,20240424,21050,43.94,20240125,36900,-17.89,20230919,21050,43.94,20240125,0.35,N,042660,5000,15370 억,,54008780,N,N,454,N,00,N
|
|
20240912,150439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29750,700,2,2.41,17531951250,593827,45.73,29550,29850,29150,37750,20350,29050,29523.67,17.63,0,-54277,31183,30116,29383,28316,27583,29750,27950,15371,8700,5000,20910,50,1,306413394,91158,37.42,2.12,12,0.19,795.00,14063.00,36400,20240424,-18.27,21050,20240125,41.33,36400,-18.27,20240424,21050,41.33,20240125,36900,-19.38,20230919,21050,41.33,20240125,0.35,N,042660,5000,15370 억,,54008780,N,N,1429,N,00,N
|
|
20240912,140441,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29450,400,2,1.38,15424419350,522726,40.25,29550,29850,29150,37750,20350,29050,29507.66,17.63,0,-54007,31183,30116,29383,28316,27583,29750,27950,15371,8700,5000,20910,50,1,306413394,90239,37.04,2.09,12,0.17,795.00,14063.00,36400,20240424,-19.09,21050,20240125,39.90,36400,-19.09,20240424,21050,39.90,20240125,36900,-20.19,20230919,21050,39.90,20240125,0.35,N,042660,5000,15370 억,,54008780,N,N,1429,N,00,N
|
|
20240912,130439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,550,2,1.89,13639571550,462228,35.59,29550,29850,29150,37750,20350,29050,29508.32,17.63,0,-29170,31183,30116,29383,28316,27583,29750,27950,15371,8700,5000,20910,50,1,306413394,90698,37.23,2.10,12,0.15,795.00,14063.00,36400,20240424,-18.68,21050,20240125,40.62,36400,-18.68,20240424,21050,40.62,20240125,36900,-19.78,20230919,21050,40.62,20240125,0.35,N,042660,5000,15370 억,,54008780,N,N,1429,N,00,N
|
|
20240912,120438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29600,550,2,1.89,12431296450,421398,32.45,29550,29850,29150,37750,20350,29050,29500.13,17.63,0,-24023,31183,30116,29383,28316,27583,29750,27950,15371,8700,5000,20910,50,1,306413394,90698,37.23,2.10,12,0.14,795.00,14063.00,36400,20240424,-18.68,21050,20240125,40.62,36400,-18.68,20240424,21050,40.62,20240125,36900,-19.78,20230919,21050,40.62,20240125,0.35,N,042660,5000,15370 억,,54008780,N,N,1429,N,00,N
|
|
20240912,110437,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29500,450,2,1.55,10548088450,357786,27.55,29550,29850,29150,37750,20350,29050,29481.56,17.63,0,-11474,31183,30116,29383,28316,27583,29750,27950,15371,8700,5000,20910,50,1,306413394,90392,37.11,2.10,12,0.12,795.00,14063.00,36400,20240424,-18.96,21050,20240125,40.14,36400,-18.96,20240424,21050,40.14,20240125,36900,-20.05,20230919,21050,40.14,20240125,0.35,N,042660,5000,15370 억,,54008780,N,N,1429,N,00,N
|
|
20240912,100438,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29500,450,2,1.55,8807478400,298709,23.00,29550,29850,29150,37750,20350,29050,29485.15,17.63,0,-6825,31183,30116,29383,28316,27583,29750,27950,15371,8700,5000,20910,50,1,306413394,90392,37.11,2.10,12,0.10,795.00,14063.00,36400,20240424,-18.96,21050,20240125,40.14,36400,-18.96,20240424,21050,40.14,20240125,36900,-20.05,20230919,21050,40.14,20240125,0.35,N,042660,5000,15370 억,,54008780,N,N,1429,N,00,N
|
|
20240912,090439,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29400,350,2,1.20,1522516950,51699,3.98,29550,29650,29300,37750,20350,29050,29449.64,17.63,0,1190,31183,30116,29383,28316,27583,29750,27950,15371,8700,5000,20910,50,1,306413394,90086,36.98,2.09,12,0.02,795.00,14063.00,36400,20240424,-19.23,21050,20240125,39.67,36400,-19.23,20240424,21050,39.67,20240125,36900,-20.33,20230919,21050,39.67,20240125,0.35,N,042660,5000,15370 억,,54008780,N,N,1429,N,00,N
|
|
20240911,160430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,-650,5,-2.19,37974632100,1293309,144.95,29900,30450,28650,38600,20800,29700,29362.64,17.67,0,-126035,30766,30232,29966,29432,29166,30100,29300,15371,8900,5000,21380,50,1,306413394,89013,36.54,2.07,12,0.42,795.00,14063.00,36400,20240424,-20.19,21050,20240125,38.00,36400,-20.19,20240424,21050,38.00,20240125,36900,-21.27,20230919,21050,38.00,20240125,0.35,N,042660,5000,15370 억,,54133610,N,N,1429,N,00,N
|
|
20240911,150433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29050,-650,5,-2.19,35820577000,1219223,136.65,29900,30450,28650,38600,20800,29700,29379.82,17.67,0,-121500,30766,30232,29966,29432,29166,30100,29300,15371,8900,5000,21380,50,1,306413394,89013,36.54,2.07,12,0.40,795.00,14063.00,36400,20240424,-20.19,21050,20240125,38.00,36400,-20.19,20240424,21050,38.00,20240125,36900,-21.27,20230919,21050,38.00,20240125,0.35,N,042660,5000,15370 억,,54133610,N,N,555,N,00,N
|
|
20240911,140433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28900,-800,5,-2.69,31074648650,1054671,118.21,29900,30450,28700,38600,20800,29700,29463.82,17.67,0,-125086,30766,30232,29966,29432,29166,30100,29300,15371,8900,5000,21380,50,1,306413394,88553,36.35,2.06,12,0.34,795.00,14063.00,36400,20240424,-20.60,21050,20240125,37.29,36400,-20.60,20240424,21050,37.29,20240125,36900,-21.68,20230919,21050,37.29,20240125,0.35,N,042660,5000,15370 억,,54133610,N,N,555,N,00,N
|
|
20240911,130432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,-750,5,-2.53,25960580800,877595,98.36,29900,30450,28800,38600,20800,29700,29581.50,17.67,0,-137370,30766,30232,29966,29432,29166,30100,29300,15371,8900,5000,21380,50,1,306413394,88707,36.42,2.06,12,0.29,795.00,14063.00,36400,20240424,-20.47,21050,20240125,37.53,36400,-20.47,20240424,21050,37.53,20240125,36900,-21.54,20230919,21050,37.53,20240125,0.35,N,042660,5000,15370 억,,54133610,N,N,555,N,00,N
|
|
20240911,120435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,28950,-750,5,-2.53,21630568000,728222,81.62,29900,30450,28900,38600,20800,29700,29703.26,17.67,0,-132085,30766,30232,29966,29432,29166,30100,29300,15371,8900,5000,21380,50,1,306413394,88707,36.42,2.06,12,0.24,795.00,14063.00,36400,20240424,-20.47,21050,20240125,37.53,36400,-20.47,20240424,21050,37.53,20240125,36900,-21.54,20230919,21050,37.53,20240125,0.35,N,042660,5000,15370 억,,54133610,N,N,555,N,00,N
|
|
20240911,110430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29550,-150,5,-0.51,14773532650,493620,55.32,29900,30450,29500,38600,20800,29700,29928.99,17.67,0,-81800,30766,30232,29966,29432,29166,30100,29300,15371,8900,5000,21380,50,1,306413394,90545,37.17,2.10,12,0.16,795.00,14063.00,36400,20240424,-18.82,21050,20240125,40.38,36400,-18.82,20240424,21050,40.38,20240125,36900,-19.92,20230919,21050,40.38,20240125,0.35,N,042660,5000,15370 억,,54133610,N,N,555,N,00,N
|
|
20240911,100430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29850,150,2,0.51,9208149000,306199,34.32,29900,30450,29750,38600,20800,29700,30072.51,17.67,0,-30321,30766,30232,29966,29432,29166,30100,29300,15371,8900,5000,21380,50,1,306413394,91464,37.55,2.12,12,0.10,795.00,14063.00,36400,20240424,-17.99,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,36900,-19.11,20230919,21050,41.81,20240125,0.35,N,042660,5000,15370 억,,54133610,N,N,555,N,00,N
|
|
20240911,090435,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29800,100,2,0.34,1794982150,60059,6.73,29900,30100,29750,38600,20800,29700,29887.17,17.67,0,-23537,30766,30232,29966,29432,29166,30100,29300,15371,8900,5000,21380,50,1,306413394,91311,37.48,2.12,12,0.02,795.00,14063.00,36400,20240424,-18.13,21050,20240125,41.57,36400,-18.13,20240424,21050,41.57,20240125,36900,-19.24,20230919,21050,41.57,20240125,0.35,N,042660,5000,15370 억,,54133610,N,N,555,N,00,N
|
|
20240910,160430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29700,-400,5,-1.33,26592228850,885834,75.75,30400,30500,29700,39100,21100,30100,30020.24,17.70,0,-238443,30900,30500,30100,29700,29300,30700,29900,15371,9000,5000,21670,50,1,306413394,91005,37.36,2.11,12,0.29,795.00,14063.00,36400,20240424,-18.41,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,36900,-19.51,20230919,21050,41.09,20240125,0.36,N,042660,5000,15370 억,,54222088,N,N,555,N,00,N
|
|
20240910,150434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29800,-300,5,-1.00,24197016900,805290,68.86,30400,30500,29700,39100,21100,30100,30047.38,17.70,0,-225653,30900,30500,30100,29700,29300,30700,29900,15371,9000,5000,21670,50,1,306413394,91311,37.48,2.12,12,0.26,795.00,14063.00,36400,20240424,-18.13,21050,20240125,41.57,36400,-18.13,20240424,21050,41.57,20240125,36900,-19.24,20230919,21050,41.57,20240125,0.36,N,042660,5000,15370 억,,54222088,N,N,2702,N,00,N
|
|
20240910,140432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,0,3,0.00,20209002900,671978,57.46,30400,30500,29700,39100,21100,30100,30073.78,17.70,0,-165798,30900,30500,30100,29700,29300,30700,29900,15371,9000,5000,21670,50,1,306413394,92230,37.86,2.14,12,0.22,795.00,14063.00,36400,20240424,-17.31,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,36900,-18.43,20230919,21050,42.99,20240125,0.36,N,042660,5000,15370 억,,54222088,N,N,2702,N,00,N
|
|
20240910,130433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30150,50,2,0.17,16766655150,557803,47.70,30400,30500,29700,39100,21100,30100,30058.14,17.70,0,-133696,30900,30500,30100,29700,29300,30700,29900,15371,9000,5000,21670,50,1,306413394,92384,37.92,2.14,12,0.18,795.00,14063.00,36400,20240424,-17.17,21050,20240125,43.23,36400,-17.17,20240424,21050,43.23,20240125,36900,-18.29,20230919,21050,43.23,20240125,0.36,N,042660,5000,15370 억,,54222088,N,N,2702,N,00,N
|
|
20240910,120430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-150,5,-0.50,15069829350,501338,42.87,30400,30500,29700,39100,21100,30100,30058.96,17.70,0,-131024,30900,30500,30100,29700,29300,30700,29900,15371,9000,5000,21670,50,1,306413394,91771,37.67,2.13,12,0.16,795.00,14063.00,36400,20240424,-17.72,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,36900,-18.83,20230919,21050,42.28,20240125,0.36,N,042660,5000,15370 억,,54222088,N,N,2702,N,00,N
|
|
20240910,110431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29950,-150,5,-0.50,11448306900,380047,32.50,30400,30500,29850,39100,21100,30100,30123.59,17.70,0,-98101,30900,30500,30100,29700,29300,30700,29900,15371,9000,5000,21670,50,1,306413394,91771,37.67,2.13,12,0.12,795.00,14063.00,36400,20240424,-17.72,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,36900,-18.83,20230919,21050,42.28,20240125,0.36,N,042660,5000,15370 억,,54222088,N,N,2702,N,00,N
|
|
20240910,100432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-50,5,-0.17,8506694900,282141,24.13,30400,30500,29850,39100,21100,30100,30151.08,17.70,0,-65615,30900,30500,30100,29700,29300,30700,29900,15371,9000,5000,21670,50,1,306413394,92077,37.80,2.14,12,0.09,795.00,14063.00,36400,20240424,-17.45,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,36900,-18.56,20230919,21050,42.76,20240125,0.36,N,042660,5000,15370 억,,54222088,N,N,2702,N,00,N
|
|
20240910,090431,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30250,150,2,0.50,1854863850,61420,5.25,30400,30450,30000,39100,21100,30100,30205.06,17.70,0,-30943,30900,30500,30100,29700,29300,30700,29900,15371,9000,5000,21670,50,1,306413394,92690,38.05,2.15,12,0.02,795.00,14063.00,36400,20240424,-16.90,21050,20240125,43.71,36400,-16.90,20240424,21050,43.71,20240125,36900,-18.02,20230919,21050,43.71,20240125,0.36,N,042660,5000,15370 억,,54222088,N,N,2702,N,00,N
|
|
20240909,160423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-550,5,-1.79,34862919200,1161851,79.50,29750,30500,29700,39800,21500,30650,30005.90,17.69,0,-21225,32716,31682,31116,30082,29516,31400,29800,15371,9150,5000,22060,50,1,306413394,92230,37.86,2.14,12,0.38,795.00,14063.00,36400,20240424,-17.31,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,36900,-18.43,20230919,21050,42.99,20240125,0.36,N,042660,5000,15370 억,,54204926,N,N,2702,N,00,N
|
|
20240909,150426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-600,5,-1.96,31968494150,1065481,72.91,29750,30500,29700,39800,21500,30650,30003.50,17.69,0,-38919,32716,31682,31116,30082,29516,31400,29800,15371,9150,5000,22060,50,1,306413394,92077,37.80,2.14,12,0.35,795.00,14063.00,36400,20240424,-17.45,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,36900,-18.56,20230919,21050,42.76,20240125,0.36,N,042660,5000,15370 억,,54204926,N,N,24373,N,00,N
|
|
20240909,140429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,29900,-750,5,-2.45,25698999450,856422,58.60,29750,30500,29700,39800,21500,30650,30007.01,17.69,0,-92083,32716,31682,31116,30082,29516,31400,29800,15371,9150,5000,22060,50,1,306413394,91618,37.61,2.13,12,0.28,795.00,14063.00,36400,20240424,-17.86,21050,20240125,42.04,36400,-17.86,20240424,21050,42.04,20240125,36900,-18.97,20230919,21050,42.04,20240125,0.36,N,042660,5000,15370 억,,54204926,N,N,24373,N,00,N
|
|
20240909,130426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-600,5,-1.96,18418941350,613002,41.95,29750,30500,29700,39800,21500,30650,30046.60,17.69,0,-19796,32716,31682,31116,30082,29516,31400,29800,15371,9150,5000,22060,50,1,306413394,92077,37.80,2.14,12,0.20,795.00,14063.00,36400,20240424,-17.45,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,36900,-18.56,20230919,21050,42.76,20240125,0.36,N,042660,5000,15370 억,,54204926,N,N,24373,N,00,N
|
|
20240909,120424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-550,5,-1.79,16532397350,550222,37.65,29750,30500,29700,39800,21500,30650,30046.20,17.69,0,-13598,32716,31682,31116,30082,29516,31400,29800,15371,9150,5000,22060,50,1,306413394,92230,37.86,2.14,12,0.18,795.00,14063.00,36400,20240424,-17.31,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,36900,-18.43,20230919,21050,42.99,20240125,0.36,N,042660,5000,15370 억,,54204926,N,N,24373,N,00,N
|
|
20240909,110425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-550,5,-1.79,14277429200,475389,32.53,29750,30500,29700,39800,21500,30650,30032.47,17.69,0,-10331,32716,31682,31116,30082,29516,31400,29800,15371,9150,5000,22060,50,1,306413394,92230,37.86,2.14,12,0.16,795.00,14063.00,36400,20240424,-17.31,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,36900,-18.43,20230919,21050,42.99,20240125,0.36,N,042660,5000,15370 억,,54204926,N,N,24373,N,00,N
|
|
20240909,100429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30100,-550,5,-1.79,11697469050,389430,26.65,29750,30500,29700,39800,21500,30650,30036.58,17.69,0,5497,32716,31682,31116,30082,29516,31400,29800,15371,9150,5000,22060,50,1,306413394,92230,37.86,2.14,12,0.13,795.00,14063.00,36400,20240424,-17.31,21050,20240125,42.99,36400,-17.31,20240424,21050,42.99,20240125,36900,-18.43,20230919,21050,42.99,20240125,0.36,N,042660,5000,15370 억,,54204926,N,N,24373,N,00,N
|
|
20240909,090422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30050,-600,5,-1.96,4075001250,136342,9.33,29750,30150,29700,39800,21500,30650,29885.13,17.69,0,40315,32716,31682,31116,30082,29516,31400,29800,15371,9150,5000,22060,50,1,306413394,92077,37.80,2.14,12,0.04,795.00,14063.00,36400,20240424,-17.45,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,36900,-18.56,20230919,21050,42.76,20240125,0.36,N,042660,5000,15370 억,,54204926,N,N,24373,N,00,N
|
|
20240906,160420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-1450,5,-4.52,45085304900,1449543,80.43,32100,32150,30550,41700,22500,32100,31103.54,17.68,0,3352,35100,33600,32700,31200,30300,33150,30750,15371,9600,5000,23110,50,1,306413394,93916,38.55,2.18,12,0.47,795.00,14063.00,36400,20240424,-15.80,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,36900,-16.94,20230919,21050,45.61,20240125,0.37,N,042660,5000,15370 억,,54163302,N,N,24373,N,00,N
|
|
20240906,150427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,-1400,5,-4.36,42038333650,1350119,74.91,32100,32150,30550,41700,22500,32100,31136.53,17.68,0,8093,35100,33600,32700,31200,30300,33150,30750,15371,9600,5000,23110,50,1,306413394,94069,38.62,2.18,12,0.44,795.00,14063.00,36400,20240424,-15.66,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,36900,-16.80,20230919,21050,45.84,20240125,0.37,N,042660,5000,15370 억,,54163302,N,N,24924,N,00,N
|
|
20240906,140427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,-1200,5,-3.74,34949448100,1119455,62.11,32100,32150,30800,41700,22500,32100,31219.80,17.68,0,11144,35100,33600,32700,31200,30300,33150,30750,15371,9600,5000,23110,50,1,306413394,94682,38.87,2.20,12,0.37,795.00,14063.00,36400,20240424,-15.11,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,36900,-16.26,20230919,21050,46.79,20240125,0.37,N,042660,5000,15370 억,,54163302,N,N,24924,N,00,N
|
|
20240906,130424,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30900,-1200,5,-3.74,29831944600,954421,52.95,32100,32150,30900,41700,22500,32100,31256.30,17.68,0,7513,35100,33600,32700,31200,30300,33150,30750,15371,9600,5000,23110,50,1,306413394,94682,38.87,2.20,12,0.31,795.00,14063.00,36400,20240424,-15.11,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,36900,-16.26,20230919,21050,46.79,20240125,0.37,N,042660,5000,15370 억,,54163302,N,N,24924,N,00,N
|
|
20240906,120426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,-1000,5,-3.12,24860642700,793965,44.05,32100,32150,30900,41700,22500,32100,31311.69,17.68,0,44240,35100,33600,32700,31200,30300,33150,30750,15371,9600,5000,23110,50,1,306413394,95295,39.12,2.21,12,0.26,795.00,14063.00,36400,20240424,-14.56,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,36900,-15.72,20230919,21050,47.74,20240125,0.37,N,042660,5000,15370 억,,54163302,N,N,24924,N,00,N
|
|
20240906,110429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,-750,5,-2.34,21335202350,680915,37.78,32100,32150,30900,41700,22500,32100,31332.77,17.68,0,54405,35100,33600,32700,31200,30300,33150,30750,15371,9600,5000,23110,50,1,306413394,96061,39.43,2.23,12,0.22,795.00,14063.00,36400,20240424,-13.87,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,36900,-15.04,20230919,21050,48.93,20240125,0.37,N,042660,5000,15370 억,,54163302,N,N,24924,N,00,N
|
|
20240906,100422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31250,-850,5,-2.65,15139674700,481866,26.74,32100,32150,30900,41700,22500,32100,31418.39,17.68,0,33802,35100,33600,32700,31200,30300,33150,30750,15371,9600,5000,23110,50,1,306413394,95754,39.31,2.22,12,0.16,795.00,14063.00,36400,20240424,-14.15,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,36900,-15.31,20230919,21050,48.46,20240125,0.37,N,042660,5000,15370 억,,54163302,N,N,24924,N,00,N
|
|
20240906,090426,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31750,-350,5,-1.09,1571787700,49358,2.74,32100,32150,31600,41700,22500,32100,31842.96,17.68,0,10272,35100,33600,32700,31200,30300,33150,30750,15371,9600,5000,23110,50,1,306413394,97286,39.94,2.26,12,0.02,795.00,14063.00,36400,20240424,-12.77,21050,20240125,50.83,36400,-12.77,20240424,21050,50.83,20240125,36900,-13.96,20230919,21050,50.83,20240125,0.37,N,042660,5000,15370 억,,54163302,N,N,24924,N,00,N
|
|
20240905,160418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32100,-650,5,-1.98,59090733000,1792990,115.03,33400,34200,31800,42550,22950,32750,32960.96,17.66,0,-116851,34116,33432,32816,32132,31516,33125,31825,15371,9800,5000,23580,50,1,306413394,98359,40.38,2.28,12,0.59,795.00,14063.00,36400,20240424,-11.81,21050,20240125,52.49,36400,-11.81,20240424,21050,52.49,20240125,36900,-13.01,20230919,21050,52.49,20240125,0.37,N,042660,5000,15370 억,,54113477,N,N,24924,N,00,N
|
|
20240905,150425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32050,-700,5,-2.14,55346627400,1676585,107.56,33400,34200,31800,42550,22950,32750,33011.52,17.66,0,-124810,34116,33432,32816,32132,31516,33125,31825,15371,9800,5000,23580,50,1,306413394,98205,40.31,2.28,12,0.55,795.00,14063.00,36400,20240424,-11.95,21050,20240125,52.26,36400,-11.95,20240424,21050,52.26,20240125,36900,-13.14,20230919,21050,52.26,20240125,0.37,N,042660,5000,15370 억,,54113477,N,N,18063,N,00,N
|
|
20240905,140423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32000,-750,5,-2.29,48811126050,1472633,94.47,33400,34200,31950,42550,22950,32750,33145.48,17.66,0,-123130,34116,33432,32816,32132,31516,33125,31825,15371,9800,5000,23580,50,1,306413394,98052,40.25,2.28,12,0.48,795.00,14063.00,36400,20240424,-12.09,21050,20240125,52.02,36400,-12.09,20240424,21050,52.02,20240125,36900,-13.28,20230919,21050,52.02,20240125,0.37,N,042660,5000,15370 억,,54113477,N,N,18063,N,00,N
|
|
20240905,130425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32450,-300,5,-0.92,40177581700,1204365,77.26,33400,34200,32300,42550,22950,32750,33359.97,17.66,0,-136131,34116,33432,32816,32132,31516,33125,31825,15371,9800,5000,23580,50,1,306413394,99431,40.82,2.31,12,0.39,795.00,14063.00,36400,20240424,-10.85,21050,20240125,54.16,36400,-10.85,20240424,21050,54.16,20240125,36900,-12.06,20230919,21050,54.16,20240125,0.37,N,042660,5000,15370 억,,54113477,N,N,18063,N,00,N
|
|
20240905,120422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32900,150,2,0.46,34016282500,1015553,65.15,33400,34200,32800,42550,22950,32750,33495.33,17.66,0,-145948,34116,33432,32816,32132,31516,33125,31825,15371,9800,5000,23580,50,1,306413394,100810,41.38,2.34,12,0.33,795.00,14063.00,36400,20240424,-9.62,21050,20240125,56.29,36400,-9.62,20240424,21050,56.29,20240125,36900,-10.84,20230919,21050,56.29,20240125,0.37,N,042660,5000,15370 억,,54113477,N,N,18063,N,00,N
|
|
20240905,110421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33250,500,2,1.53,27859860600,828815,53.17,33400,34200,33150,42550,22950,32750,33614.09,17.66,0,-132470,34116,33432,32816,32132,31516,33125,31825,15371,9800,5000,23580,50,1,306413394,101882,41.82,2.36,12,0.27,795.00,14063.00,36400,20240424,-8.65,21050,20240125,57.96,36400,-8.65,20240424,21050,57.96,20240125,36900,-9.89,20230919,21050,57.96,20240125,0.37,N,042660,5000,15370 억,,54113477,N,N,18063,N,00,N
|
|
20240905,100420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33500,750,2,2.29,22383506100,664416,42.62,33400,34200,33250,42550,22950,32750,33688.99,17.66,0,-109060,34116,33432,32816,32132,31516,33125,31825,15371,9800,5000,23580,50,1,306413394,102648,42.14,2.38,12,0.22,795.00,14063.00,36400,20240424,-7.97,21050,20240125,59.14,36400,-7.97,20240424,21050,59.14,20240125,36900,-9.21,20230919,21050,59.14,20240125,0.37,N,042660,5000,15370 억,,54113477,N,N,18063,N,00,N
|
|
20240905,090425,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33700,950,2,2.90,4523004400,134609,8.64,33400,33850,33250,42550,22950,32750,33601.05,17.66,0,-18210,34116,33432,32816,32132,31516,33125,31825,15371,9800,5000,23580,50,1,306413394,103261,42.39,2.40,12,0.04,795.00,14063.00,36400,20240424,-7.42,21050,20240125,60.10,36400,-7.42,20240424,21050,60.10,20240125,36900,-8.67,20230919,21050,60.10,20240125,0.37,N,042660,5000,15370 억,,54113477,N,N,18063,N,00,N
|
|
20240904,160415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32750,-1250,5,-3.68,50979401300,1549508,146.45,32800,33500,32200,44200,23800,34000,32900.25,17.58,0,74251,35133,34566,34183,33616,33233,34375,33425,15371,10200,5000,24480,50,1,306413394,100350,41.19,2.33,12,0.51,795.00,14063.00,36400,20240424,-10.03,21050,20240125,55.58,36400,-10.03,20240424,21050,55.58,20240125,36900,-11.25,20230919,21050,55.58,20240125,0.38,N,042660,5000,15370 억,,53871553,N,N,18063,N,00,N
|
|
20240904,150418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32850,-1150,5,-3.38,47089514200,1430957,135.24,32800,33500,32200,44200,23800,34000,32907.50,17.58,0,58135,35133,34566,34183,33616,33233,34375,33425,15371,10200,5000,24480,50,1,306413394,100657,41.32,2.34,12,0.47,795.00,14063.00,36400,20240424,-9.75,21050,20240125,56.06,36400,-9.75,20240424,21050,56.06,20240125,36900,-10.98,20230919,21050,56.06,20240125,0.38,N,042660,5000,15370 억,,53871553,N,N,41498,N,00,N
|
|
20240904,140420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33050,-950,5,-2.79,39594173550,1203040,113.70,32800,33500,32200,44200,23800,34000,32911.52,17.58,0,52320,35133,34566,34183,33616,33233,34375,33425,15371,10200,5000,24480,50,1,306413394,101270,41.57,2.35,12,0.39,795.00,14063.00,36400,20240424,-9.20,21050,20240125,57.01,36400,-9.20,20240424,21050,57.01,20240125,36900,-10.43,20230919,21050,57.01,20240125,0.38,N,042660,5000,15370 억,,53871553,N,N,41498,N,00,N
|
|
20240904,130419,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33250,-750,5,-2.21,36987429900,1124493,106.28,32800,33500,32200,44200,23800,34000,32892.27,17.58,0,53793,35133,34566,34183,33616,33233,34375,33425,15371,10200,5000,24480,50,1,306413394,101882,41.82,2.36,12,0.37,795.00,14063.00,36400,20240424,-8.65,21050,20240125,57.96,36400,-8.65,20240424,21050,57.96,20240125,36900,-9.89,20230919,21050,57.96,20240125,0.38,N,042660,5000,15370 억,,53871553,N,N,41498,N,00,N
|
|
20240904,120417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33000,-1000,5,-2.94,34455263550,1048039,99.05,32800,33500,32200,44200,23800,34000,32875.64,17.58,0,49168,35133,34566,34183,33616,33233,34375,33425,15371,10200,5000,24480,50,1,306413394,101116,41.51,2.35,12,0.34,795.00,14063.00,36400,20240424,-9.34,21050,20240125,56.77,36400,-9.34,20240424,21050,56.77,20240125,36900,-10.57,20230919,21050,56.77,20240125,0.38,N,042660,5000,15370 억,,53871553,N,N,41498,N,00,N
|
|
20240904,110416,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33250,-750,5,-2.21,31790575650,967555,91.45,32800,33500,32200,44200,23800,34000,32856.28,17.58,0,52333,35133,34566,34183,33616,33233,34375,33425,15371,10200,5000,24480,50,1,306413394,101882,41.82,2.36,12,0.32,795.00,14063.00,36400,20240424,-8.65,21050,20240125,57.96,36400,-8.65,20240424,21050,57.96,20240125,36900,-9.89,20230919,21050,57.96,20240125,0.38,N,042660,5000,15370 억,,53871553,N,N,41498,N,00,N
|
|
20240904,100420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33000,-1000,5,-2.94,25027745750,764307,72.24,32800,33100,32200,44200,23800,34000,32745.21,17.58,0,64595,35133,34566,34183,33616,33233,34375,33425,15371,10200,5000,24480,50,1,306413394,101116,41.51,2.35,12,0.25,795.00,14063.00,36400,20240424,-9.34,21050,20240125,56.77,36400,-9.34,20240424,21050,56.77,20240125,36900,-10.57,20230919,21050,56.77,20240125,0.38,N,042660,5000,15370 억,,53871553,N,N,41498,N,00,N
|
|
20240904,090418,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,32650,-1350,5,-3.97,8100111000,247323,23.38,32800,33100,32200,44200,23800,34000,32749.74,17.58,0,74067,35133,34566,34183,33616,33233,34375,33425,15371,10200,5000,24480,50,1,306413394,100044,41.07,2.32,12,0.08,795.00,14063.00,36400,20240424,-10.30,21050,20240125,55.11,36400,-10.30,20240424,21050,55.11,20240125,36900,-11.52,20230919,21050,55.11,20240125,0.38,N,042660,5000,15370 억,,53871553,N,N,41498,N,00,N
|
|
20240903,160413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34000,-550,5,-1.59,36010439500,1053448,54.05,34700,34750,33800,44900,24200,34550,34183.76,17.60,0,-94778,35850,35200,34450,33800,33050,34825,33425,15371,10350,5000,24870,50,1,306413394,104181,42.77,2.42,12,0.34,795.00,14063.00,36400,20240424,-6.59,21050,20240125,61.52,36400,-6.59,20240424,21050,61.52,20240125,36900,-7.86,20230919,21050,61.52,20240125,0.38,N,042660,5000,15370 억,,53916441,N,N,41498,N,00,N
|
|
20240903,150415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34000,-550,5,-1.59,34021140350,994948,51.05,34700,34750,33800,44900,24200,34550,34193.89,17.60,0,-84926,35850,35200,34450,33800,33050,34825,33425,15371,10350,5000,24870,50,1,306413394,104181,42.77,2.42,12,0.32,795.00,14063.00,36400,20240424,-6.59,21050,20240125,61.52,36400,-6.59,20240424,21050,61.52,20240125,36900,-7.86,20230919,21050,61.52,20240125,0.38,N,042660,5000,15370 억,,53916441,N,N,1849,N,00,N
|
|
20240903,140415,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34100,-450,5,-1.30,28951654750,846478,43.43,34700,34750,33800,44900,24200,34550,34202.49,17.60,0,-84739,35850,35200,34450,33800,33050,34825,33425,15371,10350,5000,24870,50,1,306413394,104487,42.89,2.42,12,0.28,795.00,14063.00,36400,20240424,-6.32,21050,20240125,62.00,36400,-6.32,20240424,21050,62.00,20240125,36900,-7.59,20230919,21050,62.00,20240125,0.38,N,042660,5000,15370 억,,53916441,N,N,1849,N,00,N
|
|
20240903,130417,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34200,-350,5,-1.01,26300507550,768918,39.45,34700,34750,33800,44900,24200,34550,34204.57,17.60,0,-82021,35850,35200,34450,33800,33050,34825,33425,15371,10350,5000,24870,50,1,306413394,104793,43.02,2.43,12,0.25,795.00,14063.00,36400,20240424,-6.04,21050,20240125,62.47,36400,-6.04,20240424,21050,62.47,20240125,36900,-7.32,20230919,21050,62.47,20240125,0.38,N,042660,5000,15370 억,,53916441,N,N,1849,N,00,N
|
|
20240903,120411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34150,-400,5,-1.16,23548777250,688453,35.33,34700,34750,33800,44900,24200,34550,34205.35,17.60,0,-70798,35850,35200,34450,33800,33050,34825,33425,15371,10350,5000,24870,50,1,306413394,104640,42.96,2.43,12,0.22,795.00,14063.00,36400,20240424,-6.18,21050,20240125,62.23,36400,-6.18,20240424,21050,62.23,20240125,36900,-7.45,20230919,21050,62.23,20240125,0.38,N,042660,5000,15370 억,,53916441,N,N,1849,N,00,N
|
|
20240903,110409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34250,-300,5,-0.87,20660308250,604030,30.99,34700,34750,33800,44900,24200,34550,34204.11,17.60,0,-65788,35850,35200,34450,33800,33050,34825,33425,15371,10350,5000,24870,50,1,306413394,104947,43.08,2.44,12,0.20,795.00,14063.00,36400,20240424,-5.91,21050,20240125,62.71,36400,-5.91,20240424,21050,62.71,20240125,36900,-7.18,20230919,21050,62.71,20240125,0.38,N,042660,5000,15370 억,,53916441,N,N,1849,N,00,N
|
|
20240903,100410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34450,-100,5,-0.29,16412599900,479537,24.61,34700,34750,33800,44900,24200,34550,34225.93,17.60,0,-58744,35850,35200,34450,33800,33050,34825,33425,15371,10350,5000,24870,50,1,306413394,105559,43.33,2.45,12,0.16,795.00,14063.00,36400,20240424,-5.36,21050,20240125,63.66,36400,-5.36,20240424,21050,63.66,20240125,36900,-6.64,20230919,21050,63.66,20240125,0.38,N,042660,5000,15370 억,,53916441,N,N,1849,N,00,N
|
|
20240903,090411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34450,-100,5,-0.29,1737003000,50187,2.58,34700,34750,34450,44900,24200,34550,34610.62,17.60,0,-16196,35850,35200,34450,33800,33050,34825,33425,15371,10350,5000,24870,50,1,306413394,105559,43.33,2.45,12,0.02,795.00,14063.00,36400,20240424,-5.36,21050,20240125,63.66,36400,-5.36,20240424,21050,63.66,20240125,36900,-6.64,20230919,21050,63.66,20240125,0.38,N,042660,5000,15370 억,,53916441,N,N,1849,N,00,N
|
|
20240902,160407,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34550,0,3,0.00,66720387600,1936596,38.96,35050,35100,33700,44900,24200,34550,34452.32,17.72,0,-427142,36550,35550,34300,33300,32050,36050,33800,15371,10350,5000,24870,50,1,306413394,105866,43.46,2.46,12,0.63,795.00,14063.00,36400,20240424,-5.08,21050,20240125,64.13,36400,-5.08,20240424,21050,64.13,20240125,36900,-6.37,20230919,21050,64.13,20240125,0.37,N,042660,5000,15370 억,,54303006,N,N,1849,N,00,N
|
|
20240902,150413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34600,50,2,0.14,63441002900,1841775,37.05,35050,35100,33700,44900,24200,34550,34445.58,17.72,0,-416792,36550,35550,34300,33300,32050,36050,33800,15371,10350,5000,24870,50,1,306413394,106019,43.52,2.46,12,0.60,795.00,14063.00,36400,20240424,-4.95,21050,20240125,64.37,36400,-4.95,20240424,21050,64.37,20240125,36900,-6.23,20230919,21050,64.37,20240125,0.37,N,042660,5000,15370 억,,54303006,N,N,40659,N,00,N
|
|
20240902,140414,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34750,200,2,0.58,58204660600,1690827,34.01,35050,35100,33700,44900,24200,34550,34423.78,17.72,0,-404021,36550,35550,34300,33300,32050,36050,33800,15371,10350,5000,24870,50,1,306413394,106479,43.71,2.47,12,0.55,795.00,14063.00,36400,20240424,-4.53,21050,20240125,65.08,36400,-4.53,20240424,21050,65.08,20240125,36900,-5.83,20230919,21050,65.08,20240125,0.37,N,042660,5000,15370 억,,54303006,N,N,40659,N,00,N
|
|
20240902,130411,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34500,-50,5,-0.14,53751890550,1562105,31.42,35050,35100,33700,44900,24200,34550,34409.91,17.72,0,-404989,36550,35550,34300,33300,32050,36050,33800,15371,10350,5000,24870,50,1,306413394,105713,43.40,2.45,12,0.51,795.00,14063.00,36400,20240424,-5.22,21050,20240125,63.90,36400,-5.22,20240424,21050,63.90,20240125,36900,-6.50,20230919,21050,63.90,20240125,0.37,N,042660,5000,15370 억,,54303006,N,N,40659,N,00,N
|
|
20240902,120413,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34450,-100,5,-0.29,48782639850,1418414,28.53,35050,35100,33700,44900,24200,34550,34392.38,17.72,0,-361457,36550,35550,34300,33300,32050,36050,33800,15371,10350,5000,24870,50,1,306413394,105559,43.33,2.45,12,0.46,795.00,14063.00,36400,20240424,-5.36,21050,20240125,63.66,36400,-5.36,20240424,21050,63.66,20240125,36900,-6.64,20230919,21050,63.66,20240125,0.37,N,042660,5000,15370 억,,54303006,N,N,40659,N,00,N
|
|
20240902,110410,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,33950,-600,5,-1.74,43305776600,1259091,25.33,35050,35100,33700,44900,24200,34550,34394.48,17.72,0,-323708,36550,35550,34300,33300,32050,36050,33800,15371,10350,5000,24870,50,1,306413394,104027,42.70,2.41,12,0.41,795.00,14063.00,36400,20240424,-6.73,21050,20240125,61.28,36400,-6.73,20240424,21050,61.28,20240125,36900,-7.99,20230919,21050,61.28,20240125,0.37,N,042660,5000,15370 억,,54303006,N,N,40659,N,00,N
|
|
20240902,100409,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34000,-550,5,-1.59,36060798550,1045718,21.04,35050,35100,33700,44900,24200,34550,34484.25,17.72,0,-249564,36550,35550,34300,33300,32050,36050,33800,15371,10350,5000,24870,50,1,306413394,104181,42.77,2.42,12,0.34,795.00,14063.00,36400,20240424,-6.59,21050,20240125,61.52,36400,-6.59,20240424,21050,61.52,20240125,36900,-7.86,20230919,21050,61.52,20240125,0.37,N,042660,5000,15370 억,,54303006,N,N,40659,N,00,N
|
|
20240902,090406,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,34600,50,2,0.14,9529423950,273267,5.50,35050,35100,34550,44900,24200,34550,34872.21,17.72,0,-112361,36550,35550,34300,33300,32050,36050,33800,15371,10350,5000,24870,50,1,306413394,106019,43.52,2.46,12,0.09,795.00,14063.00,36400,20240424,-4.95,21050,20240125,64.37,36400,-4.95,20240424,21050,64.37,20240125,36900,-6.23,20230919,21050,64.37,20240125,0.37,N,042660,5000,15370 억,,54303006,N,N,40659,N,00,N
|