161 lines
74 KiB
CSV
161 lines
74 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
|
|
20241031,160526,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26750,-800,5,-2.90,34607144500,1295818,82.84,27350,27450,26350,35800,19300,27550,26704.69,17.82,0,7359,28950,28250,27750,27050,26550,28000,26800,15371,8250,5000,20380,50,1,306413394,81966,33.65,1.90,12,0.42,795.00,14063.00,36400,20240424,-26.51,21050,20240125,27.08,36400,-26.51,20240424,21050,27.08,20240125,36400,-26.51,20240424,21050,27.08,20240125,0.36,N,042660,5000,15370 억,,54591076,N,N,6063,N,00,N
|
|
20241031,150531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26750,-800,5,-2.90,32429136500,1214342,77.63,27350,27450,26350,35800,19300,27550,26702.97,17.82,0,-2455,28950,28250,27750,27050,26550,28000,26800,15371,8250,5000,20380,50,1,306413394,81966,33.65,1.90,12,0.40,795.00,14063.00,36400,20240424,-26.51,21050,20240125,27.08,36400,-26.51,20240424,21050,27.08,20240125,36400,-26.51,20240424,21050,27.08,20240125,0.36,N,042660,5000,15370 억,,54591076,N,N,3591,N,00,N
|
|
20241031,140532,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26800,-750,5,-2.72,29078360450,1089269,69.64,27350,27450,26350,35800,19300,27550,26692.88,17.82,0,-15772,28950,28250,27750,27050,26550,28000,26800,15371,8250,5000,20380,50,1,306413394,82119,33.71,1.91,12,0.36,795.00,14063.00,36400,20240424,-26.37,21050,20240125,27.32,36400,-26.37,20240424,21050,27.32,20240125,36400,-26.37,20240424,21050,27.32,20240125,0.36,N,042660,5000,15370 억,,54591076,N,N,3591,N,00,N
|
|
20241031,130530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26550,-1000,5,-3.63,24605546550,921817,58.93,27350,27450,26350,35800,19300,27550,26689.57,17.82,0,-41881,28950,28250,27750,27050,26550,28000,26800,15371,8250,5000,20380,50,1,306413394,81353,33.40,1.89,12,0.30,795.00,14063.00,36400,20240424,-27.06,21050,20240125,26.13,36400,-27.06,20240424,21050,26.13,20240125,36400,-27.06,20240424,21050,26.13,20240125,0.36,N,042660,5000,15370 억,,54591076,N,N,3591,N,00,N
|
|
20241031,120530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26550,-1000,5,-3.63,22608062300,846608,54.12,27350,27450,26350,35800,19300,27550,26701.21,17.82,0,-45656,28950,28250,27750,27050,26550,28000,26800,15371,8250,5000,20380,50,1,306413394,81353,33.40,1.89,12,0.28,795.00,14063.00,36400,20240424,-27.06,21050,20240125,26.13,36400,-27.06,20240424,21050,26.13,20240125,36400,-27.06,20240424,21050,26.13,20240125,0.36,N,042660,5000,15370 억,,54591076,N,N,3591,N,00,N
|
|
20241031,110531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26450,-1100,5,-3.99,18127059050,677284,43.30,27350,27450,26450,35800,19300,27550,26760.76,17.82,0,-66339,28950,28250,27750,27050,26550,28000,26800,15371,8250,5000,20380,50,1,306413394,81046,33.27,1.88,12,0.22,795.00,14063.00,36400,20240424,-27.34,21050,20240125,25.65,36400,-27.34,20240424,21050,25.65,20240125,36400,-27.34,20240424,21050,25.65,20240125,0.36,N,042660,5000,15370 억,,54591076,N,N,3591,N,00,N
|
|
20241031,100531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26700,-850,5,-3.09,12149770250,452138,28.91,27350,27450,26500,35800,19300,27550,26867.18,17.82,0,-19241,28950,28250,27750,27050,26550,28000,26800,15371,8250,5000,20380,50,1,306413394,81812,33.58,1.90,12,0.15,795.00,14063.00,36400,20240424,-26.65,21050,20240125,26.84,36400,-26.65,20240424,21050,26.84,20240125,36400,-26.65,20240424,21050,26.84,20240125,0.36,N,042660,5000,15370 억,,54591076,N,N,3591,N,00,N
|
|
20241031,090529,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27300,-250,5,-0.91,1230386200,45059,2.88,27350,27450,27200,35800,19300,27550,27288.26,17.82,0,6679,28950,28250,27750,27050,26550,28000,26800,15371,8250,5000,20380,50,1,306413394,83651,34.34,1.94,12,0.01,795.00,14063.00,36400,20240424,-25.00,21050,20240125,29.69,36400,-25.00,20240424,21050,29.69,20240125,36400,-25.00,20240424,21050,29.69,20240125,0.36,N,042660,5000,15370 억,,54591076,N,N,3591,N,00,N
|
|
20241030,160527,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27550,-900,5,-3.16,42732203000,1551666,90.51,28450,28450,27250,36950,19950,28450,27539.46,17.90,0,-338228,30950,29700,28650,27400,26350,29175,26875,15371,8500,5000,21050,50,1,306413394,84417,34.65,1.96,12,0.51,795.00,14063.00,36400,20240424,-24.31,21050,20240125,30.88,36400,-24.31,20240424,21050,30.88,20240125,36400,-24.31,20240424,21050,30.88,20240125,0.36,N,042660,5000,15370 억,,54855116,N,N,3591,N,00,N
|
|
20241030,150539,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27400,-1050,5,-3.69,40248784000,1461356,85.24,28450,28450,27250,36950,19950,28450,27542.08,17.90,0,-345955,30950,29700,28650,27400,26350,29175,26875,15371,8500,5000,21050,50,1,306413394,83957,34.47,1.95,12,0.48,795.00,14063.00,36400,20240424,-24.73,21050,20240125,30.17,36400,-24.73,20240424,21050,30.17,20240125,36400,-24.73,20240424,21050,30.17,20240125,0.36,N,042660,5000,15370 억,,54855116,N,N,5587,N,00,N
|
|
20241030,140533,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27350,-1100,5,-3.87,35540020800,1289122,75.19,28450,28450,27250,36950,19950,28450,27569.16,17.90,0,-320509,30950,29700,28650,27400,26350,29175,26875,15371,8500,5000,21050,50,1,306413394,83804,34.40,1.94,12,0.42,795.00,14063.00,36400,20240424,-24.86,21050,20240125,29.93,36400,-24.86,20240424,21050,29.93,20240125,36400,-24.86,20240424,21050,29.93,20240125,0.36,N,042660,5000,15370 억,,54855116,N,N,5587,N,00,N
|
|
20241030,130532,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27400,-1050,5,-3.69,31899911600,1155969,67.43,28450,28450,27250,36950,19950,28450,27595.81,17.90,0,-293224,30950,29700,28650,27400,26350,29175,26875,15371,8500,5000,21050,50,1,306413394,83957,34.47,1.95,12,0.38,795.00,14063.00,36400,20240424,-24.73,21050,20240125,30.17,36400,-24.73,20240424,21050,30.17,20240125,36400,-24.73,20240424,21050,30.17,20240125,0.36,N,042660,5000,15370 억,,54855116,N,N,5587,N,00,N
|
|
20241030,120538,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27350,-1100,5,-3.87,28024449450,1014327,59.16,28450,28450,27250,36950,19950,28450,27628.61,17.90,0,-264117,30950,29700,28650,27400,26350,29175,26875,15371,8500,5000,21050,50,1,306413394,83804,34.40,1.94,12,0.33,795.00,14063.00,36400,20240424,-24.86,21050,20240125,29.93,36400,-24.86,20240424,21050,29.93,20240125,36400,-24.86,20240424,21050,29.93,20240125,0.36,N,042660,5000,15370 억,,54855116,N,N,5587,N,00,N
|
|
20241030,110530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27450,-1000,5,-3.51,23393530350,845031,49.29,28450,28450,27250,36950,19950,28450,27683.63,17.90,0,-217094,30950,29700,28650,27400,26350,29175,26875,15371,8500,5000,21050,50,1,306413394,84110,34.53,1.95,12,0.28,795.00,14063.00,36400,20240424,-24.59,21050,20240125,30.40,36400,-24.59,20240424,21050,30.40,20240125,36400,-24.59,20240424,21050,30.40,20240125,0.36,N,042660,5000,15370 억,,54855116,N,N,5587,N,00,N
|
|
20241030,100529,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27800,-650,5,-2.28,10754459250,385398,22.48,28450,28450,27650,36950,19950,28450,27904.80,17.90,0,-86822,30950,29700,28650,27400,26350,29175,26875,15371,8500,5000,21050,50,1,306413394,85183,34.97,1.98,12,0.13,795.00,14063.00,36400,20240424,-23.63,21050,20240125,32.07,36400,-23.63,20240424,21050,32.07,20240125,36400,-23.63,20240424,21050,32.07,20240125,0.36,N,042660,5000,15370 억,,54855116,N,N,5587,N,00,N
|
|
20241030,090531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,28000,-450,5,-1.58,1871543050,66476,3.88,28450,28450,27900,36950,19950,28450,28153.63,17.90,0,-23120,30950,29700,28650,27400,26350,29175,26875,15371,8500,5000,21050,50,1,306413394,85796,35.22,1.99,12,0.02,795.00,14063.00,36400,20240424,-23.08,21050,20240125,33.02,36400,-23.08,20240424,21050,33.02,20240125,36400,-23.08,20240424,21050,33.02,20240125,0.36,N,042660,5000,15370 억,,54855116,N,N,5587,N,00,N
|
|
20241029,160512,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,28450,-1100,5,-3.72,48363132150,1699551,313.15,29650,29900,27600,38400,20700,29550,28456.40,17.90,0,-58033,30150,29850,29600,29300,29050,29725,29175,15371,8850,5000,21860,50,1,306413394,87175,35.79,2.02,12,0.55,795.00,14063.00,36400,20240424,-21.84,21050,20240125,35.15,36400,-21.84,20240424,21050,35.15,20240125,36400,-21.84,20240424,21050,35.15,20240125,0.35,N,042660,5000,15370 억,,54857882,N,N,5587,N,00,N
|
|
20241029,150523,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,28200,-1350,5,-4.57,44347405300,1557912,287.05,29650,29900,27600,38400,20700,29550,28465.90,17.90,0,-75139,30150,29850,29600,29300,29050,29725,29175,15371,8850,5000,21860,50,1,306413394,86409,35.47,2.01,12,0.51,795.00,14063.00,36400,20240424,-22.53,21050,20240125,33.97,36400,-22.53,20240424,21050,33.97,20240125,36400,-22.53,20240424,21050,33.97,20240125,0.35,N,042660,5000,15370 억,,54857882,N,N,8624,N,00,N
|
|
20241029,140506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27750,-1800,5,-6.09,30007697550,1046578,192.83,29650,29900,27600,38400,20700,29550,28672.17,17.90,0,-28673,30150,29850,29600,29300,29050,29725,29175,15371,8850,5000,21860,50,1,306413394,85030,34.91,1.97,12,0.34,795.00,14063.00,36400,20240424,-23.76,21050,20240125,31.83,36400,-23.76,20240424,21050,31.83,20240125,36400,-23.76,20240424,21050,31.83,20240125,0.35,N,042660,5000,15370 억,,54857882,N,N,8624,N,00,N
|
|
20241029,130516,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29700,150,2,0.51,8483450350,285765,52.65,29650,29900,29350,38400,20700,29550,29686.82,17.90,0,-3781,30150,29850,29600,29300,29050,29725,29175,15371,8850,5000,21860,50,1,306413394,91005,37.36,2.11,12,0.09,795.00,14063.00,36400,20240424,-18.41,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,36400,-18.41,20240424,21050,41.09,20240125,0.35,N,042660,5000,15370 억,,54857882,N,N,8624,N,00,N
|
|
20241029,120518,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29700,150,2,0.51,7251111750,244317,45.02,29650,29900,29350,38400,20700,29550,29679.13,17.90,0,6362,30150,29850,29600,29300,29050,29725,29175,15371,8850,5000,21860,50,1,306413394,91005,37.36,2.11,12,0.08,795.00,14063.00,36400,20240424,-18.41,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,36400,-18.41,20240424,21050,41.09,20240125,0.35,N,042660,5000,15370 억,,54857882,N,N,8624,N,00,N
|
|
20241029,110531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29600,50,2,0.17,6382641600,215007,39.62,29650,29900,29350,38400,20700,29550,29685.76,17.90,0,12767,30150,29850,29600,29300,29050,29725,29175,15371,8850,5000,21860,50,1,306413394,90698,37.23,2.10,12,0.07,795.00,14063.00,36400,20240424,-18.68,21050,20240125,40.62,36400,-18.68,20240424,21050,40.62,20240125,36400,-18.68,20240424,21050,40.62,20240125,0.35,N,042660,5000,15370 억,,54857882,N,N,8624,N,00,N
|
|
20241029,100517,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29850,300,2,1.02,4520497250,152362,28.07,29650,29900,29350,38400,20700,29550,29669.48,17.90,0,22317,30150,29850,29600,29300,29050,29725,29175,15371,8850,5000,21860,50,1,306413394,91464,37.55,2.12,12,0.05,795.00,14063.00,36400,20240424,-17.99,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,36400,-17.99,20240424,21050,41.81,20240125,0.35,N,042660,5000,15370 억,,54857882,N,N,8624,N,00,N
|
|
20241028,160512,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29550,-200,5,-0.67,15906932800,539011,98.25,29800,29900,29350,38650,20850,29750,29511.19,17.91,0,21050,30383,30066,29783,29466,29183,30050,29450,15371,8900,5000,22010,50,1,306413394,90545,37.17,2.10,12,0.18,795.00,14063.00,36400,20240424,-18.82,21050,20240125,40.38,36400,-18.82,20240424,21050,40.38,20240125,36400,-18.82,20240424,21050,40.38,20240125,0.35,N,042660,5000,15370 억,,54863318,N,N,8624,N,00,N
|
|
20241028,150515,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29450,-300,5,-1.01,14493117250,491028,89.51,29800,29900,29350,38650,20850,29750,29515.80,17.91,0,15414,30383,30066,29783,29466,29183,30050,29450,15371,8900,5000,22010,50,1,306413394,90239,37.04,2.09,12,0.16,795.00,14063.00,36400,20240424,-19.09,21050,20240125,39.90,36400,-19.09,20240424,21050,39.90,20240125,36400,-19.09,20240424,21050,39.90,20240125,0.35,N,042660,5000,15370 억,,54863318,N,N,49901,N,00,N
|
|
20241028,140517,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29500,-250,5,-0.84,11603694650,392858,71.61,29800,29900,29350,38650,20850,29750,29536.54,17.91,0,8765,30383,30066,29783,29466,29183,30050,29450,15371,8900,5000,22010,50,1,306413394,90392,37.11,2.10,12,0.13,795.00,14063.00,36400,20240424,-18.96,21050,20240125,40.14,36400,-18.96,20240424,21050,40.14,20240125,36400,-18.96,20240424,21050,40.14,20240125,0.35,N,042660,5000,15370 억,,54863318,N,N,49901,N,00,N
|
|
20241028,130514,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29450,-300,5,-1.01,8933098050,302122,55.07,29800,29900,29400,38650,20850,29750,29567.77,17.91,0,12389,30383,30066,29783,29466,29183,30050,29450,15371,8900,5000,22010,50,1,306413394,90239,37.04,2.09,12,0.10,795.00,14063.00,36400,20240424,-19.09,21050,20240125,39.90,36400,-19.09,20240424,21050,39.90,20240125,36400,-19.09,20240424,21050,39.90,20240125,0.35,N,042660,5000,15370 억,,54863318,N,N,49901,N,00,N
|
|
20241028,120516,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29450,-300,5,-1.01,7328883700,247639,45.14,29800,29900,29400,38650,20850,29750,29594.94,17.91,0,10821,30383,30066,29783,29466,29183,30050,29450,15371,8900,5000,22010,50,1,306413394,90239,37.04,2.09,12,0.08,795.00,14063.00,36400,20240424,-19.09,21050,20240125,39.90,36400,-19.09,20240424,21050,39.90,20240125,36400,-19.09,20240424,21050,39.90,20240125,0.35,N,042660,5000,15370 억,,54863318,N,N,49901,N,00,N
|
|
20241028,110433,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29550,-200,5,-0.67,5985316750,202141,36.85,29800,29900,29400,38650,20850,29750,29609.52,17.91,0,9101,30383,30066,29783,29466,29183,30050,29450,15371,8900,5000,22010,50,1,306413394,90545,37.17,2.10,12,0.07,795.00,14063.00,36400,20240424,-18.82,21050,20240125,40.38,36400,-18.82,20240424,21050,40.38,20240125,36400,-18.82,20240424,21050,40.38,20240125,0.35,N,042660,5000,15370 억,,54863318,N,N,49901,N,00,N
|
|
20241028,100512,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29700,-50,5,-0.17,4638634550,156622,28.55,29800,29900,29400,38650,20850,29750,29616.63,17.91,0,6404,30383,30066,29783,29466,29183,30050,29450,15371,8900,5000,22010,50,1,306413394,91005,37.36,2.11,12,0.05,795.00,14063.00,36400,20240424,-18.41,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,36400,-18.41,20240424,21050,41.09,20240125,0.35,N,042660,5000,15370 억,,54863318,N,N,49901,N,00,N
|
|
20241028,090512,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29500,-250,5,-0.84,1187811000,40145,7.32,29800,29900,29400,38650,20850,29750,29587.45,17.91,0,-9883,30383,30066,29783,29466,29183,30050,29450,15371,8900,5000,22010,50,1,306413394,90392,37.11,2.10,12,0.01,795.00,14063.00,36400,20240424,-18.96,21050,20240125,40.14,36400,-18.96,20240424,21050,40.14,20240125,36400,-18.96,20240424,21050,40.14,20240125,0.35,N,042660,5000,15370 억,,54863318,N,N,49901,N,00,N
|
|
20241025,160511,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29750,0,3,0.00,16217704050,543029,50.93,29750,30100,29500,38650,20850,29750,29865.95,17.91,0,-7489,31083,30416,29983,29316,28883,30200,29100,15371,8900,5000,22010,50,1,306413394,91158,37.42,2.12,12,0.18,795.00,14063.00,36400,20240424,-18.27,21050,20240125,41.33,36400,-18.27,20240424,21050,41.33,20240125,36400,-18.27,20240424,21050,41.33,20240125,0.34,N,042660,5000,15370 억,,54866204,N,N,49901,N,00,N
|
|
20241025,150515,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29650,-100,5,-0.34,14831417450,496339,46.55,29750,30100,29500,38650,20850,29750,29881.64,17.91,0,-14612,31083,30416,29983,29316,28883,30200,29100,15371,8900,5000,22010,50,1,306413394,90852,37.30,2.11,12,0.16,795.00,14063.00,36400,20240424,-18.54,21050,20240125,40.86,36400,-18.54,20240424,21050,40.86,20240125,36400,-18.54,20240424,21050,40.86,20240125,0.34,N,042660,5000,15370 억,,54866204,N,N,488,N,00,N
|
|
20241025,140513,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29850,100,2,0.34,11499537700,384174,36.03,29750,30100,29500,38650,20850,29750,29933.17,17.91,0,-14975,31083,30416,29983,29316,28883,30200,29100,15371,8900,5000,22010,50,1,306413394,91464,37.55,2.12,12,0.13,795.00,14063.00,36400,20240424,-17.99,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,36400,-17.99,20240424,21050,41.81,20240125,0.34,N,042660,5000,15370 억,,54866204,N,N,488,N,00,N
|
|
20241025,130516,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30050,300,2,1.01,9863362500,329602,30.91,29750,30100,29500,38650,20850,29750,29925.09,17.91,0,-7903,31083,30416,29983,29316,28883,30200,29100,15371,8900,5000,22010,50,1,306413394,92077,37.80,2.14,12,0.11,795.00,14063.00,36400,20240424,-17.45,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,36400,-17.45,20240424,21050,42.76,20240125,0.34,N,042660,5000,15370 억,,54866204,N,N,488,N,00,N
|
|
20241025,120516,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29850,100,2,0.34,8198093150,274038,25.70,29750,30100,29500,38650,20850,29750,29915.92,17.91,0,-16471,31083,30416,29983,29316,28883,30200,29100,15371,8900,5000,22010,50,1,306413394,91464,37.55,2.12,12,0.09,795.00,14063.00,36400,20240424,-17.99,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,36400,-17.99,20240424,21050,41.81,20240125,0.34,N,042660,5000,15370 억,,54866204,N,N,488,N,00,N
|
|
20241025,110512,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29950,200,2,0.67,7134678550,238503,22.37,29750,30100,29500,38650,20850,29750,29914.45,17.91,0,-14115,31083,30416,29983,29316,28883,30200,29100,15371,8900,5000,22010,50,1,306413394,91771,37.67,2.13,12,0.08,795.00,14063.00,36400,20240424,-17.72,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,36400,-17.72,20240424,21050,42.28,20240125,0.34,N,042660,5000,15370 억,,54866204,N,N,488,N,00,N
|
|
20241025,100513,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29850,100,2,0.34,5706759100,190811,17.90,29750,30100,29500,38650,20850,29750,29907.95,17.91,0,-17561,31083,30416,29983,29316,28883,30200,29100,15371,8900,5000,22010,50,1,306413394,91464,37.55,2.12,12,0.06,795.00,14063.00,36400,20240424,-17.99,21050,20240125,41.81,36400,-17.99,20240424,21050,41.81,20240125,36400,-17.99,20240424,21050,41.81,20240125,0.34,N,042660,5000,15370 억,,54866204,N,N,488,N,00,N
|
|
20241025,090513,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29950,200,2,0.67,1197882950,40388,3.79,29750,30050,29500,38650,20850,29750,29659.28,17.91,0,-1094,31083,30416,29983,29316,28883,30200,29100,15371,8900,5000,22010,50,1,306413394,91771,37.67,2.13,12,0.01,795.00,14063.00,36400,20240424,-17.72,21050,20240125,42.28,36400,-17.72,20240424,21050,42.28,20240125,36400,-17.72,20240424,21050,42.28,20240125,0.34,N,042660,5000,15370 억,,54866204,N,N,488,N,00,N
|
|
20241024,160505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29750,-800,5,-2.62,31560114250,1055316,167.47,30550,30650,29550,39700,21400,30550,29906.59,17.96,0,-199203,31516,31032,30766,30282,30016,31275,30525,15371,9150,5000,22600,50,1,306413394,91158,37.42,2.12,12,0.34,795.00,14063.00,36400,20240424,-18.27,21050,20240125,41.33,36400,-18.27,20240424,21050,41.33,20240125,36400,-18.27,20240424,21050,41.33,20240125,0.34,N,042660,5000,15370 억,,55045032,N,N,488,N,00,N
|
|
20241024,150508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29650,-900,5,-2.95,29323867950,980079,155.53,30550,30650,29550,39700,21400,30550,29919.90,17.96,0,-200101,31516,31032,30766,30282,30016,31275,30525,15371,9150,5000,22600,50,1,306413394,90852,37.30,2.11,12,0.32,795.00,14063.00,36400,20240424,-18.54,21050,20240125,40.86,36400,-18.54,20240424,21050,40.86,20240125,36400,-18.54,20240424,21050,40.86,20240125,0.34,N,042660,5000,15370 억,,55045032,N,N,20038,N,00,N
|
|
20241024,140458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29600,-950,5,-3.11,24931164450,831644,131.98,30550,30650,29600,39700,21400,30550,29978.16,17.96,0,-189424,31516,31032,30766,30282,30016,31275,30525,15371,9150,5000,22600,50,1,306413394,90698,37.23,2.10,12,0.27,795.00,14063.00,36400,20240424,-18.68,21050,20240125,40.62,36400,-18.68,20240424,21050,40.62,20240125,36400,-18.68,20240424,21050,40.62,20240125,0.34,N,042660,5000,15370 억,,55045032,N,N,20038,N,00,N
|
|
20241024,130508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29700,-850,5,-2.78,21619658300,719984,114.26,30550,30650,29600,39700,21400,30550,30027.97,17.96,0,-182289,31516,31032,30766,30282,30016,31275,30525,15371,9150,5000,22600,50,1,306413394,91005,37.36,2.11,12,0.23,795.00,14063.00,36400,20240424,-18.41,21050,20240125,41.09,36400,-18.41,20240424,21050,41.09,20240125,36400,-18.41,20240424,21050,41.09,20240125,0.34,N,042660,5000,15370 억,,55045032,N,N,20038,N,00,N
|
|
20241024,120507,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29800,-750,5,-2.45,16396542050,544140,86.35,30550,30650,29750,39700,21400,30550,30132.94,17.96,0,-123126,31516,31032,30766,30282,30016,31275,30525,15371,9150,5000,22600,50,1,306413394,91311,37.48,2.12,12,0.18,795.00,14063.00,36400,20240424,-18.13,21050,20240125,41.57,36400,-18.13,20240424,21050,41.57,20240125,36400,-18.13,20240424,21050,41.57,20240125,0.34,N,042660,5000,15370 억,,55045032,N,N,20038,N,00,N
|
|
20241024,110510,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30050,-500,5,-1.64,10472582450,345933,54.90,30550,30650,30000,39700,21400,30550,30273.44,17.96,0,-48052,31516,31032,30766,30282,30016,31275,30525,15371,9150,5000,22600,50,1,306413394,92077,37.80,2.14,12,0.11,795.00,14063.00,36400,20240424,-17.45,21050,20240125,42.76,36400,-17.45,20240424,21050,42.76,20240125,36400,-17.45,20240424,21050,42.76,20240125,0.34,N,042660,5000,15370 억,,55045032,N,N,20038,N,00,N
|
|
20241024,100510,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30400,-150,5,-0.49,3937924900,129415,20.54,30550,30650,30300,39700,21400,30550,30428.65,17.96,0,-6981,31516,31032,30766,30282,30016,31275,30525,15371,9150,5000,22600,50,1,306413394,93150,38.24,2.16,12,0.04,795.00,14063.00,36400,20240424,-16.48,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,36400,-16.48,20240424,21050,44.42,20240125,0.34,N,042660,5000,15370 억,,55045032,N,N,20038,N,00,N
|
|
20241024,090543,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30500,-50,5,-0.16,594649700,19484,3.09,30550,30600,30400,39700,21400,30550,30519.89,17.96,0,-2638,31516,31032,30766,30282,30016,31275,30525,15371,9150,5000,22600,50,1,306413394,93456,38.36,2.17,12,0.01,795.00,14063.00,36400,20240424,-16.21,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,36400,-16.21,20240424,21050,44.89,20240125,0.34,N,042660,5000,15370 억,,55045032,N,N,20038,N,00,N
|
|
20241023,160508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30550,50,2,0.16,19299374050,626818,103.47,30500,31250,30500,39650,21350,30500,30789.77,17.97,0,-8194,31533,31016,30683,30166,29833,30850,30000,15371,9150,5000,22570,50,1,306413394,93609,38.43,2.17,12,0.20,795.00,14063.00,36400,20240424,-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,,55062007,N,N,20038,N,00,N
|
|
20241023,150517,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30600,100,2,0.33,17875443750,580199,95.78,30500,31250,30500,39650,21350,30500,30809.24,17.97,0,5456,31533,31016,30683,30166,29833,30850,30000,15371,9150,5000,22570,50,1,306413394,93762,38.49,2.18,12,0.19,795.00,14063.00,36400,20240424,-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,,55062007,N,N,1606,N,00,N
|
|
20241023,140519,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30550,50,2,0.16,14879383750,482147,79.59,30500,31250,30500,39650,21350,30500,30860.79,17.97,0,25666,31533,31016,30683,30166,29833,30850,30000,15371,9150,5000,22570,50,1,306413394,93609,38.43,2.17,12,0.16,795.00,14063.00,36400,20240424,-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,,55062007,N,N,1606,N,00,N
|
|
20241023,130511,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30800,300,2,0.98,12165450200,393562,64.97,30500,31250,30500,39650,21350,30500,30911.29,17.97,0,37296,31533,31016,30683,30166,29833,30850,30000,15371,9150,5000,22570,50,1,306413394,94375,38.74,2.19,12,0.13,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36400,-15.38,20240424,21050,46.32,20240125,0.35,N,042660,5000,15370 억,,55062007,N,N,1606,N,00,N
|
|
20241023,120509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30800,300,2,0.98,11114594000,359446,59.34,30500,31250,30500,39650,21350,30500,30921.63,17.97,0,41602,31533,31016,30683,30166,29833,30850,30000,15371,9150,5000,22570,50,1,306413394,94375,38.74,2.19,12,0.12,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36400,-15.38,20240424,21050,46.32,20240125,0.35,N,042660,5000,15370 억,,55062007,N,N,1606,N,00,N
|
|
20241023,110507,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30800,300,2,0.98,9706175550,313721,51.79,30500,31250,30500,39650,21350,30500,30939.08,17.97,0,39106,31533,31016,30683,30166,29833,30850,30000,15371,9150,5000,22570,50,1,306413394,94375,38.74,2.19,12,0.10,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36400,-15.38,20240424,21050,46.32,20240125,0.35,N,042660,5000,15370 억,,55062007,N,N,1606,N,00,N
|
|
20241023,100509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30900,400,2,1.31,7451703800,240497,39.70,30500,31250,30500,39650,21350,30500,30984.89,17.97,0,50286,31533,31016,30683,30166,29833,30850,30000,15371,9150,5000,22570,50,1,306413394,94682,38.87,2.20,12,0.08,795.00,14063.00,36400,20240424,-15.11,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,36400,-15.11,20240424,21050,46.79,20240125,0.35,N,042660,5000,15370 억,,55062007,N,N,1606,N,00,N
|
|
20241023,090509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30900,400,2,1.31,901073350,29297,4.84,30500,31000,30500,39650,21350,30500,30757.78,17.97,0,3050,31533,31016,30683,30166,29833,30850,30000,15371,9150,5000,22570,50,1,306413394,94682,38.87,2.20,12,0.01,795.00,14063.00,36400,20240424,-15.11,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,36400,-15.11,20240424,21050,46.79,20240125,0.35,N,042660,5000,15370 억,,55062007,N,N,1606,N,00,N
|
|
20241022,160503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30500,-500,5,-1.61,18334917650,598712,192.85,30950,31200,30350,40300,21700,31000,30624.37,17.98,0,-55567,31566,31282,30966,30682,30366,31425,30825,15371,9300,5000,22940,50,1,306413394,93456,38.36,2.17,12,0.20,795.00,14063.00,36400,20240424,-16.21,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,36400,-16.21,20240424,21050,44.89,20240125,0.34,N,042660,5000,15370 억,,55078065,N,N,1606,N,00,N
|
|
20241022,150509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30400,-600,5,-1.94,17111508500,558545,179.91,30950,31200,30350,40300,21700,31000,30635.81,17.98,0,-58256,31566,31282,30966,30682,30366,31425,30825,15371,9300,5000,22940,50,1,306413394,93150,38.24,2.16,12,0.18,795.00,14063.00,36400,20240424,-16.48,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,36400,-16.48,20240424,21050,44.42,20240125,0.34,N,042660,5000,15370 억,,55078065,N,N,2737,N,00,N
|
|
20241022,140510,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30550,-450,5,-1.45,14272857200,465407,149.91,30950,31200,30350,40300,21700,31000,30667.42,17.98,0,-69429,31566,31282,30966,30682,30366,31425,30825,15371,9300,5000,22940,50,1,306413394,93609,38.43,2.17,12,0.15,795.00,14063.00,36400,20240424,-16.07,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,36400,-16.07,20240424,21050,45.13,20240125,0.34,N,042660,5000,15370 억,,55078065,N,N,2737,N,00,N
|
|
20241022,130509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30550,-450,5,-1.45,13279443550,432888,139.44,30950,31200,30350,40300,21700,31000,30676.34,17.98,0,-70326,31566,31282,30966,30682,30366,31425,30825,15371,9300,5000,22940,50,1,306413394,93609,38.43,2.17,12,0.14,795.00,14063.00,36400,20240424,-16.07,21050,20240125,45.13,36400,-16.07,20240424,21050,45.13,20240125,36400,-16.07,20240424,21050,45.13,20240125,0.34,N,042660,5000,15370 억,,55078065,N,N,2737,N,00,N
|
|
20241022,120508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30650,-350,5,-1.13,12208369950,397845,128.15,30950,31200,30350,40300,21700,31000,30686.19,17.98,0,-70538,31566,31282,30966,30682,30366,31425,30825,15371,9300,5000,22940,50,1,306413394,93916,38.55,2.18,12,0.13,795.00,14063.00,36400,20240424,-15.80,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,36400,-15.80,20240424,21050,45.61,20240125,0.34,N,042660,5000,15370 억,,55078065,N,N,2737,N,00,N
|
|
20241022,110506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30450,-550,5,-1.77,10815315750,352248,113.46,30950,31200,30350,40300,21700,31000,30703.63,17.98,0,-72282,31566,31282,30966,30682,30366,31425,30825,15371,9300,5000,22940,50,1,306413394,93303,38.30,2.17,12,0.11,795.00,14063.00,36400,20240424,-16.35,21050,20240125,44.66,36400,-16.35,20240424,21050,44.66,20240125,36400,-16.35,20240424,21050,44.66,20240125,0.34,N,042660,5000,15370 억,,55078065,N,N,2737,N,00,N
|
|
20241022,100506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30650,-350,5,-1.13,6253248750,202498,65.23,30950,31200,30550,40300,21700,31000,30880.50,17.98,0,-25480,31566,31282,30966,30682,30366,31425,30825,15371,9300,5000,22940,50,1,306413394,93916,38.55,2.18,12,0.07,795.00,14063.00,36400,20240424,-15.80,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,36400,-15.80,20240424,21050,45.61,20240125,0.34,N,042660,5000,15370 억,,55078065,N,N,2737,N,00,N
|
|
20241022,090506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31000,0,3,0.00,477035000,15390,4.96,30950,31100,30850,40300,21700,31000,30996.41,17.98,0,2436,31566,31282,30966,30682,30366,31425,30825,15371,9300,5000,22940,50,1,306413394,94988,38.99,2.20,12,0.01,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.34,N,042660,5000,15370 억,,55078065,N,N,2737,N,00,N
|
|
20241021,160503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31000,150,2,0.49,9566427800,308751,45.08,30900,31250,30650,40100,21600,30850,30984.25,17.97,0,26480,31883,31366,31083,30566,30283,31225,30425,15371,9250,5000,22820,50,1,306413394,94988,38.99,2.20,12,0.10,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.34,N,042660,5000,15370 억,,55055314,N,N,2737,N,00,N
|
|
20241021,150506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31050,200,2,0.65,8813654850,284467,41.54,30900,31250,30650,40100,21600,30850,30983.09,17.97,0,27481,31883,31366,31083,30566,30283,31225,30425,15371,9250,5000,22820,50,1,306413394,95141,39.06,2.21,12,0.09,795.00,14063.00,36400,20240424,-14.70,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,36400,-14.70,20240424,21050,47.51,20240125,0.34,N,042660,5000,15370 억,,55055314,N,N,4980,N,00,N
|
|
20241021,140507,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31050,200,2,0.65,8039837850,259514,37.89,30900,31250,30650,40100,21600,30850,30980.41,17.97,0,22621,31883,31366,31083,30566,30283,31225,30425,15371,9250,5000,22820,50,1,306413394,95141,39.06,2.21,12,0.08,795.00,14063.00,36400,20240424,-14.70,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,36400,-14.70,20240424,21050,47.51,20240125,0.34,N,042660,5000,15370 억,,55055314,N,N,4980,N,00,N
|
|
20241021,130505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31000,150,2,0.49,7320379400,236306,34.51,30900,31250,30650,40100,21600,30850,30978.44,17.97,0,21224,31883,31366,31083,30566,30283,31225,30425,15371,9250,5000,22820,50,1,306413394,94988,38.99,2.20,12,0.08,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.34,N,042660,5000,15370 억,,55055314,N,N,4980,N,00,N
|
|
20241021,120506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31050,200,2,0.65,6691952650,216032,31.55,30900,31250,30650,40100,21600,30850,30976.73,17.97,0,20655,31883,31366,31083,30566,30283,31225,30425,15371,9250,5000,22820,50,1,306413394,95141,39.06,2.21,12,0.07,795.00,14063.00,36400,20240424,-14.70,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,36400,-14.70,20240424,21050,47.51,20240125,0.34,N,042660,5000,15370 억,,55055314,N,N,4980,N,00,N
|
|
20241021,110503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30950,100,2,0.32,5889694500,190145,27.77,30900,31250,30650,40100,21600,30850,30974.82,17.97,0,22186,31883,31366,31083,30566,30283,31225,30425,15371,9250,5000,22820,50,1,306413394,94835,38.93,2.20,12,0.06,795.00,14063.00,36400,20240424,-14.97,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,36400,-14.97,20240424,21050,47.03,20240125,0.34,N,042660,5000,15370 억,,55055314,N,N,4980,N,00,N
|
|
20241021,100505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31200,350,2,1.13,4393722150,141941,20.73,30900,31200,30650,40100,21600,30850,30954.64,17.97,0,29840,31883,31366,31083,30566,30283,31225,30425,15371,9250,5000,22820,50,1,306413394,95601,39.25,2.22,12,0.05,795.00,14063.00,36400,20240424,-14.29,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,36400,-14.29,20240424,21050,48.22,20240125,0.34,N,042660,5000,15370 억,,55055314,N,N,4980,N,00,N
|
|
20241021,090503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31000,150,2,0.49,800464450,25854,3.78,30900,31150,30850,40100,21600,30850,30961.36,17.97,0,7125,31883,31366,31083,30566,30283,31225,30425,15371,9250,5000,22820,50,1,306413394,94988,38.99,2.20,12,0.01,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.34,N,042660,5000,15370 억,,55055314,N,N,4980,N,00,N
|
|
20241018,160503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30850,-500,5,-1.59,21254216200,682539,83.16,31500,31600,30800,40750,21950,31350,31140.18,17.95,0,-26244,32050,31700,31100,30750,30150,31875,30925,15371,9400,5000,23190,50,1,306413394,94529,38.81,2.19,12,0.22,795.00,14063.00,36400,20240424,-15.25,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,36400,-15.25,20240424,21050,46.56,20240125,0.34,N,042660,5000,15370 억,,55004356,N,N,4980,N,00,N
|
|
20241018,150512,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30900,-450,5,-1.44,18153494850,582072,70.92,31500,31600,30850,40750,21950,31350,31187.71,17.95,0,-21339,32050,31700,31100,30750,30150,31875,30925,15371,9400,5000,23190,50,1,306413394,94682,38.87,2.20,12,0.19,795.00,14063.00,36400,20240424,-15.11,21050,20240125,46.79,36400,-15.11,20240424,21050,46.79,20240125,36400,-15.11,20240424,21050,46.79,20240125,0.34,N,042660,5000,15370 억,,55004356,N,N,13504,N,00,N
|
|
20241018,140518,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31000,-350,5,-1.12,15016392200,480645,58.56,31500,31600,30900,40750,21950,31350,31242.17,17.95,0,6943,32050,31700,31100,30750,30150,31875,30925,15371,9400,5000,23190,50,1,306413394,94988,38.99,2.20,12,0.16,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.34,N,042660,5000,15370 억,,55004356,N,N,13504,N,00,N
|
|
20241018,130505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31000,-350,5,-1.12,12980045500,414928,50.55,31500,31600,30900,40750,21950,31350,31282.65,17.95,0,6491,32050,31700,31100,30750,30150,31875,30925,15371,9400,5000,23190,50,1,306413394,94988,38.99,2.20,12,0.14,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.34,N,042660,5000,15370 억,,55004356,N,N,13504,N,00,N
|
|
20241018,120511,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31300,-50,5,-0.16,11016424200,351915,42.88,31500,31600,30900,40750,21950,31350,31304.22,17.95,0,21359,32050,31700,31100,30750,30150,31875,30925,15371,9400,5000,23190,50,1,306413394,95907,39.37,2.23,12,0.11,795.00,14063.00,36400,20240424,-14.01,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,36400,-14.01,20240424,21050,48.69,20240125,0.34,N,042660,5000,15370 억,,55004356,N,N,13504,N,00,N
|
|
20241018,110508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31350,0,3,0.00,9781206500,312442,38.07,31500,31600,30900,40750,21950,31350,31305.67,17.95,0,17623,32050,31700,31100,30750,30150,31875,30925,15371,9400,5000,23190,50,1,306413394,96061,39.43,2.23,12,0.10,795.00,14063.00,36400,20240424,-13.87,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,36400,-13.87,20240424,21050,48.93,20240125,0.34,N,042660,5000,15370 억,,55004356,N,N,13504,N,00,N
|
|
20241018,100504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31400,50,2,0.16,7052552950,225317,27.45,31500,31600,30900,40750,21950,31350,31300.58,17.95,0,1861,32050,31700,31100,30750,30150,31875,30925,15371,9400,5000,23190,50,1,306413394,96214,39.50,2.23,12,0.07,795.00,14063.00,36400,20240424,-13.74,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,36400,-13.74,20240424,21050,49.17,20240125,0.34,N,042660,5000,15370 억,,55004356,N,N,13504,N,00,N
|
|
20241018,090505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31050,-300,5,-0.96,1310849400,41843,5.10,31500,31500,31050,40750,21950,31350,31327.81,17.95,0,-16464,32050,31700,31100,30750,30150,31875,30925,15371,9400,5000,23190,50,1,306413394,95141,39.06,2.21,12,0.01,795.00,14063.00,36400,20240424,-14.70,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,36400,-14.70,20240424,21050,47.51,20240125,0.34,N,042660,5000,15370 억,,55004356,N,N,13504,N,00,N
|
|
20241017,160503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31350,400,2,1.29,25182599700,813273,111.25,31200,31450,30500,40200,21700,30950,30963.84,17.89,0,94659,32050,31500,31000,30450,29950,31475,30425,15371,9250,5000,22900,50,1,306413394,96061,39.43,2.23,12,0.27,795.00,14063.00,36400,20240424,-13.87,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,36400,-13.87,20240424,21050,48.93,20240125,0.34,N,042660,5000,15370 억,,54828026,N,N,13504,N,00,N
|
|
20241017,150504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31400,450,2,1.45,23298928900,753251,103.04,31200,31450,30500,40200,21700,30950,30931.15,17.89,0,96861,32050,31500,31000,30450,29950,31475,30425,15371,9250,5000,22900,50,1,306413394,96214,39.50,2.23,12,0.25,795.00,14063.00,36400,20240424,-13.74,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,36400,-13.74,20240424,21050,49.17,20240125,0.34,N,042660,5000,15370 억,,54828026,N,N,26713,N,00,N
|
|
20241017,140505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31200,250,2,0.81,18919230650,613254,83.89,31200,31300,30500,40200,21700,30950,30850.51,17.89,0,58700,32050,31500,31000,30450,29950,31475,30425,15371,9250,5000,22900,50,1,306413394,95601,39.25,2.22,12,0.20,795.00,14063.00,36400,20240424,-14.29,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,36400,-14.29,20240424,21050,48.22,20240125,0.34,N,042660,5000,15370 억,,54828026,N,N,26713,N,00,N
|
|
20241017,130503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31000,50,2,0.16,15828646900,513943,70.31,31200,31200,30500,40200,21700,30950,30798.35,17.89,0,35551,32050,31500,31000,30450,29950,31475,30425,15371,9250,5000,22900,50,1,306413394,94988,38.99,2.20,12,0.17,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.34,N,042660,5000,15370 억,,54828026,N,N,26713,N,00,N
|
|
20241017,120505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31050,100,2,0.32,14130052000,459172,62.81,31200,31200,30500,40200,21700,30950,30772.77,17.89,0,17315,32050,31500,31000,30450,29950,31475,30425,15371,9250,5000,22900,50,1,306413394,95141,39.06,2.21,12,0.15,795.00,14063.00,36400,20240424,-14.70,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,36400,-14.70,20240424,21050,47.51,20240125,0.34,N,042660,5000,15370 억,,54828026,N,N,26713,N,00,N
|
|
20241017,110505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30700,-250,5,-0.81,11697217800,380349,52.03,31200,31200,30500,40200,21700,30950,30753.74,17.89,0,-9737,32050,31500,31000,30450,29950,31475,30425,15371,9250,5000,22900,50,1,306413394,94069,38.62,2.18,12,0.12,795.00,14063.00,36400,20240424,-15.66,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,36400,-15.66,20240424,21050,45.84,20240125,0.34,N,042660,5000,15370 억,,54828026,N,N,26713,N,00,N
|
|
20241017,100508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30700,-250,5,-0.81,8712870000,283193,38.74,31200,31200,30500,40200,21700,30950,30766.34,17.89,0,-14583,32050,31500,31000,30450,29950,31475,30425,15371,9250,5000,22900,50,1,306413394,94069,38.62,2.18,12,0.09,795.00,14063.00,36400,20240424,-15.66,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,36400,-15.66,20240424,21050,45.84,20240125,0.34,N,042660,5000,15370 억,,54828026,N,N,26713,N,00,N
|
|
20241017,090502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30800,-150,5,-0.48,1257085650,40684,5.57,31200,31200,30750,40200,21700,30950,30898.36,17.89,0,9001,32050,31500,31000,30450,29950,31475,30425,15371,9250,5000,22900,50,1,306413394,94375,38.74,2.19,12,0.01,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36400,-15.38,20240424,21050,46.32,20240125,0.34,N,042660,5000,15370 억,,54828026,N,N,26713,N,00,N
|
|
20241016,160500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30950,-200,5,-0.64,22646766500,727409,89.78,30950,31550,30500,40450,21850,31150,31133.67,17.85,0,51973,31916,31532,31216,30832,30516,31725,31025,15371,9300,5000,23050,50,1,306413394,94835,38.93,2.20,12,0.24,795.00,14063.00,36400,20240424,-14.97,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,36400,-14.97,20240424,21050,47.03,20240125,0.35,N,042660,5000,15370 억,,54687861,N,N,26713,N,00,N
|
|
20241016,150503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31000,-150,5,-0.48,20796254650,667560,82.39,30950,31550,30500,40450,21850,31150,31152.64,17.85,0,45414,31916,31532,31216,30832,30516,31725,31025,15371,9300,5000,23050,50,1,306413394,94988,38.99,2.20,12,0.22,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.35,N,042660,5000,15370 억,,54687861,N,N,22835,N,00,N
|
|
20241016,140503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31150,0,3,0.00,16538929150,529875,65.40,30950,31550,30500,40450,21850,31150,31213.08,17.85,0,45359,31916,31532,31216,30832,30516,31725,31025,15371,9300,5000,23050,50,1,306413394,95448,39.18,2.22,12,0.17,795.00,14063.00,36400,20240424,-14.42,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,36400,-14.42,20240424,21050,47.98,20240125,0.35,N,042660,5000,15370 억,,54687861,N,N,22835,N,00,N
|
|
20241016,130502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31250,100,2,0.32,14049224300,450030,55.54,30950,31550,30500,40450,21850,31150,31218.67,17.85,0,40416,31916,31532,31216,30832,30516,31725,31025,15371,9300,5000,23050,50,1,306413394,95754,39.31,2.22,12,0.15,795.00,14063.00,36400,20240424,-14.15,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,36400,-14.15,20240424,21050,48.46,20240125,0.35,N,042660,5000,15370 억,,54687861,N,N,22835,N,00,N
|
|
20241016,120502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31350,200,2,0.64,12984477000,415999,51.34,30950,31550,30500,40450,21850,31150,31213.01,17.85,0,41500,31916,31532,31216,30832,30516,31725,31025,15371,9300,5000,23050,50,1,306413394,96061,39.43,2.23,12,0.14,795.00,14063.00,36400,20240424,-13.87,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,36400,-13.87,20240424,21050,48.93,20240125,0.35,N,042660,5000,15370 억,,54687861,N,N,22835,N,00,N
|
|
20241016,110501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31250,100,2,0.32,11378642200,364660,45.01,30950,31550,30500,40450,21850,31150,31203.67,17.85,0,35047,31916,31532,31216,30832,30516,31725,31025,15371,9300,5000,23050,50,1,306413394,95754,39.31,2.22,12,0.12,795.00,14063.00,36400,20240424,-14.15,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,36400,-14.15,20240424,21050,48.46,20240125,0.35,N,042660,5000,15370 억,,54687861,N,N,22835,N,00,N
|
|
20241016,100502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31400,250,2,0.80,9161300750,293682,36.25,30950,31550,30500,40450,21850,31150,31194.88,17.85,0,41112,31916,31532,31216,30832,30516,31725,31025,15371,9300,5000,23050,50,1,306413394,96214,39.50,2.23,12,0.10,795.00,14063.00,36400,20240424,-13.74,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,36400,-13.74,20240424,21050,49.17,20240125,0.35,N,042660,5000,15370 억,,54687861,N,N,22835,N,00,N
|
|
20241016,090502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30850,-300,5,-0.96,1492673200,48514,5.99,30950,31000,30500,40450,21850,31150,30754.48,17.85,0,-12686,31916,31532,31216,30832,30516,31725,31025,15371,9300,5000,23050,50,1,306413394,94529,38.81,2.19,12,0.02,795.00,14063.00,36400,20240424,-15.25,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,36400,-15.25,20240424,21050,46.56,20240125,0.35,N,042660,5000,15370 억,,54687861,N,N,22835,N,00,N
|
|
20241015,160458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31150,450,2,1.47,25181521350,806503,152.12,31000,31600,30900,39900,21500,30700,31223.59,17.79,0,103253,31466,31082,30766,30382,30066,30925,30225,15371,9200,5000,22710,50,1,306413394,95448,39.18,2.22,12,0.26,795.00,14063.00,36400,20240424,-14.42,21050,20240125,47.98,36400,-14.42,20240424,21050,47.98,20240125,36400,-14.42,20240424,21050,47.98,20240125,0.35,N,042660,5000,15370 억,,54515687,N,N,22835,N,00,N
|
|
20241015,150503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31050,350,2,1.14,23142587450,740986,139.76,31000,31600,30900,39900,21500,30700,31232.54,17.79,0,89346,31466,31082,30766,30382,30066,30925,30225,15371,9200,5000,22710,50,1,306413394,95141,39.06,2.21,12,0.24,795.00,14063.00,36400,20240424,-14.70,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,36400,-14.70,20240424,21050,47.51,20240125,0.35,N,042660,5000,15370 억,,54515687,N,N,1230,N,00,N
|
|
20241015,140502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31100,400,2,1.30,20833431300,666609,125.73,31000,31600,30900,39900,21500,30700,31253.29,17.79,0,84898,31466,31082,30766,30382,30066,30925,30225,15371,9200,5000,22710,50,1,306413394,95295,39.12,2.21,12,0.22,795.00,14063.00,36400,20240424,-14.56,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,36400,-14.56,20240424,21050,47.74,20240125,0.35,N,042660,5000,15370 억,,54515687,N,N,1230,N,00,N
|
|
20241015,130501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31200,500,2,1.63,18033826700,576471,108.73,31000,31600,30900,39900,21500,30700,31283.69,17.79,0,86918,31466,31082,30766,30382,30066,30925,30225,15371,9200,5000,22710,50,1,306413394,95601,39.25,2.22,12,0.19,795.00,14063.00,36400,20240424,-14.29,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,36400,-14.29,20240424,21050,48.22,20240125,0.35,N,042660,5000,15370 억,,54515687,N,N,1230,N,00,N
|
|
20241015,120501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31300,600,2,1.95,15855537250,506637,95.56,31000,31600,30900,39900,21500,30700,31296.29,17.79,0,77318,31466,31082,30766,30382,30066,30925,30225,15371,9200,5000,22710,50,1,306413394,95907,39.37,2.23,12,0.17,795.00,14063.00,36400,20240424,-14.01,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,36400,-14.01,20240424,21050,48.69,20240125,0.35,N,042660,5000,15370 억,,54515687,N,N,1230,N,00,N
|
|
20241015,110502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31350,650,2,2.12,13812318100,441408,83.26,31000,31600,30900,39900,21500,30700,31292.22,17.79,0,76267,31466,31082,30766,30382,30066,30925,30225,15371,9200,5000,22710,50,1,306413394,96061,39.43,2.23,12,0.14,795.00,14063.00,36400,20240424,-13.87,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,36400,-13.87,20240424,21050,48.93,20240125,0.35,N,042660,5000,15370 억,,54515687,N,N,1230,N,00,N
|
|
20241015,100502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31300,600,2,1.95,10488698850,335319,63.25,31000,31600,30900,39900,21500,30700,31280.69,17.79,0,57546,31466,31082,30766,30382,30066,30925,30225,15371,9200,5000,22710,50,1,306413394,95907,39.37,2.23,12,0.11,795.00,14063.00,36400,20240424,-14.01,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,36400,-14.01,20240424,21050,48.69,20240125,0.35,N,042660,5000,15370 억,,54515687,N,N,1230,N,00,N
|
|
20241015,090500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31100,400,2,1.30,1168243700,37688,7.11,31000,31100,30900,39900,21500,30700,31002.05,17.79,0,8723,31466,31082,30766,30382,30066,30925,30225,15371,9200,5000,22710,50,1,306413394,95295,39.12,2.21,12,0.01,795.00,14063.00,36400,20240424,-14.56,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,36400,-14.56,20240424,21050,47.74,20240125,0.35,N,042660,5000,15370 억,,54515687,N,N,1230,N,00,N
|
|
20241014,160449,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30700,-150,5,-0.49,16137149500,526077,75.80,31150,31150,30450,40100,21600,30850,30674.41,17.80,0,-22228,32350,31600,31200,30450,30050,31400,30250,15371,9250,5000,22820,50,1,306413394,94069,38.62,2.18,12,0.17,795.00,14063.00,36400,20240424,-15.66,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,36400,-15.66,20240424,21050,45.84,20240125,0.35,N,042660,5000,15370 억,,54534143,N,N,1230,N,00,N
|
|
20241014,150456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30650,-200,5,-0.65,14930823500,486764,70.13,31150,31150,30450,40100,21600,30850,30673.64,17.80,0,-26923,32350,31600,31200,30450,30050,31400,30250,15371,9250,5000,22820,50,1,306413394,93916,38.55,2.18,12,0.16,795.00,14063.00,36400,20240424,-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,,54534143,N,N,3840,N,00,N
|
|
20241014,140455,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30650,-200,5,-0.65,13218403900,430912,62.09,31150,31150,30450,40100,21600,30850,30675.41,17.80,0,-31565,32350,31600,31200,30450,30050,31400,30250,15371,9250,5000,22820,50,1,306413394,93916,38.55,2.18,12,0.14,795.00,14063.00,36400,20240424,-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,,54534143,N,N,3840,N,00,N
|
|
20241014,130456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30650,-200,5,-0.65,11765104350,383435,55.25,31150,31150,30450,40100,21600,30850,30683.43,17.80,0,-35397,32350,31600,31200,30450,30050,31400,30250,15371,9250,5000,22820,50,1,306413394,93916,38.55,2.18,12,0.13,795.00,14063.00,36400,20240424,-15.80,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,36400,-15.80,20240424,21050,45.61,20240125,0.35,N,042660,5000,15370 억,,54534143,N,N,3840,N,00,N
|
|
20241014,120448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30550,-300,5,-0.97,10601122050,345484,49.78,31150,31150,30450,40100,21600,30850,30684.84,17.80,0,-40624,32350,31600,31200,30450,30050,31400,30250,15371,9250,5000,22820,50,1,306413394,93609,38.43,2.17,12,0.11,795.00,14063.00,36400,20240424,-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,,54534143,N,N,3840,N,00,N
|
|
20241014,110452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30500,-350,5,-1.13,9525090350,310211,44.70,31150,31150,30450,40100,21600,30850,30705.19,17.80,0,-41359,32350,31600,31200,30450,30050,31400,30250,15371,9250,5000,22820,50,1,306413394,93456,38.36,2.17,12,0.10,795.00,14063.00,36400,20240424,-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,,54534143,N,N,3840,N,00,N
|
|
20241014,100451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30600,-250,5,-0.81,6124254750,198893,28.66,31150,31150,30550,40100,21600,30850,30791.70,17.80,0,-36547,32350,31600,31200,30450,30050,31400,30250,15371,9250,5000,22820,50,1,306413394,93762,38.49,2.18,12,0.06,795.00,14063.00,36400,20240424,-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,,54534143,N,N,3840,N,00,N
|
|
20241014,090453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30950,100,2,0.32,1064708950,34417,4.96,31150,31150,30800,40100,21600,30850,30935.58,17.80,0,-8467,32350,31600,31200,30450,30050,31400,30250,15371,9250,5000,22820,50,1,306413394,94835,38.93,2.20,12,0.01,795.00,14063.00,36400,20240424,-14.97,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,36400,-14.97,20240424,21050,47.03,20240125,0.35,N,042660,5000,15370 억,,54534143,N,N,3840,N,00,N
|
|
20241011,160444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30850,-850,5,-2.68,21571456400,689171,54.32,31950,31950,30800,41200,22200,31700,31302.12,17.81,0,-8599,32666,32182,31466,30982,30266,32425,31225,15371,9500,5000,23450,50,1,306413394,94529,38.81,2.19,12,0.22,795.00,14063.00,36400,20240424,-15.25,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,36400,-15.25,20240424,21050,46.56,20240125,0.34,N,042660,5000,15370 억,,54579815,N,N,3840,N,00,N
|
|
20241011,150450,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30850,-850,5,-2.68,19792372650,631491,49.77,31950,31950,30850,41200,22200,31700,31342.22,17.81,0,-3230,32666,32182,31466,30982,30266,32425,31225,15371,9500,5000,23450,50,1,306413394,94529,38.81,2.19,12,0.21,795.00,14063.00,36400,20240424,-15.25,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,36400,-15.25,20240424,21050,46.56,20240125,0.34,N,042660,5000,15370 억,,54579815,N,N,15692,N,00,N
|
|
20241011,140451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31050,-650,5,-2.05,16435624150,522963,41.22,31950,31950,31000,41200,22200,31700,31427.83,17.81,0,-5705,32666,32182,31466,30982,30266,32425,31225,15371,9500,5000,23450,50,1,306413394,95141,39.06,2.21,12,0.17,795.00,14063.00,36400,20240424,-14.70,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,36400,-14.70,20240424,21050,47.51,20240125,0.34,N,042660,5000,15370 억,,54579815,N,N,15692,N,00,N
|
|
20241011,130452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31200,-500,5,-1.58,14036385200,446040,35.16,31950,31950,31150,41200,22200,31700,31468.83,17.81,0,10040,32666,32182,31466,30982,30266,32425,31225,15371,9500,5000,23450,50,1,306413394,95601,39.25,2.22,12,0.15,795.00,14063.00,36400,20240424,-14.29,21050,20240125,48.22,36400,-14.29,20240424,21050,48.22,20240125,36400,-14.29,20240424,21050,48.22,20240125,0.34,N,042660,5000,15370 억,,54579815,N,N,15692,N,00,N
|
|
20241011,120449,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31250,-450,5,-1.42,12321778000,391069,30.82,31950,31950,31150,41200,22200,31700,31507.88,17.81,0,6419,32666,32182,31466,30982,30266,32425,31225,15371,9500,5000,23450,50,1,306413394,95754,39.31,2.22,12,0.13,795.00,14063.00,36400,20240424,-14.15,21050,20240125,48.46,36400,-14.15,20240424,21050,48.46,20240125,36400,-14.15,20240424,21050,48.46,20240125,0.34,N,042660,5000,15370 억,,54579815,N,N,15692,N,00,N
|
|
20241011,110448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31400,-300,5,-0.95,9734641800,308334,24.30,31950,31950,31300,41200,22200,31700,31571.69,17.81,0,-555,32666,32182,31466,30982,30266,32425,31225,15371,9500,5000,23450,50,1,306413394,96214,39.50,2.23,12,0.10,795.00,14063.00,36400,20240424,-13.74,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,36400,-13.74,20240424,21050,49.17,20240125,0.34,N,042660,5000,15370 억,,54579815,N,N,15692,N,00,N
|
|
20241011,100456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31500,-200,5,-0.63,7208653900,227933,17.97,31950,31950,31350,41200,22200,31700,31626.16,17.81,0,-330,32666,32182,31466,30982,30266,32425,31225,15371,9500,5000,23450,50,1,306413394,96520,39.62,2.24,12,0.07,795.00,14063.00,36400,20240424,-13.46,21050,20240125,49.64,36400,-13.46,20240424,21050,49.64,20240125,36400,-13.46,20240424,21050,49.64,20240125,0.34,N,042660,5000,15370 억,,54579815,N,N,15692,N,00,N
|
|
20241011,090451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31550,-150,5,-0.47,1501164150,47249,3.72,31950,31950,31500,41200,22200,31700,31771.52,17.81,0,-7659,32666,32182,31466,30982,30266,32425,31225,15371,9500,5000,23450,50,1,306413394,96673,39.69,2.24,12,0.02,795.00,14063.00,36400,20240424,-13.32,21050,20240125,49.88,36400,-13.32,20240424,21050,49.88,20240125,36400,-13.32,20240424,21050,49.88,20240125,0.34,N,042660,5000,15370 억,,54579815,N,N,15692,N,00,N
|
|
20241010,160500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31700,850,2,2.76,39673404650,1258649,189.87,31100,31950,30750,40100,21600,30850,31519.16,17.79,0,60860,31683,31266,30883,30466,30083,31475,30675,15371,9250,5000,22820,50,1,306413394,97133,39.87,2.25,12,0.41,795.00,14063.00,36400,20240424,-12.91,21050,20240125,50.59,36400,-12.91,20240424,21050,50.59,20240125,36400,-12.91,20240424,21050,50.59,20240125,0.33,N,042660,5000,15370 억,,54508377,N,N,15692,N,00,N
|
|
20241010,150508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31350,500,2,1.62,33256190450,1055985,159.30,31100,31950,30750,40100,21600,30850,31493.05,17.79,0,124175,31683,31266,30883,30466,30083,31475,30675,15371,9250,5000,22820,50,1,306413394,96061,39.43,2.23,12,0.34,795.00,14063.00,36400,20240424,-13.87,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,36400,-13.87,20240424,21050,48.93,20240125,0.33,N,042660,5000,15370 억,,54508377,N,N,7544,N,00,N
|
|
20241010,140504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31500,650,2,2.11,29912677850,949727,143.27,31100,31950,30750,40100,21600,30850,31496.08,17.79,0,114683,31683,31266,30883,30466,30083,31475,30675,15371,9250,5000,22820,50,1,306413394,96520,39.62,2.24,12,0.31,795.00,14063.00,36400,20240424,-13.46,21050,20240125,49.64,36400,-13.46,20240424,21050,49.64,20240125,36400,-13.46,20240424,21050,49.64,20240125,0.33,N,042660,5000,15370 억,,54508377,N,N,7544,N,00,N
|
|
20241010,130502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31550,700,2,2.27,27695822700,879352,132.65,31100,31950,30750,40100,21600,30850,31495.72,17.79,0,112619,31683,31266,30883,30466,30083,31475,30675,15371,9250,5000,22820,50,1,306413394,96673,39.69,2.24,12,0.29,795.00,14063.00,36400,20240424,-13.32,21050,20240125,49.88,36400,-13.32,20240424,21050,49.88,20240125,36400,-13.32,20240424,21050,49.88,20240125,0.33,N,042660,5000,15370 억,,54508377,N,N,7544,N,00,N
|
|
20241010,120504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31800,950,2,3.08,25282098400,803160,121.16,31100,31950,30750,40100,21600,30850,31478.28,17.79,0,97698,31683,31266,30883,30466,30083,31475,30675,15371,9250,5000,22820,50,1,306413394,97439,40.00,2.26,12,0.26,795.00,14063.00,36400,20240424,-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,,54508377,N,N,7544,N,00,N
|
|
20241010,110502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31450,600,2,1.94,17889806550,570382,86.04,31100,31650,30750,40100,21600,30850,31364.61,17.79,0,5737,31683,31266,30883,30466,30083,31475,30675,15371,9250,5000,22820,50,1,306413394,96367,39.56,2.24,12,0.19,795.00,14063.00,36400,20240424,-13.60,21050,20240125,49.41,36400,-13.60,20240424,21050,49.41,20240125,36400,-13.60,20240424,21050,49.41,20240125,0.33,N,042660,5000,15370 억,,54508377,N,N,7544,N,00,N
|
|
20241010,100503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31350,500,2,1.62,13487111450,430556,64.95,31100,31650,30750,40100,21600,30850,31324.87,17.79,0,-21943,31683,31266,30883,30466,30083,31475,30675,15371,9250,5000,22820,50,1,306413394,96061,39.43,2.23,12,0.14,795.00,14063.00,36400,20240424,-13.87,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,36400,-13.87,20240424,21050,48.93,20240125,0.33,N,042660,5000,15370 억,,54508377,N,N,7544,N,00,N
|
|
20241010,090502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30800,-50,5,-0.16,743877400,24051,3.63,31100,31200,30750,40100,21600,30850,30929.17,17.79,0,-3434,31683,31266,30883,30466,30083,31475,30675,15371,9250,5000,22820,50,1,306413394,94375,38.74,2.19,12,0.01,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36400,-15.38,20240424,21050,46.32,20240125,0.33,N,042660,5000,15370 억,,54508377,N,N,7544,N,00,N
|
|
20241008,160500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30850,-150,5,-0.48,20242273200,658802,69.37,30800,31300,30500,40300,21700,31000,30725.57,17.78,0,12024,32200,31600,30900,30300,29600,31250,29950,15371,9300,5000,22940,50,1,306413394,94529,38.81,2.19,12,0.22,795.00,14063.00,36400,20240424,-15.25,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,36400,-15.25,20240424,21050,46.56,20240125,0.33,N,042660,5000,15370 억,,54488958,N,N,7544,N,00,N
|
|
20241008,150503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30750,-250,5,-0.81,18217483750,593059,62.44,30800,31300,30500,40300,21700,31000,30717.83,17.78,0,2098,32200,31600,30900,30300,29600,31250,29950,15371,9300,5000,22940,50,1,306413394,94222,38.68,2.19,12,0.19,795.00,14063.00,36400,20240424,-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,,54488958,N,N,43821,N,00,N
|
|
20241008,140502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30850,-150,5,-0.48,13372934250,435330,45.84,30800,31300,30500,40300,21700,31000,30719.07,17.78,0,-9999,32200,31600,30900,30300,29600,31250,29950,15371,9300,5000,22940,50,1,306413394,94529,38.81,2.19,12,0.14,795.00,14063.00,36400,20240424,-15.25,21050,20240125,46.56,36400,-15.25,20240424,21050,46.56,20240125,36400,-15.25,20240424,21050,46.56,20240125,0.33,N,042660,5000,15370 억,,54488958,N,N,43821,N,00,N
|
|
20241008,130500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30750,-250,5,-0.81,10294926250,335316,35.31,30800,31300,30500,40300,21700,31000,30702.16,17.78,0,-23120,32200,31600,30900,30300,29600,31250,29950,15371,9300,5000,22940,50,1,306413394,94222,38.68,2.19,12,0.11,795.00,14063.00,36400,20240424,-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,,54488958,N,N,43821,N,00,N
|
|
20241008,120501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30750,-250,5,-0.81,8761059500,285262,30.04,30800,31300,30500,40300,21700,31000,30712.32,17.78,0,-30313,32200,31600,30900,30300,29600,31250,29950,15371,9300,5000,22940,50,1,306413394,94222,38.68,2.19,12,0.09,795.00,14063.00,36400,20240424,-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,,54488958,N,N,43821,N,00,N
|
|
20241008,110500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30500,-500,5,-1.61,7199320100,234215,24.66,30800,31300,30500,40300,21700,31000,30738.08,17.78,0,-29820,32200,31600,30900,30300,29600,31250,29950,15371,9300,5000,22940,50,1,306413394,93456,38.36,2.17,12,0.08,795.00,14063.00,36400,20240424,-16.21,21050,20240125,44.89,36400,-16.21,20240424,21050,44.89,20240125,36400,-16.21,20240424,21050,44.89,20240125,0.33,N,042660,5000,15370 억,,54488958,N,N,43821,N,00,N
|
|
20241008,100502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30650,-350,5,-1.13,4502440500,146091,15.38,30800,31300,30600,40300,21700,31000,30819.42,17.78,0,-21161,32200,31600,30900,30300,29600,31250,29950,15371,9300,5000,22940,50,1,306413394,93916,38.55,2.18,12,0.05,795.00,14063.00,36400,20240424,-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,,54488958,N,N,43821,N,00,N
|
|
20241008,090500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31050,50,2,0.16,653640750,21131,2.22,30800,31300,30750,40300,21700,31000,30932.79,17.78,0,1900,32200,31600,30900,30300,29600,31250,29950,15371,9300,5000,22940,50,1,306413394,95141,39.06,2.21,12,0.01,795.00,14063.00,36400,20240424,-14.70,21050,20240125,47.51,36400,-14.70,20240424,21050,47.51,20240125,36400,-14.70,20240424,21050,47.51,20240125,0.33,N,042660,5000,15370 억,,54488958,N,N,43821,N,00,N
|
|
20241007,160458,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,-300,5,-0.96,28980455700,945065,127.71,31450,31500,30200,40650,21950,31300,30664.35,17.81,-10640,-65797,32200,31750,31200,30750,30200,31975,30975,15371,9350,5000,23160,50,1,306413394,94988,38.99,2.20,12,0.31,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.34,N,042660,5000,15370 억,,54578453,N,N,43821,N,00,N
|
|
20241007,150445,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,-350,5,-1.12,27441975200,895390,120.99,31450,31500,30200,40650,21950,31300,30647.72,17.81,-10640,-83535,32200,31750,31200,30750,30200,31975,30975,15371,9350,5000,23160,50,1,306413394,94835,38.93,2.20,12,0.29,795.00,14063.00,36400,20240424,-14.97,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,36400,-14.97,20240424,21050,47.03,20240125,0.34,N,042660,5000,15370 억,,54578453,N,N,16787,N,00,N
|
|
20241007,140503,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30950,-350,5,-1.12,25108086850,820056,110.81,31450,31500,30200,40650,21950,31300,30617.12,17.81,-10640,-91127,32200,31750,31200,30750,30200,31975,30975,15371,9350,5000,23160,50,1,306413394,94835,38.93,2.20,12,0.27,795.00,14063.00,36400,20240424,-14.97,21050,20240125,47.03,36400,-14.97,20240424,21050,47.03,20240125,36400,-14.97,20240424,21050,47.03,20240125,0.34,N,042660,5000,15370 억,,54578453,N,N,16787,N,00,N
|
|
20241007,130450,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,-500,5,-1.60,22396739100,732204,98.94,31450,31500,30200,40650,21950,31300,30587.64,17.81,-10640,-116255,32200,31750,31200,30750,30200,31975,30975,15371,9350,5000,23160,50,1,306413394,94375,38.74,2.19,12,0.24,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36400,-15.38,20240424,21050,46.32,20240125,0.34,N,042660,5000,15370 억,,54578453,N,N,16787,N,00,N
|
|
20241007,120522,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30700,-600,5,-1.92,19448998750,636457,86.00,31450,31500,30200,40650,21950,31300,30557.66,17.81,-10640,-140219,32200,31750,31200,30750,30200,31975,30975,15371,9350,5000,23160,50,1,306413394,94069,38.62,2.18,12,0.21,795.00,14063.00,36400,20240424,-15.66,21050,20240125,45.84,36400,-15.66,20240424,21050,45.84,20240125,36400,-15.66,20240424,21050,45.84,20240125,0.34,N,042660,5000,15370 억,,54578453,N,N,16787,N,00,N
|
|
20241007,110443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,-650,5,-2.08,17567896450,575123,77.72,31450,31500,30200,40650,21950,31300,30545.69,17.81,-10640,-140773,32200,31750,31200,30750,30200,31975,30975,15371,9350,5000,23160,50,1,306413394,93916,38.55,2.18,12,0.19,795.00,14063.00,36400,20240424,-15.80,21050,20240125,45.61,36400,-15.80,20240424,21050,45.61,20240125,36400,-15.80,20240424,21050,45.61,20240125,0.34,N,042660,5000,15370 억,,54578453,N,N,16787,N,00,N
|
|
20241007,100443,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30400,-900,5,-2.88,11969391500,390923,52.83,31450,31500,30350,40650,21950,31300,30617.44,17.81,-10640,-83335,32200,31750,31200,30750,30200,31975,30975,15371,9350,5000,23160,50,1,306413394,93150,38.24,2.16,12,0.13,795.00,14063.00,36400,20240424,-16.48,21050,20240125,44.42,36400,-16.48,20240424,21050,44.42,20240125,36400,-16.48,20240424,21050,44.42,20240125,0.34,N,042660,5000,15370 억,,54578453,N,N,16787,N,00,N
|
|
20241007,090423,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30750,-550,5,-1.76,1623148850,52189,7.05,31450,31500,30750,40650,21950,31300,31099.49,17.81,-10640,-16090,32200,31750,31200,30750,30200,31975,30975,15371,9350,5000,23160,50,1,306413394,94222,38.68,2.19,12,0.02,795.00,14063.00,36400,20240424,-15.52,21050,20240125,46.08,36400,-15.52,20240424,21050,46.08,20240125,36400,-15.52,20240424,21050,46.08,20240125,0.34,N,042660,5000,15370 억,,54578453,N,N,16787,N,00,N
|
|
20241004,160429,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31300,700,2,2.29,23045614800,737006,114.18,30750,31650,30650,39750,21450,30600,31269.27,17.78,0,92973,31433,31016,30533,30116,29633,31225,30325,15371,9150,5000,22640,50,1,306413394,95907,39.37,2.23,12,0.24,795.00,14063.00,36400,20240424,-14.01,21050,20240125,48.69,36400,-14.01,20240424,21050,48.69,20240125,36400,-14.01,20240424,21050,48.69,20240125,0.35,N,042660,5000,15370 억,,54469654,N,N,16787,N,00,N
|
|
20241004,150433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31350,750,2,2.45,21674843750,693179,107.39,30750,31650,30650,39750,21450,30600,31268.80,17.78,0,103436,31433,31016,30533,30116,29633,31225,30325,15371,9150,5000,22640,50,1,306413394,96061,39.43,2.23,12,0.23,795.00,14063.00,36400,20240424,-13.87,21050,20240125,48.93,36400,-13.87,20240424,21050,48.93,20240125,36400,-13.87,20240424,21050,48.93,20240125,0.35,N,042660,5000,15370 억,,54469654,N,N,642,N,00,N
|
|
20241004,140433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31450,850,2,2.78,18669495450,597248,92.53,30750,31650,30650,39750,21450,30600,31259.26,17.78,0,111711,31433,31016,30533,30116,29633,31225,30325,15371,9150,5000,22640,50,1,306413394,96367,39.56,2.24,12,0.19,795.00,14063.00,36400,20240424,-13.60,21050,20240125,49.41,36400,-13.60,20240424,21050,49.41,20240125,36400,-13.60,20240424,21050,49.41,20240125,0.35,N,042660,5000,15370 억,,54469654,N,N,642,N,00,N
|
|
20241004,130434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31400,800,2,2.61,15263913150,489209,75.79,30750,31600,30650,39750,21450,30600,31201.27,17.78,0,80328,31433,31016,30533,30116,29633,31225,30325,15371,9150,5000,22640,50,1,306413394,96214,39.50,2.23,12,0.16,795.00,14063.00,36400,20240424,-13.74,21050,20240125,49.17,36400,-13.74,20240424,21050,49.17,20240125,36400,-13.74,20240424,21050,49.17,20240125,0.35,N,042660,5000,15370 억,,54469654,N,N,642,N,00,N
|
|
20241004,120432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31550,950,2,3.10,12621790250,405238,62.78,30750,31600,30650,39750,21450,30600,31146.68,17.78,0,60309,31433,31016,30533,30116,29633,31225,30325,15371,9150,5000,22640,50,1,306413394,96673,39.69,2.24,12,0.13,795.00,14063.00,36400,20240424,-13.32,21050,20240125,49.88,36400,-13.32,20240424,21050,49.88,20240125,36400,-13.32,20240424,21050,49.88,20240125,0.35,N,042660,5000,15370 억,,54469654,N,N,642,N,00,N
|
|
20241004,110432,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31100,500,2,1.63,7950490200,256692,39.77,30750,31300,30650,39750,21450,30600,30972.95,17.78,0,11630,31433,31016,30533,30116,29633,31225,30325,15371,9150,5000,22640,50,1,306413394,95295,39.12,2.21,12,0.08,795.00,14063.00,36400,20240424,-14.56,21050,20240125,47.74,36400,-14.56,20240424,21050,47.74,20240125,36400,-14.56,20240424,21050,47.74,20240125,0.35,N,042660,5000,15370 억,,54469654,N,N,642,N,00,N
|
|
20241004,100428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,31000,400,2,1.31,4663162100,150989,23.39,30750,31150,30650,39750,21450,30600,30884.21,17.78,0,-13209,31433,31016,30533,30116,29633,31225,30325,15371,9150,5000,22640,50,1,306413394,94988,38.99,2.20,12,0.05,795.00,14063.00,36400,20240424,-14.84,21050,20240125,47.27,36400,-14.84,20240424,21050,47.27,20240125,36400,-14.84,20240424,21050,47.27,20240125,0.35,N,042660,5000,15370 억,,54469654,N,N,642,N,00,N
|
|
20241004,090428,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,200,2,0.65,603685750,19604,3.04,30750,30900,30700,39750,21450,30600,30794.51,17.78,0,1763,31433,31016,30533,30116,29633,31225,30325,15371,9150,5000,22640,50,1,306413394,94375,38.74,2.19,12,0.01,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36400,-15.38,20240424,21050,46.32,20240125,0.35,N,042660,5000,15370 억,,54469654,N,N,642,N,00,N
|
|
20241002,160427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,50,2,0.16,19610169350,640189,92.82,30450,30950,30050,39700,21400,30550,30632.00,17.77,0,-14209,31616,31082,30816,30282,30016,30950,30150,15371,9150,5000,22600,50,1,306413394,93762,38.49,2.18,12,0.21,795.00,14063.00,36400,20240424,-15.93,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,36400,-15.93,20240424,21050,45.37,20240125,0.33,N,042660,5000,15370 억,,54440153,N,N,642,N,00,N
|
|
20241002,150434,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,250,2,0.82,17567663450,573638,83.17,30450,30950,30050,39700,21400,30550,30625.08,17.77,0,-2328,31616,31082,30816,30282,30016,30950,30150,15371,9150,5000,22600,50,1,306413394,94375,38.74,2.19,12,0.19,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36400,-15.38,20240424,21050,46.32,20240125,0.33,N,042660,5000,15370 억,,54440153,N,N,4740,N,00,N
|
|
20241002,140433,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,100,2,0.33,15153976050,495001,71.77,30450,30950,30050,39700,21400,30550,30614.11,17.77,0,-8617,31616,31082,30816,30282,30016,30950,30150,15371,9150,5000,22600,50,1,306413394,93916,38.55,2.18,12,0.16,795.00,14063.00,36400,20240424,-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,,54440153,N,N,4740,N,00,N
|
|
20241002,130430,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30800,250,2,0.82,13782532100,450314,65.29,30450,30950,30050,39700,21400,30550,30606.57,17.77,0,-14531,31616,31082,30816,30282,30016,30950,30150,15371,9150,5000,22600,50,1,306413394,94375,38.74,2.19,12,0.15,795.00,14063.00,36400,20240424,-15.38,21050,20240125,46.32,36400,-15.38,20240424,21050,46.32,20240125,36400,-15.38,20240424,21050,46.32,20240125,0.33,N,042660,5000,15370 억,,54440153,N,N,4740,N,00,N
|
|
20241002,120427,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,0,3,0.00,11663419750,381492,55.31,30450,30900,30050,39700,21400,30550,30573.21,17.77,0,-42667,31616,31082,30816,30282,30016,30950,30150,15371,9150,5000,22600,50,1,306413394,93609,38.43,2.17,12,0.12,795.00,14063.00,36400,20240424,-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,,54440153,N,N,4740,N,00,N
|
|
20241002,110422,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30600,50,2,0.16,10262485850,335632,48.66,30450,30900,30050,39700,21400,30550,30576.65,17.77,0,-37301,31616,31082,30816,30282,30016,30950,30150,15371,9150,5000,22600,50,1,306413394,93762,38.49,2.18,12,0.11,795.00,14063.00,36400,20240424,-15.93,21050,20240125,45.37,36400,-15.93,20240424,21050,45.37,20240125,36400,-15.93,20240424,21050,45.37,20240125,0.33,N,042660,5000,15370 억,,54440153,N,N,4740,N,00,N
|
|
20241002,100421,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30650,100,2,0.33,7149479500,233765,33.89,30450,30900,30050,39700,21400,30550,30584.13,17.77,0,-21909,31616,31082,30816,30282,30016,30950,30150,15371,9150,5000,22600,50,1,306413394,93916,38.55,2.18,12,0.08,795.00,14063.00,36400,20240424,-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,,54440153,N,N,4740,N,00,N
|
|
20241002,090420,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,Y,30550,0,3,0.00,1384974550,45698,6.63,30450,30650,30050,39700,21400,30550,30303.91,17.77,0,-131,31616,31082,30816,30282,30016,30950,30150,15371,9150,5000,22600,50,1,306413394,93609,38.43,2.17,12,0.01,795.00,14063.00,36400,20240424,-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,,54440153,N,N,4740,N,00,N
|