162 lines
76 KiB
CSV
162 lines
76 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
|
|
20241129,160520,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35000,-1000,5,-2.78,288948741450,8303050,383.44,34650,35450,34100,46800,25200,36000,34799.58,17.96,-16940,207862,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,107245,44.03,2.49,12,2.71,795.00,14063.00,41050,20241115,-14.74,21050,20240125,66.27,41050,-14.74,20241115,21050,66.27,20240125,41050,-14.74,20241115,21050,66.27,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1898,N,00,N
|
|
20241129,150531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35050,-950,5,-2.64,276257114400,7941151,366.73,34650,35450,34100,46800,25200,36000,34787.68,17.96,-16940,232410,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,107398,44.09,2.49,12,2.59,795.00,14063.00,41050,20241115,-14.62,21050,20240125,66.51,41050,-14.62,20241115,21050,66.51,20240125,41050,-14.62,20241115,21050,66.51,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N
|
|
20241129,140529,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35250,-750,5,-2.08,256010955650,7363833,340.06,34650,35450,34100,46800,25200,36000,34765.59,17.96,-16940,221821,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,108011,44.34,2.51,12,2.40,795.00,14063.00,41050,20241115,-14.13,21050,20240125,67.46,41050,-14.13,20241115,21050,67.46,20240125,41050,-14.13,20241115,21050,67.46,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N
|
|
20241129,130529,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34700,-1300,5,-3.61,217416456000,6262700,289.21,34650,35400,34100,46800,25200,36000,34715.60,17.96,-16940,55776,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,106325,43.65,2.47,12,2.04,795.00,14063.00,41050,20241115,-15.47,21050,20240125,64.85,41050,-15.47,20241115,21050,64.85,20240125,41050,-15.47,20241115,21050,64.85,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N
|
|
20241129,120531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34800,-1200,5,-3.33,207528985650,5978311,276.08,34650,35400,34100,46800,25200,36000,34713.13,17.96,-16940,74845,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,106632,43.77,2.47,12,1.95,795.00,14063.00,41050,20241115,-15.23,21050,20240125,65.32,41050,-15.23,20241115,21050,65.32,20240125,41050,-15.23,20241115,21050,65.32,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N
|
|
20241129,110531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34600,-1400,5,-3.89,192972982900,5559244,256.73,34650,35400,34100,46800,25200,36000,34711.53,17.96,-16940,25042,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,106019,43.52,2.46,12,1.81,795.00,14063.00,41050,20241115,-15.71,21050,20240125,64.37,41050,-15.71,20241115,21050,64.37,20240125,41050,-15.71,20241115,21050,64.37,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N
|
|
20241129,100530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34700,-1300,5,-3.61,160834098650,4630502,213.84,34650,35400,34100,46800,25200,36000,34732.96,17.96,-16940,122161,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,106325,43.65,2.47,12,1.51,795.00,14063.00,41050,20241115,-15.47,21050,20240125,64.85,41050,-15.47,20241115,21050,64.85,20240125,41050,-15.47,20241115,21050,64.85,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N
|
|
20241129,090530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35100,-900,5,-2.50,66843508650,1917516,88.55,34650,35400,34500,46800,25200,36000,34858.00,17.96,-16940,314665,37400,36700,35950,35250,34500,36325,34875,15371,10800,5000,26640,50,1,306413394,107551,44.15,2.50,12,0.63,795.00,14063.00,41050,20241115,-14.49,21050,20240125,66.75,41050,-14.49,20241115,21050,66.75,20240125,41050,-14.49,20241115,21050,66.75,20240125,0.97,N,042660,5000,15370 억,,55039468,N,N,1664,N,00,N
|
|
20241128,160525,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,-400,5,-1.10,76210488450,2114390,57.58,36250,36650,35200,47300,25500,36400,36043.62,17.98,0,-10995,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,110309,45.28,2.56,12,0.69,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1664,N,00,N
|
|
20241128,150533,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36050,-350,5,-0.96,71180456250,1974669,53.77,36250,36650,35200,47300,25500,36400,36046.56,17.98,0,-32557,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,110462,45.35,2.56,12,0.64,795.00,14063.00,41050,20241115,-12.18,21050,20240125,71.26,41050,-12.18,20241115,21050,71.26,20240125,41050,-12.18,20241115,21050,71.26,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1603,N,00,N
|
|
20241128,140533,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36050,-350,5,-0.96,62502196300,1734083,47.22,36250,36650,35200,47300,25500,36400,36043.12,17.98,0,17373,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,110462,45.35,2.56,12,0.57,795.00,14063.00,41050,20241115,-12.18,21050,20240125,71.26,41050,-12.18,20241115,21050,71.26,20240125,41050,-12.18,20241115,21050,71.26,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1603,N,00,N
|
|
20241128,130530,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36100,-300,5,-0.82,57502808100,1595452,43.45,36250,36650,35200,47300,25500,36400,36041.43,17.98,0,11440,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,110615,45.41,2.57,12,0.52,795.00,14063.00,41050,20241115,-12.06,21050,20240125,71.50,41050,-12.06,20241115,21050,71.50,20240125,41050,-12.06,20241115,21050,71.50,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1603,N,00,N
|
|
20241128,120534,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36050,-350,5,-0.96,52497534450,1456779,39.67,36250,36650,35200,47300,25500,36400,36036.41,17.98,0,5981,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,110462,45.35,2.56,12,0.48,795.00,14063.00,41050,20241115,-12.18,21050,20240125,71.26,41050,-12.18,20241115,21050,71.26,20240125,41050,-12.18,20241115,21050,71.26,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1603,N,00,N
|
|
20241128,110536,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35850,-550,5,-1.51,45660479700,1266648,34.49,36250,36650,35200,47300,25500,36400,36047.94,17.98,0,-16413,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,109849,45.09,2.55,12,0.41,795.00,14063.00,41050,20241115,-12.67,21050,20240125,70.31,41050,-12.67,20241115,21050,70.31,20240125,41050,-12.67,20241115,21050,70.31,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1603,N,00,N
|
|
20241128,100533,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36100,-300,5,-0.82,31670644800,877181,23.89,36250,36650,35200,47300,25500,36400,36104.62,17.98,0,-47103,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,110615,45.41,2.57,12,0.29,795.00,14063.00,41050,20241115,-12.06,21050,20240125,71.50,41050,-12.06,20241115,21050,71.50,20240125,41050,-12.06,20241115,21050,71.50,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1603,N,00,N
|
|
20241128,090531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35800,-600,5,-1.65,9266927750,259583,7.07,36250,36300,35200,47300,25500,36400,35695.99,17.98,0,-7371,38400,37400,36450,35450,34500,37900,35950,15371,10900,5000,26930,50,1,306413394,109696,45.03,2.55,12,0.08,795.00,14063.00,41050,20241115,-12.79,21050,20240125,70.07,41050,-12.79,20241115,21050,70.07,20240125,41050,-12.79,20241115,21050,70.07,20240125,0.96,N,042660,5000,15370 억,,55085611,N,N,1603,N,00,N
|
|
20241127,160519,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36400,400,2,1.11,132854279200,3620185,86.59,35600,37450,35500,46800,25200,36000,36699.35,17.95,0,179128,38633,37316,36583,35266,34533,36950,34900,15371,10800,5000,26640,50,1,306413394,111534,45.79,2.59,12,1.18,795.00,14063.00,41050,20241115,-11.33,21050,20240125,72.92,41050,-11.33,20241115,21050,72.92,20240125,41050,-11.33,20241115,21050,72.92,20240125,0.91,N,042660,5000,15370 억,,54989656,N,N,1603,N,00,N
|
|
20241127,150528,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36400,400,2,1.11,125426787300,3416009,81.71,35600,37450,35500,46800,25200,36000,36717.59,17.95,0,125306,38633,37316,36583,35266,34533,36950,34900,15371,10800,5000,26640,50,1,306413394,111534,45.79,2.59,12,1.11,795.00,14063.00,41050,20241115,-11.33,21050,20240125,72.92,41050,-11.33,20241115,21050,72.92,20240125,41050,-11.33,20241115,21050,72.92,20240125,0.91,N,042660,5000,15370 억,,54989656,N,N,8081,N,00,N
|
|
20241127,140528,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36450,450,2,1.25,117804859650,3206640,76.70,35600,37450,35500,46800,25200,36000,36738.05,17.95,0,96848,38633,37316,36583,35266,34533,36950,34900,15371,10800,5000,26640,50,1,306413394,111688,45.85,2.59,12,1.05,795.00,14063.00,41050,20241115,-11.21,21050,20240125,73.16,41050,-11.21,20241115,21050,73.16,20240125,41050,-11.21,20241115,21050,73.16,20240125,0.91,N,042660,5000,15370 억,,54989656,N,N,8081,N,00,N
|
|
20241127,130524,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36650,650,2,1.81,108191342250,2943471,70.41,35600,37450,35500,46800,25200,36000,36756.67,17.95,0,86933,38633,37316,36583,35266,34533,36950,34900,15371,10800,5000,26640,50,1,306413394,112301,46.10,2.61,12,0.96,795.00,14063.00,41050,20241115,-10.72,21050,20240125,74.11,41050,-10.72,20241115,21050,74.11,20240125,41050,-10.72,20241115,21050,74.11,20240125,0.91,N,042660,5000,15370 억,,54989656,N,N,8081,N,00,N
|
|
20241127,120528,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36800,800,2,2.22,100658848450,2738495,65.50,35600,37450,35500,46800,25200,36000,36757.31,17.95,0,24646,38633,37316,36583,35266,34533,36950,34900,15371,10800,5000,26640,50,1,306413394,112760,46.29,2.62,12,0.89,795.00,14063.00,41050,20241115,-10.35,21050,20240125,74.82,41050,-10.35,20241115,21050,74.82,20240125,41050,-10.35,20241115,21050,74.82,20240125,0.91,N,042660,5000,15370 억,,54989656,N,N,8081,N,00,N
|
|
20241127,110528,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36600,600,2,1.67,93776655100,2551089,61.02,35600,37450,35500,46800,25200,36000,36759.80,17.95,0,-7374,38633,37316,36583,35266,34533,36950,34900,15371,10800,5000,26640,50,1,306413394,112147,46.04,2.60,12,0.83,795.00,14063.00,41050,20241115,-10.84,21050,20240125,73.87,41050,-10.84,20241115,21050,73.87,20240125,41050,-10.84,20241115,21050,73.87,20240125,0.91,N,042660,5000,15370 억,,54989656,N,N,8081,N,00,N
|
|
20241127,100528,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36900,900,2,2.50,76277678250,2076190,49.66,35600,37450,35500,46800,25200,36000,36739.66,17.95,0,-16837,38633,37316,36583,35266,34533,36950,34900,15371,10800,5000,26640,50,1,306413394,113067,46.42,2.62,12,0.68,795.00,14063.00,41050,20241115,-10.11,21050,20240125,75.30,41050,-10.11,20241115,21050,75.30,20240125,41050,-10.11,20241115,21050,75.30,20240125,0.91,N,042660,5000,15370 억,,54989656,N,N,8081,N,00,N
|
|
20241127,090524,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35900,-100,5,-0.28,8402666550,234409,5.61,35600,36100,35500,46800,25200,36000,35845.43,17.95,0,34276,38633,37316,36583,35266,34533,36950,34900,15371,10800,5000,26640,50,1,306413394,110002,45.16,2.55,12,0.08,795.00,14063.00,41050,20241115,-12.55,21050,20240125,70.55,41050,-12.55,20241115,21050,70.55,20240125,41050,-12.55,20241115,21050,70.55,20240125,0.91,N,042660,5000,15370 억,,54989656,N,N,8081,N,00,N
|
|
20241126,160523,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,-1750,5,-4.64,150406478250,4119361,46.66,37900,37900,35850,49050,26450,37750,36510.55,17.98,0,-88049,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,110309,45.28,2.56,12,1.34,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,8081,N,00,N
|
|
20241126,150525,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,-1750,5,-4.64,140397134800,3840971,43.50,37900,37900,35950,49050,26450,37750,36549.98,17.98,0,-87963,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,110309,45.28,2.56,12,1.25,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N
|
|
20241126,140523,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36350,-1400,5,-3.71,123934437550,3385081,38.34,37900,37900,36000,49050,26450,37750,36609.23,17.98,0,-98785,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,111381,45.72,2.58,12,1.10,795.00,14063.00,41050,20241115,-11.45,21050,20240125,72.68,41050,-11.45,20241115,21050,72.68,20240125,41050,-11.45,20241115,21050,72.68,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N
|
|
20241126,130522,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36350,-1400,5,-3.71,104951089850,2860174,32.40,37900,37900,36050,49050,26450,37750,36690.96,17.98,0,-71204,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,111381,45.72,2.58,12,0.93,795.00,14063.00,41050,20241115,-11.45,21050,20240125,72.68,41050,-11.45,20241115,21050,72.68,20240125,41050,-11.45,20241115,21050,72.68,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N
|
|
20241126,120528,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36600,-1150,5,-3.05,97128653850,2645667,29.97,37900,37900,36050,49050,26450,37750,36709.17,17.98,0,-62745,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,112147,46.04,2.60,12,0.86,795.00,14063.00,41050,20241115,-10.84,21050,20240125,73.87,41050,-10.84,20241115,21050,73.87,20240125,41050,-10.84,20241115,21050,73.87,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N
|
|
20241126,110531,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36800,-950,5,-2.52,90069491450,2453081,27.78,37900,37900,36050,49050,26450,37750,36713.46,17.98,0,-69034,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,112760,46.29,2.62,12,0.80,795.00,14063.00,41050,20241115,-10.35,21050,20240125,74.82,41050,-10.35,20241115,21050,74.82,20240125,41050,-10.35,20241115,21050,74.82,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N
|
|
20241126,100529,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36550,-1200,5,-3.18,64428579700,1757395,19.91,37900,37900,36050,49050,26450,37750,36656.37,17.98,0,-86988,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,111994,45.97,2.60,12,0.57,795.00,14063.00,41050,20241115,-10.96,21050,20240125,73.63,41050,-10.96,20241115,21050,73.63,20240125,41050,-10.96,20241115,21050,73.63,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N
|
|
20241126,090524,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36600,-1150,5,-3.05,15032061500,404860,4.59,37900,37900,36350,49050,26450,37750,37116.37,17.98,0,-55343,40916,39332,38366,36782,35816,38850,36300,15371,11300,5000,27930,50,1,306413394,112147,46.04,2.60,12,0.13,795.00,14063.00,41050,20241115,-10.84,21050,20240125,73.87,41050,-10.84,20241115,21050,73.87,20240125,41050,-10.84,20241115,21050,73.87,20240125,0.95,N,042660,5000,15370 억,,55107877,N,N,7251,N,00,N
|
|
20241125,160514,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37750,-400,5,-1.05,338305866700,8759355,180.46,38350,39950,37400,49550,26750,38150,38623.47,18.12,0,-400682,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,115671,47.48,2.68,12,2.86,795.00,14063.00,41050,20241115,-8.04,21050,20240125,79.33,41050,-8.04,20241115,21050,79.33,20240125,41050,-8.04,20241115,21050,79.33,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,7251,N,00,N
|
|
20241125,150522,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37800,-350,5,-0.92,322028155300,8328386,171.58,38350,39950,37400,49550,26750,38150,38666.66,18.12,0,-426316,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,115824,47.55,2.69,12,2.72,795.00,14063.00,41050,20241115,-7.92,21050,20240125,79.57,41050,-7.92,20241115,21050,79.57,20240125,41050,-7.92,20241115,21050,79.57,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,4849,N,00,N
|
|
20241125,140522,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37800,-350,5,-0.92,303883462450,7849382,161.72,38350,39950,37400,49550,26750,38150,38714.70,18.12,0,-404301,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,115824,47.55,2.69,12,2.56,795.00,14063.00,41050,20241115,-7.92,21050,20240125,79.57,41050,-7.92,20241115,21050,79.57,20240125,41050,-7.92,20241115,21050,79.57,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,4849,N,00,N
|
|
20241125,130517,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37700,-450,5,-1.18,279105938600,7191784,148.17,38350,39950,37600,49550,26750,38150,38809.48,18.12,0,-407119,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,115518,47.42,2.68,12,2.35,795.00,14063.00,41050,20241115,-8.16,21050,20240125,79.10,41050,-8.16,20241115,21050,79.10,20240125,41050,-8.16,20241115,21050,79.10,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,4849,N,00,N
|
|
20241125,120524,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37950,-200,5,-0.52,254514996250,6543433,134.81,38350,39950,37850,49550,26750,38150,38896.85,18.12,0,-309274,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,116284,47.74,2.70,12,2.14,795.00,14063.00,41050,20241115,-7.55,21050,20240125,80.29,41050,-7.55,20241115,21050,80.29,20240125,41050,-7.55,20241115,21050,80.29,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,4849,N,00,N
|
|
20241125,110520,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38200,50,2,0.13,225686072000,5786739,119.22,38350,39950,38100,49550,26750,38150,39001.34,18.12,0,-288184,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,117050,48.05,2.72,12,1.89,795.00,14063.00,41050,20241115,-6.94,21050,20240125,81.47,41050,-6.94,20241115,21050,81.47,20240125,41050,-6.94,20241115,21050,81.47,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,4849,N,00,N
|
|
20241125,100514,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38750,600,2,1.57,190394937150,4869605,100.32,38350,39950,38100,49550,26750,38150,39099.67,18.12,0,-110580,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,118735,48.74,2.76,12,1.59,795.00,14063.00,41050,20241115,-5.60,21050,20240125,84.09,41050,-5.60,20241115,21050,84.09,20240125,41050,-5.60,20241115,21050,84.09,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,4849,N,00,N
|
|
20241125,090515,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38900,750,2,1.97,35379703200,908891,18.73,38350,39600,38250,49550,26750,38150,38930.76,18.12,0,101094,40050,39100,37350,36400,34650,39575,36875,15371,11400,5000,28230,50,1,306413394,119195,48.93,2.77,12,0.30,795.00,14063.00,41050,20241115,-5.24,21050,20240125,84.80,41050,-5.24,20241115,21050,84.80,20240125,41050,-5.24,20241115,21050,84.80,20240125,0.94,N,042660,5000,15370 억,,55512670,N,N,4849,N,00,N
|
|
20241122,160450,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38150,2300,2,6.42,175937211050,4777272,87.78,36100,38300,35600,46600,25100,35850,36820.22,18.07,-12000,127415,38916,37382,36166,34632,33416,36775,34025,15371,10750,5000,26520,50,1,306413394,116897,47.99,2.71,12,1.56,795.00,14063.00,41050,20241115,-7.06,21050,20240125,81.24,41050,-7.06,20241115,21050,81.24,20240125,41050,-7.06,20241115,21050,81.24,20240125,0.95,N,042660,5000,15370 억,,55358423,N,N,4849,N,00,N
|
|
20241122,150454,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37050,1200,2,3.35,130837311800,3583769,65.85,36100,37100,35600,46600,25100,35850,36508.55,18.07,-12000,168595,38916,37382,36166,34632,33416,36775,34025,15371,10750,5000,26520,50,1,306413394,113526,46.60,2.63,12,1.17,795.00,14063.00,41050,20241115,-9.74,21050,20240125,76.01,41050,-9.74,20241115,21050,76.01,20240125,41050,-9.74,20241115,21050,76.01,20240125,0.95,N,042660,5000,15370 억,,55358423,N,N,3494,N,00,N
|
|
20241122,140456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36550,700,2,1.95,111716285800,3065210,56.32,36100,37100,35600,46600,25100,35850,36446.81,18.07,-12000,56607,38916,37382,36166,34632,33416,36775,34025,15371,10750,5000,26520,50,1,306413394,111994,45.97,2.60,12,1.00,795.00,14063.00,41050,20241115,-10.96,21050,20240125,73.63,41050,-10.96,20241115,21050,73.63,20240125,41050,-10.96,20241115,21050,73.63,20240125,0.95,N,042660,5000,15370 억,,55358423,N,N,3494,N,00,N
|
|
20241122,130456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36250,400,2,1.12,98110463550,2692986,49.48,36100,37100,35600,46600,25100,35850,36432.15,18.07,-12000,71737,38916,37382,36166,34632,33416,36775,34025,15371,10750,5000,26520,50,1,306413394,111075,45.60,2.58,12,0.88,795.00,14063.00,41050,20241115,-11.69,21050,20240125,72.21,41050,-11.69,20241115,21050,72.21,20240125,41050,-11.69,20241115,21050,72.21,20240125,0.95,N,042660,5000,15370 억,,55358423,N,N,3494,N,00,N
|
|
20241122,120456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36600,750,2,2.09,87374159900,2400030,44.10,36100,37100,35600,46600,25100,35850,36405.77,18.07,-12000,87266,38916,37382,36166,34632,33416,36775,34025,15371,10750,5000,26520,50,1,306413394,112147,46.04,2.60,12,0.78,795.00,14063.00,41050,20241115,-10.84,21050,20240125,73.87,41050,-10.84,20241115,21050,73.87,20240125,41050,-10.84,20241115,21050,73.87,20240125,0.95,N,042660,5000,15370 억,,55358423,N,N,3494,N,00,N
|
|
20241122,110453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36300,450,2,1.26,57907394450,1599344,29.39,36100,36600,35600,46600,25100,35850,36207.28,18.07,-12000,11684,38916,37382,36166,34632,33416,36775,34025,15371,10750,5000,26520,50,1,306413394,111228,45.66,2.58,12,0.52,795.00,14063.00,41050,20241115,-11.57,21050,20240125,72.45,41050,-11.57,20241115,21050,72.45,20240125,41050,-11.57,20241115,21050,72.45,20240125,0.95,N,042660,5000,15370 억,,55358423,N,N,3494,N,00,N
|
|
20241122,100501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36400,550,2,1.53,42347044250,1170836,21.51,36100,36600,35600,46600,25100,35850,36168.59,18.07,-12000,29758,38916,37382,36166,34632,33416,36775,34025,15371,10750,5000,26520,50,1,306413394,111534,45.79,2.59,12,0.38,795.00,14063.00,41050,20241115,-11.33,21050,20240125,72.92,41050,-11.33,20241115,21050,72.92,20240125,41050,-11.33,20241115,21050,72.92,20240125,0.95,N,042660,5000,15370 억,,55358423,N,N,3494,N,00,N
|
|
20241122,090456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35950,100,2,0.28,6699732750,186425,3.43,36100,36200,35600,46600,25100,35850,35938.61,18.07,-12000,-31255,38916,37382,36166,34632,33416,36775,34025,15371,10750,5000,26520,50,1,306413394,110156,45.22,2.56,12,0.06,795.00,14063.00,41050,20241115,-12.42,21050,20240125,70.78,41050,-12.42,20241115,21050,70.78,20240125,41050,-12.42,20241115,21050,70.78,20240125,0.95,N,042660,5000,15370 억,,55358423,N,N,3494,N,00,N
|
|
20241121,160453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35850,-1700,5,-4.53,193820871350,5377913,91.74,37300,37700,34950,48800,26300,37550,36039.63,18.03,0,96973,39150,38350,37200,36400,35250,38750,36800,15371,11250,5000,27780,50,1,306413394,109849,45.09,2.55,12,1.76,795.00,14063.00,41050,20241115,-12.67,21050,20240125,70.31,41050,-12.67,20241115,21050,70.31,20240125,41050,-12.67,20241115,21050,70.31,20240125,0.95,N,042660,5000,15370 억,,55250956,N,N,3494,N,00,N
|
|
20241121,150503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36050,-1500,5,-3.99,185667073200,5150770,87.87,37300,37700,34950,48800,26300,37550,36045.67,18.03,0,44695,39150,38350,37200,36400,35250,38750,36800,15371,11250,5000,27780,50,1,306413394,110462,45.35,2.56,12,1.68,795.00,14063.00,41050,20241115,-12.18,21050,20240125,71.26,41050,-12.18,20241115,21050,71.26,20240125,41050,-12.18,20241115,21050,71.26,20240125,0.95,N,042660,5000,15370 억,,55250956,N,N,2740,N,00,N
|
|
20241121,140502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35850,-1700,5,-4.53,168862460050,4683592,79.90,37300,37700,34950,48800,26300,37550,36053.18,18.03,0,7402,39150,38350,37200,36400,35250,38750,36800,15371,11250,5000,27780,50,1,306413394,109849,45.09,2.55,12,1.53,795.00,14063.00,41050,20241115,-12.67,21050,20240125,70.31,41050,-12.67,20241115,21050,70.31,20240125,41050,-12.67,20241115,21050,70.31,20240125,0.95,N,042660,5000,15370 억,,55250956,N,N,2740,N,00,N
|
|
20241121,130458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35700,-1850,5,-4.93,154456574450,4280034,73.01,37300,37700,34950,48800,26300,37550,36086.77,18.03,0,-24165,39150,38350,37200,36400,35250,38750,36800,15371,11250,5000,27780,50,1,306413394,109390,44.91,2.54,12,1.40,795.00,14063.00,41050,20241115,-13.03,21050,20240125,69.60,41050,-13.03,20241115,21050,69.60,20240125,41050,-13.03,20241115,21050,69.60,20240125,0.95,N,042660,5000,15370 억,,55250956,N,N,2740,N,00,N
|
|
20241121,120458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35250,-2300,5,-6.13,130017618050,3587839,61.21,37300,37700,35100,48800,26300,37550,36237.42,18.03,0,-49035,39150,38350,37200,36400,35250,38750,36800,15371,11250,5000,27780,50,1,306413394,108011,44.34,2.51,12,1.17,795.00,14063.00,41050,20241115,-14.13,21050,20240125,67.46,41050,-14.13,20241115,21050,67.46,20240125,41050,-14.13,20241115,21050,67.46,20240125,0.95,N,042660,5000,15370 억,,55250956,N,N,2740,N,00,N
|
|
20241121,110457,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36150,-1400,5,-3.73,88534035600,2420896,41.30,37300,37700,35900,48800,26300,37550,36569.67,18.03,0,-26343,39150,38350,37200,36400,35250,38750,36800,15371,11250,5000,27780,50,1,306413394,110768,45.47,2.57,12,0.79,795.00,14063.00,41050,20241115,-11.94,21050,20240125,71.73,41050,-11.94,20241115,21050,71.73,20240125,41050,-11.94,20241115,21050,71.73,20240125,0.95,N,042660,5000,15370 억,,55250956,N,N,2740,N,00,N
|
|
20241121,100502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36400,-1150,5,-3.06,52649265900,1428533,24.37,37300,37700,36250,48800,26300,37550,36854.15,18.03,0,-970,39150,38350,37200,36400,35250,38750,36800,15371,11250,5000,27780,50,1,306413394,111534,45.79,2.59,12,0.47,795.00,14063.00,41050,20241115,-11.33,21050,20240125,72.92,41050,-11.33,20241115,21050,72.92,20240125,41050,-11.33,20241115,21050,72.92,20240125,0.95,N,042660,5000,15370 억,,55250956,N,N,2740,N,00,N
|
|
20241121,090500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37500,-50,5,-0.13,8225533100,219766,3.75,37300,37700,37050,48800,26300,37550,37427.07,18.03,0,-24883,39150,38350,37200,36400,35250,38750,36800,15371,11250,5000,27780,50,1,306413394,114905,47.17,2.67,12,0.07,795.00,14063.00,41050,20241115,-8.65,21050,20240125,78.15,41050,-8.65,20241115,21050,78.15,20240125,41050,-8.65,20241115,21050,78.15,20240125,0.95,N,042660,5000,15370 억,,55250956,N,N,2740,N,00,N
|
|
20241120,160456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37550,500,2,1.35,215197667500,5804641,80.40,36700,38000,36050,48150,25950,37050,37072.27,18.03,0,17687,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,115058,47.23,2.67,12,1.89,795.00,14063.00,41050,20241115,-8.53,21050,20240125,78.38,41050,-8.53,20241115,21050,78.38,20240125,41050,-8.53,20241115,21050,78.38,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,2740,N,00,N
|
|
20241120,150505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37350,300,2,0.81,203587230100,5494271,76.10,36700,38000,36050,48150,25950,37050,37054.46,18.03,0,-22141,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,114445,46.98,2.66,12,1.79,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N
|
|
20241120,140503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37850,800,2,2.16,169245692400,4580425,63.45,36700,38000,36050,48150,25950,37050,36949.73,18.03,0,-18151,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,115977,47.61,2.69,12,1.49,795.00,14063.00,41050,20241115,-7.80,21050,20240125,79.81,41050,-7.80,20241115,21050,79.81,20240125,41050,-7.80,20241115,21050,79.81,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N
|
|
20241120,130504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37000,-50,5,-0.13,120849789800,3290671,45.58,36700,37350,36050,48150,25950,37050,36724.74,18.03,0,4460,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,113373,46.54,2.63,12,1.07,795.00,14063.00,41050,20241115,-9.87,21050,20240125,75.77,41050,-9.87,20241115,21050,75.77,20240125,41050,-9.87,20241115,21050,75.77,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N
|
|
20241120,120504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36700,-350,5,-0.94,108291754900,2949751,40.86,36700,37350,36050,48150,25950,37050,36711.90,18.03,0,-19969,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,112454,46.16,2.61,12,0.96,795.00,14063.00,41050,20241115,-10.60,21050,20240125,74.35,41050,-10.60,20241115,21050,74.35,20240125,41050,-10.60,20241115,21050,74.35,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N
|
|
20241120,110503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36750,-300,5,-0.81,100341976200,2733072,37.86,36700,37350,36050,48150,25950,37050,36713.70,18.03,0,-41516,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,112607,46.23,2.61,12,0.89,795.00,14063.00,41050,20241115,-10.48,21050,20240125,74.58,41050,-10.48,20241115,21050,74.58,20240125,41050,-10.48,20241115,21050,74.58,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N
|
|
20241120,100502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36850,-200,5,-0.54,75047474950,2044841,28.32,36700,37350,36050,48150,25950,37050,36700.48,18.03,0,25383,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,112913,46.35,2.62,12,0.67,795.00,14063.00,41050,20241115,-10.23,21050,20240125,75.06,41050,-10.23,20241115,21050,75.06,20240125,41050,-10.23,20241115,21050,75.06,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N
|
|
20241120,090502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36650,-400,5,-1.08,11167950150,303476,4.20,36700,37100,36550,48150,25950,37050,36798.16,18.03,0,-12602,39616,38332,37616,36332,35616,37975,35975,15371,11100,5000,27410,50,1,306413394,112301,46.10,2.61,12,0.10,795.00,14063.00,41050,20241115,-10.72,21050,20240125,74.11,41050,-10.72,20241115,21050,74.11,20240125,41050,-10.72,20241115,21050,74.11,20240125,0.87,N,042660,5000,15370 억,,55252687,N,N,4733,N,00,N
|
|
20241119,160440,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37050,-1050,5,-2.76,267440392450,7056115,78.66,38650,38900,36900,49500,26700,38100,37904.05,18.23,0,-206658,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,113526,46.60,2.63,12,2.30,795.00,14063.00,41050,20241115,-9.74,21050,20240125,76.01,41050,-9.74,20241115,21050,76.01,20240125,41050,-9.74,20241115,21050,76.01,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,4733,N,00,N
|
|
20241119,150444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37500,-600,5,-1.57,241931346500,6368654,71.00,38650,38900,37100,49500,26700,38100,37987.83,18.23,0,-251820,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,114905,47.17,2.67,12,2.08,795.00,14063.00,41050,20241115,-8.65,21050,20240125,78.15,41050,-8.65,20241115,21050,78.15,20240125,41050,-8.65,20241115,21050,78.15,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N
|
|
20241119,140443,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37650,-450,5,-1.18,217198734050,5712004,63.68,38650,38900,37100,49500,26700,38100,38024.96,18.23,0,-274634,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,115365,47.36,2.68,12,1.86,795.00,14063.00,41050,20241115,-8.28,21050,20240125,78.86,41050,-8.28,20241115,21050,78.86,20240125,41050,-8.28,20241115,21050,78.86,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N
|
|
20241119,130445,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38250,150,2,0.39,171195550800,4508687,50.26,38650,38900,37100,49500,26700,38100,37970.15,18.23,0,-194523,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,117203,48.11,2.72,12,1.47,795.00,14063.00,41050,20241115,-6.82,21050,20240125,81.71,41050,-6.82,20241115,21050,81.71,20240125,41050,-6.82,20241115,21050,81.71,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N
|
|
20241119,120441,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38200,100,2,0.26,136263571700,3596385,40.09,38650,38900,37100,49500,26700,38100,37889.03,18.23,0,-155390,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,117050,48.05,2.72,12,1.17,795.00,14063.00,41050,20241115,-6.94,21050,20240125,81.47,41050,-6.94,20241115,21050,81.47,20240125,41050,-6.94,20241115,21050,81.47,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N
|
|
20241119,110446,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37550,-550,5,-1.44,99069649300,2616995,29.18,38650,38900,37100,49500,26700,38100,37856.25,18.23,0,-140531,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,115058,47.23,2.67,12,0.85,795.00,14063.00,41050,20241115,-8.53,21050,20240125,78.38,41050,-8.53,20241115,21050,78.38,20240125,41050,-8.53,20241115,21050,78.38,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N
|
|
20241119,100457,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37550,-550,5,-1.44,77582420900,2044240,22.79,38650,38900,37250,49500,26700,38100,37951.71,18.23,0,-125591,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,115058,47.23,2.67,12,0.67,795.00,14063.00,41050,20241115,-8.53,21050,20240125,78.38,41050,-8.53,20241115,21050,78.38,20240125,41050,-8.53,20241115,21050,78.38,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N
|
|
20241119,090453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38400,300,2,0.79,17896947400,464390,5.18,38650,38900,38150,49500,26700,38100,38538.78,18.23,0,-28120,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,117663,48.30,2.73,12,0.15,795.00,14063.00,41050,20241115,-6.46,21050,20240125,82.42,41050,-6.46,20241115,21050,82.42,20240125,41050,-6.46,20241115,21050,82.42,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N
|
|
20241118,160441,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38100,-1000,5,-2.56,332395334050,8781111,58.74,38250,39100,36850,50800,27400,39100,37852.48,18.44,0,-677081,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,116744,47.92,2.71,12,2.87,795.00,14063.00,41050,20241115,-7.19,21050,20240125,81.00,41050,-7.19,20241115,21050,81.00,20240125,41050,-7.19,20241115,21050,81.00,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,12132,N,00,N
|
|
20241118,150444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38000,-1100,5,-2.81,321227117450,8487462,56.77,38250,39100,36850,50800,27400,39100,37846.66,18.44,0,-647158,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,116437,47.80,2.70,12,2.77,795.00,14063.00,41050,20241115,-7.43,21050,20240125,80.52,41050,-7.43,20241115,21050,80.52,20240125,41050,-7.43,20241115,21050,80.52,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,7444,N,00,N
|
|
20241118,140446,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38100,-1000,5,-2.56,303781066550,8028691,53.70,38250,39100,36850,50800,27400,39100,37836.30,18.44,0,-628918,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,116744,47.92,2.71,12,2.62,795.00,14063.00,41050,20241115,-7.19,21050,20240125,81.00,41050,-7.19,20241115,21050,81.00,20240125,41050,-7.19,20241115,21050,81.00,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,7444,N,00,N
|
|
20241118,130444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37750,-1350,5,-3.45,278220829850,7354271,49.19,38250,39100,36850,50800,27400,39100,37830.49,18.44,0,-590550,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,115671,47.48,2.68,12,2.40,795.00,14063.00,41050,20241115,-8.04,21050,20240125,79.33,41050,-8.04,20241115,21050,79.33,20240125,41050,-8.04,20241115,21050,79.33,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,7444,N,00,N
|
|
20241118,120446,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38550,-550,5,-1.41,253451899200,6704932,44.85,38250,39100,36850,50800,27400,39100,37800.03,18.44,0,-509087,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,118122,48.49,2.74,12,2.19,795.00,14063.00,41050,20241115,-6.09,21050,20240125,83.14,41050,-6.09,20241115,21050,83.14,20240125,41050,-6.09,20241115,21050,83.14,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,7444,N,00,N
|
|
20241118,110444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38200,-900,5,-2.30,210288321550,5580253,37.33,38250,39100,36850,50800,27400,39100,37683.34,18.44,0,-529063,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,117050,48.05,2.72,12,1.82,795.00,14063.00,41050,20241115,-6.94,21050,20240125,81.47,41050,-6.94,20241115,21050,81.47,20240125,41050,-6.94,20241115,21050,81.47,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,7444,N,00,N
|
|
20241118,100442,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37350,-1750,5,-4.48,130491067200,3452795,23.10,38250,39100,37050,50800,27400,39100,37791.35,18.44,0,-240670,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,114445,46.98,2.66,12,1.13,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,7444,N,00,N
|
|
20241118,090440,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38250,-850,5,-2.17,23729321550,616121,4.12,38250,39100,38150,50800,27400,39100,38510.19,18.44,0,58466,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,117203,48.11,2.72,12,0.20,795.00,14063.00,41050,20241115,-6.82,21050,20240125,81.71,41050,-6.82,20241115,21050,81.71,20240125,41050,-6.82,20241115,21050,81.71,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,7444,N,00,N
|
|
20241115,160454,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,39100,-100,5,-0.26,584091509950,14823326,74.62,39600,41050,37900,50900,27450,39200,39404.00,18.71,0,-722578,43066,41132,37516,35582,31966,42100,36550,15371,11700,5000,29000,50,1,306413394,119808,49.18,2.78,12,4.84,795.00,14063.00,41050,20241115,-4.75,21050,20240125,85.75,41050,-4.75,20241115,21050,85.75,20240125,41050,-4.75,20241115,21050,85.75,20240125,0.67,N,042660,5000,15370 억,,57330089,N,N,7444,N,00,N
|
|
20241115,150504,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,39100,-100,5,-0.26,561056740250,14232778,71.65,39600,41050,37900,50900,27450,39200,39420.06,18.71,0,-691969,43066,41132,37516,35582,31966,42100,36550,15371,11700,5000,29000,50,1,306413394,119808,49.18,2.78,12,4.64,795.00,14063.00,41050,20241115,-4.75,21050,20240125,85.75,41050,-4.75,20241115,21050,85.75,20240125,41050,-4.75,20241115,21050,85.75,20240125,0.67,N,042660,5000,15370 억,,57330089,N,N,13869,N,00,N
|
|
20241115,140502,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,39250,50,2,0.13,533542528150,13530259,68.11,39600,41050,37900,50900,27450,39200,39433.30,18.71,0,-711974,43066,41132,37516,35582,31966,42100,36550,15371,11700,5000,29000,50,1,306413394,120267,49.37,2.79,12,4.42,795.00,14063.00,41050,20241115,-4.38,21050,20240125,86.46,41050,-4.38,20241115,21050,86.46,20240125,41050,-4.38,20241115,21050,86.46,20240125,0.67,N,042660,5000,15370 억,,57330089,N,N,13869,N,00,N
|
|
20241115,130502,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,39150,-50,5,-0.13,507884142050,12876577,64.82,39600,41050,37900,50900,27450,39200,39442.50,18.71,0,-733317,43066,41132,37516,35582,31966,42100,36550,15371,11700,5000,29000,50,1,306413394,119961,49.25,2.78,12,4.20,795.00,14063.00,41050,20241115,-4.63,21050,20240125,85.99,41050,-4.63,20241115,21050,85.99,20240125,41050,-4.63,20241115,21050,85.99,20240125,0.67,N,042660,5000,15370 억,,57330089,N,N,13869,N,00,N
|
|
20241115,120504,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,39400,200,2,0.51,473322251250,11993341,60.37,39600,41050,37900,50900,27450,39200,39465.45,18.71,0,-641380,43066,41132,37516,35582,31966,42100,36550,15371,11700,5000,29000,50,1,306413394,120727,49.56,2.80,12,3.91,795.00,14063.00,41050,20241115,-4.02,21050,20240125,87.17,41050,-4.02,20241115,21050,87.17,20240125,41050,-4.02,20241115,21050,87.17,20240125,0.67,N,042660,5000,15370 억,,57330089,N,N,13869,N,00,N
|
|
20241115,110453,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,39600,400,2,1.02,432897393250,10969775,55.22,39600,41050,37900,50900,27450,39200,39462.77,18.71,0,-807562,43066,41132,37516,35582,31966,42100,36550,15371,11700,5000,29000,50,1,306413394,121340,49.81,2.82,12,3.58,795.00,14063.00,41050,20241115,-3.53,21050,20240125,88.12,41050,-3.53,20241115,21050,88.12,20240125,41050,-3.53,20241115,21050,88.12,20240125,0.67,N,042660,5000,15370 억,,57330089,N,N,13869,N,00,N
|
|
20241115,100454,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,39250,50,2,0.13,345400845950,8747006,44.03,39600,41050,37900,50900,27450,39200,39487.93,18.71,0,-577914,43066,41132,37516,35582,31966,42100,36550,15371,11700,5000,29000,50,1,306413394,120267,49.37,2.79,12,2.85,795.00,14063.00,41050,20241115,-4.38,21050,20240125,86.46,41050,-4.38,20241115,21050,86.46,20240125,41050,-4.38,20241115,21050,86.46,20240125,0.67,N,042660,5000,15370 억,,57330089,N,N,13869,N,00,N
|
|
20241115,090509,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,40050,850,2,2.17,70523730650,1778414,8.95,39600,40300,38850,50900,27450,39200,39655.71,18.71,0,-85787,43066,41132,37516,35582,31966,42100,36550,15371,11700,5000,29000,50,1,306413394,122719,50.38,2.85,12,0.58,795.00,14063.00,40300,20241115,-0.62,21050,20240125,90.26,40300,-0.62,20241115,21050,90.26,20240125,40300,-0.62,20241115,21050,90.26,20240125,0.67,N,042660,5000,15370 억,,57330089,N,N,13869,N,00,N
|
|
20241114,160449,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,39150,5350,2,15.83,688810353600,18478509,146.68,33950,39400,33900,43900,23700,33800,37277.62,18.61,0,500434,39366,36582,35116,32332,30866,35850,31600,15371,10100,5000,25010,50,1,306413394,119961,49.25,2.78,12,6.03,795.00,14063.00,39400,20241114,-0.63,21050,20240125,85.99,39400,-0.63,20241114,21050,85.99,20240125,39400,-0.63,20241114,21050,85.99,20240125,0.61,N,042660,5000,15370 억,,57022940,N,N,5186,N,00,N
|
|
20241114,150451,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,38750,4950,2,14.64,592725871150,16019274,127.16,33950,39400,33900,43900,23700,33800,37002.20,18.61,0,406921,39366,36582,35116,32332,30866,35850,31600,15371,10100,5000,25010,50,1,306413394,118735,48.74,2.76,12,5.23,795.00,14063.00,39400,20241114,-1.65,21050,20240125,84.09,39400,-1.65,20241114,21050,84.09,20240125,39400,-1.65,20241114,21050,84.09,20240125,0.61,N,042660,5000,15370 억,,57022940,N,N,5186,N,00,N
|
|
20241114,140448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37700,3900,2,11.54,448722508600,12292835,97.58,33950,38250,33900,43900,23700,33800,36504.31,18.61,0,348143,39366,36582,35116,32332,30866,35850,31600,15371,10100,5000,25010,50,1,306413394,115518,47.42,2.68,12,4.01,795.00,14063.00,39350,20241111,-4.19,21050,20240125,79.10,39350,-4.19,20241111,21050,79.10,20240125,39350,-4.19,20241111,21050,79.10,20240125,0.61,N,042660,5000,15370 억,,57022940,N,N,5186,N,00,N
|
|
20241114,130448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37300,3500,2,10.36,331591057250,9190867,72.95,33950,37300,33900,43900,23700,33800,36080.06,18.61,0,228059,39366,36582,35116,32332,30866,35850,31600,15371,10100,5000,25010,50,1,306413394,114292,46.92,2.65,12,3.00,795.00,14063.00,39350,20241111,-5.21,21050,20240125,77.20,39350,-5.21,20241111,21050,77.20,20240125,39350,-5.21,20241111,21050,77.20,20240125,0.61,N,042660,5000,15370 억,,57022940,Y,N,5186,N,00,N
|
|
20241114,120449,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36250,2450,2,7.25,285333972100,7934766,62.98,33950,37300,33900,43900,23700,33800,35961.89,18.61,0,82681,39366,36582,35116,32332,30866,35850,31600,15371,10100,5000,25010,50,1,306413394,111075,45.60,2.58,12,2.59,795.00,14063.00,39350,20241111,-7.88,21050,20240125,72.21,39350,-7.88,20241111,21050,72.21,20240125,39350,-7.88,20241111,21050,72.21,20240125,0.61,N,042660,5000,15370 억,,57022940,N,N,5186,N,00,N
|
|
20241114,110450,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36650,2850,2,8.43,207857763400,5805742,46.08,33950,37300,33900,43900,23700,33800,35804.53,18.61,0,99638,39366,36582,35116,32332,30866,35850,31600,15371,10100,5000,25010,50,1,306413394,112301,46.10,2.61,12,1.89,795.00,14063.00,39350,20241111,-6.86,21050,20240125,74.11,39350,-6.86,20241111,21050,74.11,20240125,39350,-6.86,20241111,21050,74.11,20240125,0.61,N,042660,5000,15370 억,,57022940,N,N,5186,N,00,N
|
|
20241114,100508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35050,1250,2,3.70,30274190600,876793,6.96,33950,35350,33900,43900,23700,33800,34534.20,18.61,0,-147868,39366,36582,35116,32332,30866,35850,31600,15371,10100,5000,25010,50,1,306413394,107398,44.09,2.49,12,0.29,795.00,14063.00,39350,20241111,-10.93,21050,20240125,66.51,39350,-10.93,20241111,21050,66.51,20240125,39350,-10.93,20241111,21050,66.51,20240125,0.61,N,042660,5000,15370 억,,57022940,N,N,5186,N,00,N
|
|
20241114,090445,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33800,0,3,0.00,0,0,0.00,0,0,0,43900,23700,33800,0.00,18.61,0,0,39366,36582,35116,32332,30866,35850,31600,15371,10100,5000,25010,50,1,306413394,103568,42.52,2.40,12,0.00,795.00,14063.00,39350,20241111,-14.10,21050,20240125,60.57,39350,-14.10,20241111,21050,60.57,20240125,39350,-14.10,20241111,21050,60.57,20240125,0.61,N,042660,5000,15370 억,,57022940,N,N,5186,N,00,N
|
|
20241112,160434,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36800,-500,5,-1.34,416524492450,11148557,92.15,37550,39200,36000,48450,26150,37300,37362.00,18.06,0,122302,40466,38882,37766,36182,35066,38325,35625,15371,11150,5000,27600,50,1,306413394,112760,46.29,2.62,12,3.64,795.00,14063.00,39350,20241111,-6.48,21050,20240125,74.82,39350,-6.48,20241111,21050,74.82,20240125,39350,-6.48,20241111,21050,74.82,20240125,0.49,N,042660,5000,15370 억,,55326490,N,N,13192,N,00,N
|
|
20241112,150437,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36200,-1100,5,-2.95,402330498500,10759099,88.93,37550,39200,36000,48450,26150,37300,37394.51,18.06,0,123588,40466,38882,37766,36182,35066,38325,35625,15371,11150,5000,27600,50,1,306413394,110922,45.53,2.57,12,3.51,795.00,14063.00,39350,20241111,-8.01,21050,20240125,71.97,39350,-8.01,20241111,21050,71.97,20240125,39350,-8.01,20241111,21050,71.97,20240125,0.49,N,042660,5000,15370 억,,55326490,N,N,6919,N,00,N
|
|
20241112,140443,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37100,-200,5,-0.54,356671174150,9510045,78.60,37550,39200,36000,48450,26150,37300,37504.84,18.06,0,-106929,40466,38882,37766,36182,35066,38325,35625,15371,11150,5000,27600,50,1,306413394,113679,46.67,2.64,12,3.10,795.00,14063.00,39350,20241111,-5.72,21050,20240125,76.25,39350,-5.72,20241111,21050,76.25,20240125,39350,-5.72,20241111,21050,76.25,20240125,0.49,N,042660,5000,15370 억,,55326490,N,N,6919,N,00,N
|
|
20241112,130439,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37150,-150,5,-0.40,325720392750,8672485,71.68,37550,39200,36000,48450,26150,37300,37558.13,18.06,0,-138949,40466,38882,37766,36182,35066,38325,35625,15371,11150,5000,27600,50,1,306413394,113833,46.73,2.64,12,2.83,795.00,14063.00,39350,20241111,-5.59,21050,20240125,76.48,39350,-5.59,20241111,21050,76.48,20240125,39350,-5.59,20241111,21050,76.48,20240125,0.49,N,042660,5000,15370 억,,55326490,N,N,6919,N,00,N
|
|
20241112,120438,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37700,400,2,1.07,280996492650,7479525,61.82,37550,39200,36000,48450,26150,37300,37569.03,18.06,0,-109117,40466,38882,37766,36182,35066,38325,35625,15371,11150,5000,27600,50,1,306413394,115518,47.42,2.68,12,2.44,795.00,14063.00,39350,20241111,-4.19,21050,20240125,79.10,39350,-4.19,20241111,21050,79.10,20240125,39350,-4.19,20241111,21050,79.10,20240125,0.49,N,042660,5000,15370 억,,55326490,N,N,6919,N,00,N
|
|
20241112,110437,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36600,-700,5,-1.88,122270038400,3320990,27.45,37550,37800,36000,48450,26150,37300,36816.27,18.06,0,114252,40466,38882,37766,36182,35066,38325,35625,15371,11150,5000,27600,50,1,306413394,112147,46.04,2.60,12,1.08,795.00,14063.00,39350,20241111,-6.99,21050,20240125,73.87,39350,-6.99,20241111,21050,73.87,20240125,39350,-6.99,20241111,21050,73.87,20240125,0.49,N,042660,5000,15370 억,,55326490,N,N,6919,N,00,N
|
|
20241112,100436,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36750,-550,5,-1.47,100172736000,2716848,22.46,37550,37800,36000,48450,26150,37300,36869.77,18.06,0,150234,40466,38882,37766,36182,35066,38325,35625,15371,11150,5000,27600,50,1,306413394,112607,46.23,2.61,12,0.89,795.00,14063.00,39350,20241111,-6.61,21050,20240125,74.58,39350,-6.61,20241111,21050,74.58,20240125,39350,-6.61,20241111,21050,74.58,20240125,0.49,N,042660,5000,15370 억,,55326490,N,N,6919,N,00,N
|
|
20241112,090436,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37500,200,2,0.54,19032187600,508410,4.20,37550,37800,36950,48450,26150,37300,37436.70,18.06,0,-70597,40466,38882,37766,36182,35066,38325,35625,15371,11150,5000,27600,50,1,306413394,114905,47.17,2.67,12,0.17,795.00,14063.00,39350,20241111,-4.70,21050,20240125,78.15,39350,-4.70,20241111,21050,78.15,20240125,39350,-4.70,20241111,21050,78.15,20240125,0.49,N,042660,5000,15370 억,,55326490,N,N,6919,N,00,N
|
|
20241111,160434,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,37300,1100,2,3.04,455223205250,12024057,72.54,37550,39350,36650,47050,25350,36200,37861.70,18.22,0,-425816,40900,38550,36400,34050,31900,39725,35225,15371,10850,5000,26780,50,1,306413394,114292,46.92,2.65,12,3.92,795.00,14063.00,39350,20241111,-5.21,21050,20240125,77.20,39350,-5.21,20241111,21050,77.20,20240125,39350,-5.21,20241111,21050,77.20,20240125,0.41,N,042660,5000,15370 억,,55815903,N,N,6919,N,00,N
|
|
20241111,150447,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,37100,900,2,2.49,443674499100,11713644,70.67,37550,39350,36650,47050,25350,36200,37877.75,18.22,0,-415467,40900,38550,36400,34050,31900,39725,35225,15371,10850,5000,26780,50,1,306413394,113679,46.67,2.64,12,3.82,795.00,14063.00,39350,20241111,-5.72,21050,20240125,76.25,39350,-5.72,20241111,21050,76.25,20240125,39350,-5.72,20241111,21050,76.25,20240125,0.41,N,042660,5000,15370 억,,55815903,N,N,30496,N,00,N
|
|
20241111,140438,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,37150,950,2,2.62,420587945400,11093823,66.93,37550,39350,36650,47050,25350,36200,37913.00,18.22,0,-473438,40900,38550,36400,34050,31900,39725,35225,15371,10850,5000,26780,50,1,306413394,113833,46.73,2.64,12,3.62,795.00,14063.00,39350,20241111,-5.59,21050,20240125,76.48,39350,-5.59,20241111,21050,76.48,20240125,39350,-5.59,20241111,21050,76.48,20240125,0.41,N,042660,5000,15370 억,,55815903,N,N,30496,N,00,N
|
|
20241111,130436,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,36800,600,2,1.66,390062871050,10268912,61.95,37550,39350,36750,47050,25350,36200,37986.07,18.22,0,-508384,40900,38550,36400,34050,31900,39725,35225,15371,10850,5000,26780,50,1,306413394,112760,46.29,2.62,12,3.35,795.00,14063.00,39350,20241111,-6.48,21050,20240125,74.82,39350,-6.48,20241111,21050,74.82,20240125,39350,-6.48,20241111,21050,74.82,20240125,0.41,N,042660,5000,15370 억,,55815903,N,N,30496,N,00,N
|
|
20241111,120435,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,37450,1250,2,3.45,351740665500,9239829,55.74,37550,39350,37000,47050,25350,36200,38069.32,18.22,0,-553056,40900,38550,36400,34050,31900,39725,35225,15371,10850,5000,26780,50,1,306413394,114752,47.11,2.66,12,3.02,795.00,14063.00,39350,20241111,-4.83,21050,20240125,77.91,39350,-4.83,20241111,21050,77.91,20240125,39350,-4.83,20241111,21050,77.91,20240125,0.41,N,042660,5000,15370 억,,55815903,N,N,30496,N,00,N
|
|
20241111,110436,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,37850,1650,2,4.56,318770330450,8363943,50.46,37550,39350,37000,47050,25350,36200,38114.07,18.22,0,-554676,40900,38550,36400,34050,31900,39725,35225,15371,10850,5000,26780,50,1,306413394,115977,47.61,2.69,12,2.73,795.00,14063.00,39350,20241111,-3.81,21050,20240125,79.81,39350,-3.81,20241111,21050,79.81,20240125,39350,-3.81,20241111,21050,79.81,20240125,0.41,N,042660,5000,15370 억,,55815903,N,N,30496,N,00,N
|
|
20241111,100434,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,37700,1500,2,4.14,258249508150,6776767,40.88,37550,39350,37000,47050,25350,36200,38110.07,18.22,0,-513640,40900,38550,36400,34050,31900,39725,35225,15371,10850,5000,26780,50,1,306413394,115518,47.42,2.68,12,2.21,795.00,14063.00,39350,20241111,-4.19,21050,20240125,79.10,39350,-4.19,20241111,21050,79.10,20240125,39350,-4.19,20241111,21050,79.10,20240125,0.41,N,042660,5000,15370 억,,55815903,N,N,30496,N,00,N
|
|
20241111,090433,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37550,1350,2,3.73,55017724000,1464409,8.83,37550,38000,37000,47050,25350,36200,37576.60,18.22,0,-256493,40900,38550,36400,34050,31900,39725,35225,15371,10850,5000,26780,50,1,306413394,115058,47.23,2.67,12,0.48,795.00,14063.00,38750,20241108,-3.10,21050,20240125,78.38,38750,-3.10,20241108,21050,78.38,20240125,38750,-3.10,20241108,21050,78.38,20240125,0.41,N,042660,5000,15370 억,,55815903,N,N,30496,N,00,N
|
|
20241108,160430,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,36200,2350,2,6.94,588830706150,16408461,118.57,35850,38750,34250,44000,23700,33850,35884.94,18.11,0,446485,38016,35932,31866,29782,25716,36975,30825,15371,10150,5000,25040,50,1,306413394,110922,45.53,2.57,12,5.36,795.00,14063.00,38750,20241108,-6.58,21050,20240125,71.97,38750,-6.58,20241108,21050,71.97,20240125,38750,-6.58,20241108,21050,71.97,20240125,0.40,N,042660,5000,15370 억,,55506342,N,N,30290,N,00,N
|
|
20241108,150436,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,36000,2150,2,6.35,554524405850,15460056,111.72,35850,38750,34250,44000,23700,33850,35868.20,18.11,0,394023,38016,35932,31866,29782,25716,36975,30825,15371,10150,5000,25040,50,1,306413394,110309,45.28,2.56,12,5.05,795.00,14063.00,38750,20241108,-7.10,21050,20240125,71.02,38750,-7.10,20241108,21050,71.02,20240125,38750,-7.10,20241108,21050,71.02,20240125,0.40,N,042660,5000,15370 억,,55506342,N,N,155452,N,00,N
|
|
20241108,140434,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,34700,850,2,2.51,488384291800,13592718,98.23,35850,38750,34250,44000,23700,33850,35929.85,18.11,0,228735,38016,35932,31866,29782,25716,36975,30825,15371,10150,5000,25040,50,1,306413394,106325,43.65,2.47,12,4.44,795.00,14063.00,38750,20241108,-10.45,21050,20240125,64.85,38750,-10.45,20241108,21050,64.85,20240125,38750,-10.45,20241108,21050,64.85,20240125,0.40,N,042660,5000,15370 억,,55506342,N,N,155452,N,00,N
|
|
20241108,130434,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,34400,550,2,1.62,464625616500,12904049,93.25,35850,38750,34250,44000,23700,33850,36006.19,18.11,0,99379,38016,35932,31866,29782,25716,36975,30825,15371,10150,5000,25040,50,1,306413394,105406,43.27,2.45,12,4.21,795.00,14063.00,38750,20241108,-11.23,21050,20240125,63.42,38750,-11.23,20241108,21050,63.42,20240125,38750,-11.23,20241108,21050,63.42,20240125,0.40,N,042660,5000,15370 억,,55506342,N,N,155452,N,00,N
|
|
20241108,120435,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,34800,950,2,2.81,439227602700,12169218,87.94,35850,38750,34400,44000,23700,33850,36093.33,18.11,0,76261,38016,35932,31866,29782,25716,36975,30825,15371,10150,5000,25040,50,1,306413394,106632,43.77,2.47,12,3.97,795.00,14063.00,38750,20241108,-10.19,21050,20240125,65.32,38750,-10.19,20241108,21050,65.32,20240125,38750,-10.19,20241108,21050,65.32,20240125,0.40,N,042660,5000,15370 억,,55506342,N,N,155452,N,00,N
|
|
20241108,110436,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,34750,900,2,2.66,402864202250,11120259,80.36,35850,38750,34650,44000,23700,33850,36227.95,18.11,0,16076,38016,35932,31866,29782,25716,36975,30825,15371,10150,5000,25040,50,1,306413394,106479,43.71,2.47,12,3.63,795.00,14063.00,38750,20241108,-10.32,21050,20240125,65.08,38750,-10.32,20241108,21050,65.08,20240125,38750,-10.32,20241108,21050,65.08,20240125,0.40,N,042660,5000,15370 억,,55506342,N,N,155452,N,00,N
|
|
20241108,100438,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,35200,1350,2,3.99,334068350700,9171651,66.28,35850,38750,35100,44000,23700,33850,36424.02,18.11,0,-74419,38016,35932,31866,29782,25716,36975,30825,15371,10150,5000,25040,50,1,306413394,107858,44.28,2.50,12,2.99,795.00,14063.00,38750,20241108,-9.16,21050,20240125,67.22,38750,-9.16,20241108,21050,67.22,20240125,38750,-9.16,20241108,21050,67.22,20240125,0.40,N,042660,5000,15370 억,,55506342,N,N,155452,N,00,N
|
|
20241108,090430,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,37500,3650,2,10.78,96079346450,2645068,19.11,35850,37650,35450,44000,23700,33850,36323.97,18.11,0,24841,38016,35932,31866,29782,25716,36975,30825,15371,10150,5000,25040,50,1,306413394,114905,47.17,2.67,12,0.86,795.00,14063.00,37650,20241108,-0.40,21050,20240125,78.15,37650,-0.40,20241108,21050,78.15,20240125,37650,-0.40,20241108,21050,78.15,20240125,0.40,N,042660,5000,15370 억,,55506342,N,N,155452,N,00,N
|
|
20241107,160430,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33850,6050,2,21.76,430040222650,13372768,1434.46,28150,33950,27800,36100,19500,27800,32155.44,17.86,0,754521,28766,28282,27566,27082,26366,28525,27325,15371,8300,5000,20570,50,1,306413394,103721,42.58,2.41,12,4.36,795.00,14063.00,36400,20240424,-7.01,21050,20240125,60.81,36400,-7.01,20240424,21050,60.81,20240125,36400,-7.01,20240424,21050,60.81,20240125,0.41,N,042660,5000,15370 억,,54736785,N,N,155452,N,00,N
|
|
20241107,150432,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33250,5450,2,19.60,407607022950,12706156,1362.96,28150,33950,27800,36100,19500,27800,32079.58,17.86,0,713353,28766,28282,27566,27082,26366,28525,27325,15371,8300,5000,20570,50,1,306413394,101882,41.82,2.36,12,4.15,795.00,14063.00,36400,20240424,-8.65,21050,20240125,57.96,36400,-8.65,20240424,21050,57.96,20240125,36400,-8.65,20240424,21050,57.96,20240125,0.41,N,042660,5000,15370 억,,54736785,N,N,58403,N,00,N
|
|
20241107,140434,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33550,5750,2,20.68,362162456650,11346926,1217.16,28150,33950,27800,36100,19500,27800,31917.32,17.86,0,621336,28766,28282,27566,27082,26366,28525,27325,15371,8300,5000,20570,50,1,306413394,102802,42.20,2.39,12,3.70,795.00,14063.00,36400,20240424,-7.83,21050,20240125,59.38,36400,-7.83,20240424,21050,59.38,20240125,36400,-7.83,20240424,21050,59.38,20240125,0.41,N,042660,5000,15370 억,,54736785,N,N,58403,N,00,N
|
|
20241107,130436,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33500,5700,2,20.50,321935338500,10147560,1088.50,28150,33950,27800,36100,19500,27800,31725.49,17.86,0,525692,28766,28282,27566,27082,26366,28525,27325,15371,8300,5000,20570,50,1,306413394,102648,42.14,2.38,12,3.31,795.00,14063.00,36400,20240424,-7.97,21050,20240125,59.14,36400,-7.97,20240424,21050,59.14,20240125,36400,-7.97,20240424,21050,59.14,20240125,0.41,N,042660,5000,15370 억,,54736785,N,N,58403,N,00,N
|
|
20241107,120433,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33250,5450,2,19.60,273995272850,8701607,933.40,28150,33950,27800,36100,19500,27800,31488.00,17.86,0,340470,28766,28282,27566,27082,26366,28525,27325,15371,8300,5000,20570,50,1,306413394,101882,41.82,2.36,12,2.84,795.00,14063.00,36400,20240424,-8.65,21050,20240125,57.96,36400,-8.65,20240424,21050,57.96,20240125,36400,-8.65,20240424,21050,57.96,20240125,0.41,N,042660,5000,15370 억,,54736785,N,N,58403,N,00,N
|
|
20241107,110432,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31800,4000,2,14.39,174919502750,5693432,610.72,28150,32000,27800,36100,19500,27800,30723.16,17.86,0,399746,28766,28282,27566,27082,26366,28525,27325,15371,8300,5000,20570,50,1,306413394,97439,40.00,2.26,12,1.86,795.00,14063.00,36400,20240424,-12.64,21050,20240125,51.07,36400,-12.64,20240424,21050,51.07,20240125,36400,-12.64,20240424,21050,51.07,20240125,0.41,N,042660,5000,15370 억,,54736785,N,N,58403,N,00,N
|
|
20241107,100432,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31600,3800,2,13.67,116498588300,3847988,412.76,28150,31600,27800,36100,19500,27800,30275.36,17.86,0,135269,28766,28282,27566,27082,26366,28525,27325,15371,8300,5000,20570,50,1,306413394,96827,39.75,2.25,12,1.26,795.00,14063.00,36400,20240424,-13.19,21050,20240125,50.12,36400,-13.19,20240424,21050,50.12,20240125,36400,-13.19,20240424,21050,50.12,20240125,0.41,N,042660,5000,15370 억,,54736785,N,N,58403,N,00,N
|
|
20241107,090432,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27950,150,2,0.54,2010205750,71642,7.68,28150,28200,27800,36100,19500,27800,28059.96,17.86,0,-36981,28766,28282,27566,27082,26366,28525,27325,15371,8300,5000,20570,50,1,306413394,85643,35.16,1.99,12,0.02,795.00,14063.00,36400,20240424,-23.21,21050,20240125,32.78,36400,-23.21,20240424,21050,32.78,20240125,36400,-23.21,20240424,21050,32.78,20240125,0.41,N,042660,5000,15370 억,,54736785,N,N,58403,N,00,N
|
|
20241106,160435,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27800,200,2,0.72,25196117700,919104,167.81,27700,28050,26850,35850,19350,27600,27412.65,17.87,0,-9023,28300,27950,27300,26950,26300,28125,27125,15371,8250,5000,20420,50,1,306413394,85183,34.97,1.98,12,0.30,795.00,14063.00,36400,20240424,-23.63,21050,20240125,32.07,36400,-23.63,20240424,21050,32.07,20240125,36400,-23.63,20240424,21050,32.07,20240125,0.41,N,042660,5000,15370 억,,54748382,N,N,58403,N,00,N
|
|
20241106,150446,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27650,50,2,0.18,23500326450,857956,156.64,27700,28050,26850,35850,19350,27600,27391.06,17.87,0,-18184,28300,27950,27300,26950,26300,28125,27125,15371,8250,5000,20420,50,1,306413394,84723,34.78,1.97,12,0.28,795.00,14063.00,36400,20240424,-24.04,21050,20240125,31.35,36400,-24.04,20240424,21050,31.35,20240125,36400,-24.04,20240424,21050,31.35,20240125,0.41,N,042660,5000,15370 억,,54748382,N,N,27496,N,00,N
|
|
20241106,140444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27800,200,2,0.72,17988920500,659553,120.42,27700,27850,26850,35850,19350,27600,27274.41,17.87,0,-8430,28300,27950,27300,26950,26300,28125,27125,15371,8250,5000,20420,50,1,306413394,85183,34.97,1.98,12,0.22,795.00,14063.00,36400,20240424,-23.63,21050,20240125,32.07,36400,-23.63,20240424,21050,32.07,20240125,36400,-23.63,20240424,21050,32.07,20240125,0.41,N,042660,5000,15370 억,,54748382,N,N,27496,N,00,N
|
|
20241106,130447,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26900,-700,5,-2.54,11170277600,410169,74.89,27700,27850,26850,35850,19350,27600,27233.35,17.87,0,-46632,28300,27950,27300,26950,26300,28125,27125,15371,8250,5000,20420,50,1,306413394,82425,33.84,1.91,12,0.13,795.00,14063.00,36400,20240424,-26.10,21050,20240125,27.79,36400,-26.10,20240424,21050,27.79,20240125,36400,-26.10,20240424,21050,27.79,20240125,0.41,N,042660,5000,15370 억,,54748382,N,N,27496,N,00,N
|
|
20241106,120434,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27100,-500,5,-1.81,7697555150,281521,51.40,27700,27850,27050,35850,19350,27600,27342.74,17.87,0,-39727,28300,27950,27300,26950,26300,28125,27125,15371,8250,5000,20420,50,1,306413394,83038,34.09,1.93,12,0.09,795.00,14063.00,36400,20240424,-25.55,21050,20240125,28.74,36400,-25.55,20240424,21050,28.74,20240125,36400,-25.55,20240424,21050,28.74,20240125,0.41,N,042660,5000,15370 억,,54748382,N,N,27496,N,00,N
|
|
20241106,110438,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27250,-350,5,-1.27,5570237250,203308,37.12,27700,27850,27200,35850,19350,27600,27398.02,17.87,0,-40965,28300,27950,27300,26950,26300,28125,27125,15371,8250,5000,20420,50,1,306413394,83498,34.28,1.94,12,0.07,795.00,14063.00,36400,20240424,-25.14,21050,20240125,29.45,36400,-25.14,20240424,21050,29.45,20240125,36400,-25.14,20240424,21050,29.45,20240125,0.41,N,042660,5000,15370 억,,54748382,N,N,27496,N,00,N
|
|
20241106,100438,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27400,-200,5,-0.72,3779516850,137692,25.14,27700,27850,27200,35850,19350,27600,27449.07,17.87,0,-31136,28300,27950,27300,26950,26300,28125,27125,15371,8250,5000,20420,50,1,306413394,83957,34.47,1.95,12,0.04,795.00,14063.00,36400,20240424,-24.73,21050,20240125,30.17,36400,-24.73,20240424,21050,30.17,20240125,36400,-24.73,20240424,21050,30.17,20240125,0.41,N,042660,5000,15370 억,,54748382,N,N,27496,N,00,N
|
|
20241106,090436,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27500,-100,5,-0.36,750043000,27123,4.95,27700,27850,27500,35850,19350,27600,27653.39,17.87,0,-10415,28300,27950,27300,26950,26300,28125,27125,15371,8250,5000,20420,50,1,306413394,84264,34.59,1.96,12,0.01,795.00,14063.00,36400,20240424,-24.45,21050,20240125,30.64,36400,-24.45,20240424,21050,30.64,20240125,36400,-24.45,20240424,21050,30.64,20240125,0.41,N,042660,5000,15370 억,,54748382,N,N,27496,N,00,N
|
|
20241105,160424,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27600,550,2,2.03,14896396300,544646,81.59,27050,27650,26650,35150,18950,27050,27350.20,17.85,0,44283,27550,27300,27000,26750,26450,27425,26875,15371,8100,5000,20010,50,1,306413394,84570,34.72,1.96,12,0.18,795.00,14063.00,36400,20240424,-24.18,21050,20240125,31.12,36400,-24.18,20240424,21050,31.12,20240125,36400,-24.18,20240424,21050,31.12,20240125,0.41,N,042660,5000,15370 억,,54691833,N,N,27473,N,00,N
|
|
20241105,150433,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27500,450,2,1.66,13690065250,500892,75.03,27050,27650,26650,35150,18950,27050,27331.44,17.85,0,36097,27550,27300,27000,26750,26450,27425,26875,15371,8100,5000,20010,50,1,306413394,84264,34.59,1.96,12,0.16,795.00,14063.00,36400,20240424,-24.45,21050,20240125,30.64,36400,-24.45,20240424,21050,30.64,20240125,36400,-24.45,20240424,21050,30.64,20240125,0.41,N,042660,5000,15370 억,,54691833,N,N,85892,N,00,N
|
|
20241105,140429,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27500,450,2,1.66,12181686950,445980,66.81,27050,27650,26650,35150,18950,27050,27314.49,17.85,0,30283,27550,27300,27000,26750,26450,27425,26875,15371,8100,5000,20010,50,1,306413394,84264,34.59,1.96,12,0.15,795.00,14063.00,36400,20240424,-24.45,21050,20240125,30.64,36400,-24.45,20240424,21050,30.64,20240125,36400,-24.45,20240424,21050,30.64,20240125,0.41,N,042660,5000,15370 억,,54691833,N,N,85892,N,00,N
|
|
20241105,130431,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27500,450,2,1.66,10184236150,373524,55.95,27050,27550,26650,35150,18950,27050,27265.35,17.85,0,14591,27550,27300,27000,26750,26450,27425,26875,15371,8100,5000,20010,50,1,306413394,84264,34.59,1.96,12,0.12,795.00,14063.00,36400,20240424,-24.45,21050,20240125,30.64,36400,-24.45,20240424,21050,30.64,20240125,36400,-24.45,20240424,21050,30.64,20240125,0.41,N,042660,5000,15370 억,,54691833,N,N,85892,N,00,N
|
|
20241105,120429,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27550,500,2,1.85,8794669100,323020,48.39,27050,27550,26650,35150,18950,27050,27226.46,17.85,0,8117,27550,27300,27000,26750,26450,27425,26875,15371,8100,5000,20010,50,1,306413394,84417,34.65,1.96,12,0.11,795.00,14063.00,36400,20240424,-24.31,21050,20240125,30.88,36400,-24.31,20240424,21050,30.88,20240125,36400,-24.31,20240424,21050,30.88,20240125,0.41,N,042660,5000,15370 억,,54691833,N,N,85892,N,00,N
|
|
20241105,110420,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27250,200,2,0.74,6441282850,237179,35.53,27050,27550,26650,35150,18950,27050,27157.95,17.85,0,-18864,27550,27300,27000,26750,26450,27425,26875,15371,8100,5000,20010,50,1,306413394,83498,34.28,1.94,12,0.08,795.00,14063.00,36400,20240424,-25.14,21050,20240125,29.45,36400,-25.14,20240424,21050,29.45,20240125,36400,-25.14,20240424,21050,29.45,20240125,0.41,N,042660,5000,15370 억,,54691833,N,N,85892,N,00,N
|
|
20241105,100428,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27150,100,2,0.37,5314910950,195726,29.32,27050,27550,26650,35150,18950,27050,27154.92,17.85,0,-14441,27550,27300,27000,26750,26450,27425,26875,15371,8100,5000,20010,50,1,306413394,83191,34.15,1.93,12,0.06,795.00,14063.00,36400,20240424,-25.41,21050,20240125,28.98,36400,-25.41,20240424,21050,28.98,20240125,36400,-25.41,20240424,21050,28.98,20240125,0.41,N,042660,5000,15370 억,,54691833,N,N,85892,N,00,N
|
|
20241105,090426,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26800,-250,5,-0.92,748746650,27842,4.17,27050,27050,26650,35150,18950,27050,26892.04,17.85,0,-3963,27550,27300,27000,26750,26450,27425,26875,15371,8100,5000,20010,50,1,306413394,82119,33.71,1.91,12,0.01,795.00,14063.00,36400,20240424,-26.37,21050,20240125,27.32,36400,-26.37,20240424,21050,27.32,20240125,36400,-26.37,20240424,21050,27.32,20240125,0.41,N,042660,5000,15370 억,,54691833,N,N,85892,N,00,N
|
|
20241104,160423,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27050,250,2,0.93,17853453550,662118,101.60,26850,27250,26700,34800,18800,26800,26964.12,17.86,0,-26011,27666,27232,26666,26232,25666,27450,26450,15371,8000,5000,19830,50,1,306413394,82885,34.03,1.92,12,0.22,795.00,14063.00,36400,20240424,-25.69,21050,20240125,28.50,36400,-25.69,20240424,21050,28.50,20240125,36400,-25.69,20240424,21050,28.50,20240125,0.40,N,042660,5000,15370 억,,54717275,N,N,85845,N,00,N
|
|
20241104,150432,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26800,0,3,0.00,16684592000,618722,94.94,26850,27250,26700,34800,18800,26800,26966.50,17.86,0,-27419,27666,27232,26666,26232,25666,27450,26450,15371,8000,5000,19830,50,1,306413394,82119,33.71,1.91,12,0.20,795.00,14063.00,36400,20240424,-26.37,21050,20240125,27.32,36400,-26.37,20240424,21050,27.32,20240125,36400,-26.37,20240424,21050,27.32,20240125,0.40,N,042660,5000,15370 억,,54717275,N,N,29260,N,00,N
|
|
20241104,140424,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26800,0,3,0.00,14322128600,530741,81.44,26850,27250,26700,34800,18800,26800,26985.52,17.86,0,-37427,27666,27232,26666,26232,25666,27450,26450,15371,8000,5000,19830,50,1,306413394,82119,33.71,1.91,12,0.17,795.00,14063.00,36400,20240424,-26.37,21050,20240125,27.32,36400,-26.37,20240424,21050,27.32,20240125,36400,-26.37,20240424,21050,27.32,20240125,0.40,N,042660,5000,15370 억,,54717275,N,N,29260,N,00,N
|
|
20241104,130359,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26950,150,2,0.56,12222233050,452725,69.47,26850,27250,26700,34800,18800,26800,26997.49,17.86,0,-36992,27666,27232,26666,26232,25666,27450,26450,15371,8000,5000,19830,50,1,306413394,82578,33.90,1.92,12,0.15,795.00,14063.00,36400,20240424,-25.96,21050,20240125,28.03,36400,-25.96,20240424,21050,28.03,20240125,36400,-25.96,20240424,21050,28.03,20240125,0.40,N,042660,5000,15370 억,,54717275,N,N,29260,N,00,N
|
|
20241104,120417,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27000,200,2,0.75,10520649700,389578,59.78,26850,27250,26700,34800,18800,26800,27005.80,17.86,0,-33702,27666,27232,26666,26232,25666,27450,26450,15371,8000,5000,19830,50,1,306413394,82732,33.96,1.92,12,0.13,795.00,14063.00,36400,20240424,-25.82,21050,20240125,28.27,36400,-25.82,20240424,21050,28.27,20240125,36400,-25.82,20240424,21050,28.27,20240125,0.40,N,042660,5000,15370 억,,54717275,N,N,29260,N,00,N
|
|
20241104,110417,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26900,100,2,0.37,8442017600,312594,47.97,26850,27250,26700,34800,18800,26800,27007.02,17.86,0,-29276,27666,27232,26666,26232,25666,27450,26450,15371,8000,5000,19830,50,1,306413394,82425,33.84,1.91,12,0.10,795.00,14063.00,36400,20240424,-26.10,21050,20240125,27.79,36400,-26.10,20240424,21050,27.79,20240125,36400,-26.10,20240424,21050,27.79,20240125,0.40,N,042660,5000,15370 억,,54717275,N,N,29260,N,00,N
|
|
20241104,100413,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,27050,250,2,0.93,5455864850,202322,31.05,26850,27250,26700,34800,18800,26800,26967.11,17.86,0,-17054,27666,27232,26666,26232,25666,27450,26450,15371,8000,5000,19830,50,1,306413394,82885,34.03,1.92,12,0.07,795.00,14063.00,36400,20240424,-25.69,21050,20240125,28.50,36400,-25.69,20240424,21050,28.50,20240125,36400,-25.69,20240424,21050,28.50,20240125,0.40,N,042660,5000,15370 억,,54717275,N,N,29260,N,00,N
|
|
20241104,090417,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26900,100,2,0.37,742848000,27662,4.24,26850,27000,26750,34800,18800,26800,26856.58,17.86,0,-10780,27666,27232,26666,26232,25666,27450,26450,15371,8000,5000,19830,50,1,306413394,82425,33.84,1.91,12,0.01,795.00,14063.00,36400,20240424,-26.10,21050,20240125,27.79,36400,-26.10,20240424,21050,27.79,20240125,36400,-26.10,20240424,21050,27.79,20240125,0.40,N,042660,5000,15370 억,,54717275,N,N,29260,N,00,N
|
|
20241101,160404,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26800,50,2,0.19,17364868700,649053,49.81,26500,27100,26100,34750,18750,26750,26754.04,17.87,0,-67097,27950,27350,26850,26250,25750,27100,26000,15371,8000,5000,19790,50,1,306413394,82119,33.71,1.91,12,0.21,795.00,14063.00,36400,20240424,-26.37,21050,20240125,27.32,36400,-26.37,20240424,21050,27.32,20240125,36400,-26.37,20240424,21050,27.32,20240125,0.37,N,042660,5000,15370 억,,54743756,N,N,29260,N,00,N
|
|
20241101,150415,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26800,50,2,0.19,16248500650,607415,46.62,26500,27100,26100,34750,18750,26750,26750.25,17.87,0,-64409,27950,27350,26850,26250,25750,27100,26000,15371,8000,5000,19790,50,1,306413394,82119,33.71,1.91,12,0.20,795.00,14063.00,36400,20240424,-26.37,21050,20240125,27.32,36400,-26.37,20240424,21050,27.32,20240125,36400,-26.37,20240424,21050,27.32,20240125,0.37,N,042660,5000,15370 억,,54743756,N,N,6063,N,00,N
|
|
20241101,140407,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26800,50,2,0.19,14181698900,530418,40.71,26500,27100,26100,34750,18750,26750,26736.83,17.87,0,-73918,27950,27350,26850,26250,25750,27100,26000,15371,8000,5000,19790,50,1,306413394,82119,33.71,1.91,12,0.17,795.00,14063.00,36400,20240424,-26.37,21050,20240125,27.32,36400,-26.37,20240424,21050,27.32,20240125,36400,-26.37,20240424,21050,27.32,20240125,0.37,N,042660,5000,15370 억,,54743756,N,N,6063,N,00,N
|
|
20241101,130446,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26800,50,2,0.19,12762272450,477463,36.64,26500,27100,26100,34750,18750,26750,26729.33,17.87,0,-71226,27950,27350,26850,26250,25750,27100,26000,15371,8000,5000,19790,50,1,306413394,82119,33.71,1.91,12,0.16,795.00,14063.00,36400,20240424,-26.37,21050,20240125,27.32,36400,-26.37,20240424,21050,27.32,20240125,36400,-26.37,20240424,21050,27.32,20240125,0.37,N,042660,5000,15370 억,,54743756,N,N,6063,N,00,N
|
|
20241101,120446,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26800,50,2,0.19,11560444550,432620,33.20,26500,27100,26100,34750,18750,26750,26721.92,17.87,0,-68167,27950,27350,26850,26250,25750,27100,26000,15371,8000,5000,19790,50,1,306413394,82119,33.71,1.91,12,0.14,795.00,14063.00,36400,20240424,-26.37,21050,20240125,27.32,36400,-26.37,20240424,21050,27.32,20240125,36400,-26.37,20240424,21050,27.32,20240125,0.37,N,042660,5000,15370 억,,54743756,N,N,6063,N,00,N
|
|
20241101,110444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26950,200,2,0.75,9955406800,372879,28.62,26500,27100,26100,34750,18750,26750,26698.73,17.87,0,-53029,27950,27350,26850,26250,25750,27100,26000,15371,8000,5000,19790,50,1,306413394,82578,33.90,1.92,12,0.12,795.00,14063.00,36400,20240424,-25.96,21050,20240125,28.03,36400,-25.96,20240424,21050,28.03,20240125,36400,-25.96,20240424,21050,28.03,20240125,0.37,N,042660,5000,15370 억,,54743756,N,N,6063,N,00,N
|
|
20241101,100445,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26850,100,2,0.37,7449910050,279863,21.48,26500,27100,26100,34750,18750,26750,26619.74,17.87,0,-42380,27950,27350,26850,26250,25750,27100,26000,15371,8000,5000,19790,50,1,306413394,82272,33.77,1.91,12,0.09,795.00,14063.00,36400,20240424,-26.24,21050,20240125,27.55,36400,-26.24,20240424,21050,27.55,20240125,36400,-26.24,20240424,21050,27.55,20240125,0.37,N,042660,5000,15370 억,,54743756,N,N,6063,N,00,N
|
|
20241101,090444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,26200,-550,5,-2.06,1213191350,46040,3.53,26500,26550,26150,34750,18750,26750,26348.86,17.87,0,-11193,27950,27350,26850,26250,25750,27100,26000,15371,8000,5000,19790,50,1,306413394,80280,32.96,1.86,12,0.02,795.00,14063.00,36400,20240424,-28.02,21050,20240125,24.47,36400,-28.02,20240424,21050,24.47,20240125,36400,-28.02,20240424,21050,24.47,20240125,0.37,N,042660,5000,15370 억,,54743756,N,N,6063,N,00,N
|