170 lines
79 KiB
CSV
170 lines
79 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
|
|
20241231,160516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,450,2,1.22,136387864250,3660705,98.04,37700,37900,36650,47950,25850,36900,37259.65,17.95,-266641,-276034,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114445,46.98,2.66,12,1.19,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,1.06,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20241231,150517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,450,2,1.22,136387864250,3660705,98.04,37700,37900,36650,47950,25850,36900,37259.65,17.95,-266641,-276034,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114445,46.98,2.66,12,1.19,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,1.06,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20241231,140516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,450,2,1.22,136387864250,3660705,98.04,37700,37900,36650,47950,25850,36900,37259.65,17.95,-266641,-276034,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114445,46.98,2.66,12,1.19,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,1.06,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20241231,130517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,450,2,1.22,136387864250,3660705,98.04,37700,37900,36650,47950,25850,36900,37259.65,17.95,-266641,-276034,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114445,46.98,2.66,12,1.19,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,1.06,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20241231,120516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,450,2,1.22,136387864250,3660705,98.04,37700,37900,36650,47950,25850,36900,37259.65,17.95,-266641,-276034,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114445,46.98,2.66,12,1.19,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,1.06,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20241231,110515,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,450,2,1.22,136387864250,3660705,98.04,37700,37900,36650,47950,25850,36900,37259.65,17.95,-266641,-276034,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114445,46.98,2.66,12,1.19,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,1.06,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20241231,100509,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,450,2,1.22,136387864250,3660705,98.04,37700,37900,36650,47950,25850,36900,37259.65,17.95,-266641,-276034,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114445,46.98,2.66,12,1.19,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,1.06,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20241231,090517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,450,2,1.22,136387864250,3660705,98.04,37700,37900,36650,47950,25850,36900,37259.65,17.95,-266641,-276034,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114445,46.98,2.66,12,1.19,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,1.06,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20241230,160514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,450,2,1.22,134690530100,3615010,96.81,37700,37900,36650,47950,25850,36900,37259.65,18.04,0,-276034,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114445,46.98,2.66,12,1.18,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,41050,-9.01,20241115,21050,77.43,20240125,41050,-9.01,20241115,21050,77.43,20240125,1.06,N,042660,5000,15370 억,,55268526,N,N,6569,N,00,N
|
|
20241230,150517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37450,550,2,1.49,125377537550,3366145,90.15,37700,37900,36650,47950,25850,36900,37247.70,18.04,0,-256110,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114752,47.11,2.66,12,1.10,795.00,14063.00,41050,20241115,-8.77,21050,20240125,77.91,41050,-8.77,20241115,21050,77.91,20240125,41050,-8.77,20241115,21050,77.91,20240125,1.06,N,042660,5000,15370 억,,55268526,N,N,6025,N,00,N
|
|
20241230,140516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37250,350,2,0.95,109779666100,2948849,78.97,37700,37900,36650,47950,25850,36900,37229.13,18.04,0,-284833,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,114139,46.86,2.65,12,0.96,795.00,14063.00,41050,20241115,-9.26,21050,20240125,76.96,41050,-9.26,20241115,21050,76.96,20240125,41050,-9.26,20241115,21050,76.96,20240125,1.06,N,042660,5000,15370 억,,55268526,N,N,6025,N,00,N
|
|
20241230,130515,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37050,150,2,0.41,101999258300,2739042,73.35,37700,37900,36650,47950,25850,36900,37240.32,18.04,0,-305097,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,113526,46.60,2.63,12,0.89,795.00,14063.00,41050,20241115,-9.74,21050,20240125,76.01,41050,-9.74,20241115,21050,76.01,20240125,41050,-9.74,20241115,21050,76.01,20240125,1.06,N,042660,5000,15370 억,,55268526,N,N,6025,N,00,N
|
|
20241230,120513,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37000,100,2,0.27,91896356100,2465944,66.04,37700,37900,36650,47950,25850,36900,37267.74,18.04,0,-328334,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,113373,46.54,2.63,12,0.80,795.00,14063.00,41050,20241115,-9.87,21050,20240125,75.77,41050,-9.87,20241115,21050,75.77,20240125,41050,-9.87,20241115,21050,75.77,20240125,1.06,N,042660,5000,15370 억,,55268526,N,N,6025,N,00,N
|
|
20241230,110516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37050,150,2,0.41,86488362900,2319897,62.13,37700,37900,36650,47950,25850,36900,37282.83,18.04,0,-324968,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,113526,46.60,2.63,12,0.76,795.00,14063.00,41050,20241115,-9.74,21050,20240125,76.01,41050,-9.74,20241115,21050,76.01,20240125,41050,-9.74,20241115,21050,76.01,20240125,1.06,N,042660,5000,15370 억,,55268526,N,N,6025,N,00,N
|
|
20241230,100515,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,36750,-150,5,-0.41,72749427700,1947758,52.16,37700,37900,36750,47950,25850,36900,37352.75,18.04,0,-333140,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,112607,46.23,2.61,12,0.64,795.00,14063.00,41050,20241115,-10.48,21050,20240125,74.58,41050,-10.48,20241115,21050,74.58,20240125,41050,-10.48,20241115,21050,74.58,20240125,1.06,N,042660,5000,15370 억,,55268526,N,N,6025,N,00,N
|
|
20241230,090517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37600,700,2,1.90,20247196700,540304,14.47,37700,37750,37000,47950,25850,36900,37484.94,18.04,0,-139605,38733,37816,37083,36166,35433,37450,35800,15371,11050,5000,27300,50,1,306413394,115211,47.30,2.67,12,0.18,795.00,14063.00,41050,20241115,-8.40,21050,20240125,78.62,41050,-8.40,20241115,21050,78.62,20240125,41050,-8.40,20241115,21050,78.62,20240125,1.06,N,042660,5000,15370 억,,55268526,N,N,6025,N,00,N
|
|
20241227,160513,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36900,-850,5,-2.25,136720183650,3692008,47.10,37650,38000,36350,49050,26450,37750,37031.29,18.08,0,-145650,39416,38582,37416,36582,35416,39000,37000,15371,11300,5000,27930,50,1,306413394,113067,46.42,2.62,12,1.20,795.00,14063.00,41050,20241115,-10.11,21050,20240125,75.30,41050,-10.11,20241115,21050,75.30,20240125,41050,-10.11,20241115,21050,75.30,20240125,1.06,N,042660,5000,15370 억,,55412297,N,N,6025,N,00,N
|
|
20241227,150513,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36800,-950,5,-2.52,131664597300,3554981,45.35,37650,38000,36350,49050,26450,37750,37036.37,18.08,0,-123936,39416,38582,37416,36582,35416,39000,37000,15371,11300,5000,27930,50,1,306413394,112760,46.29,2.62,12,1.16,795.00,14063.00,41050,20241115,-10.35,21050,20240125,74.82,41050,-10.35,20241115,21050,74.82,20240125,41050,-10.35,20241115,21050,74.82,20240125,1.06,N,042660,5000,15370 억,,55412297,N,N,10253,N,00,N
|
|
20241227,140515,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36800,-950,5,-2.52,116849984850,3153657,40.23,37650,38000,36350,49050,26450,37750,37051.91,18.08,0,-85109,39416,38582,37416,36582,35416,39000,37000,15371,11300,5000,27930,50,1,306413394,112760,46.29,2.62,12,1.03,795.00,14063.00,41050,20241115,-10.35,21050,20240125,74.82,41050,-10.35,20241115,21050,74.82,20240125,41050,-10.35,20241115,21050,74.82,20240125,1.06,N,042660,5000,15370 억,,55412297,N,N,10253,N,00,N
|
|
20241227,130514,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36500,-1250,5,-3.31,107367779050,2894932,36.93,37650,38000,36350,49050,26450,37750,37087.87,18.08,0,-75777,39416,38582,37416,36582,35416,39000,37000,15371,11300,5000,27930,50,1,306413394,111841,45.91,2.60,12,0.94,795.00,14063.00,41050,20241115,-11.08,21050,20240125,73.40,41050,-11.08,20241115,21050,73.40,20240125,41050,-11.08,20241115,21050,73.40,20240125,1.06,N,042660,5000,15370 억,,55412297,N,N,10253,N,00,N
|
|
20241227,120513,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36500,-1250,5,-3.31,94750061550,2549818,32.53,37650,38000,36450,49050,26450,37750,37159.22,18.08,0,-92608,39416,38582,37416,36582,35416,39000,37000,15371,11300,5000,27930,50,1,306413394,111841,45.91,2.60,12,0.83,795.00,14063.00,41050,20241115,-11.08,21050,20240125,73.40,41050,-11.08,20241115,21050,73.40,20240125,41050,-11.08,20241115,21050,73.40,20240125,1.06,N,042660,5000,15370 억,,55412297,N,N,10253,N,00,N
|
|
20241227,110513,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36700,-1050,5,-2.78,72569667100,1944755,24.81,37650,38000,36700,49050,26450,37750,37315.27,18.08,0,-111346,39416,38582,37416,36582,35416,39000,37000,15371,11300,5000,27930,50,1,306413394,112454,46.16,2.61,12,0.63,795.00,14063.00,41050,20241115,-10.60,21050,20240125,74.35,41050,-10.60,20241115,21050,74.35,20240125,41050,-10.60,20241115,21050,74.35,20240125,1.06,N,042660,5000,15370 억,,55412297,N,N,10253,N,00,N
|
|
20241227,100513,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37450,-300,5,-0.79,51343243550,1372451,17.51,37650,38000,36950,49050,26450,37750,37409.55,18.08,0,-74889,39416,38582,37416,36582,35416,39000,37000,15371,11300,5000,27930,50,1,306413394,114752,47.11,2.66,12,0.45,795.00,14063.00,41050,20241115,-8.77,21050,20240125,77.91,41050,-8.77,20241115,21050,77.91,20240125,41050,-8.77,20241115,21050,77.91,20240125,1.06,N,042660,5000,15370 억,,55412297,N,N,10253,N,00,N
|
|
20241227,090515,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37300,-450,5,-1.19,10935072200,292073,3.73,37650,37700,37150,49050,26450,37750,37438.03,18.08,0,-70776,39416,38582,37416,36582,35416,39000,37000,15371,11300,5000,27930,50,1,306413394,114292,46.92,2.65,12,0.10,795.00,14063.00,41050,20241115,-9.14,21050,20240125,77.20,41050,-9.14,20241115,21050,77.20,20240125,41050,-9.14,20241115,21050,77.20,20240125,1.06,N,042660,5000,15370 억,,55412297,N,N,10253,N,00,N
|
|
20241226,160512,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37750,1750,2,4.86,292453967350,7788722,201.76,36400,38250,36250,46800,25200,36000,37549.42,17.82,0,443940,36866,36432,35916,35482,34966,36650,35700,15371,10800,5000,26640,50,1,306413394,115671,47.48,2.68,12,2.54,795.00,14063.00,41050,20241115,-8.04,21050,20240125,79.33,41050,-8.04,20241115,21050,79.33,20240125,41050,-8.04,20241115,21050,79.33,20240125,1.07,N,042660,5000,15370 억,,54598217,N,N,10219,N,00,N
|
|
20241226,150509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37700,1700,2,4.72,282557299300,7526520,194.97,36400,38250,36250,46800,25200,36000,37542.89,17.82,0,427732,36866,36432,35916,35482,34966,36650,35700,15371,10800,5000,26640,50,1,306413394,115518,47.42,2.68,12,2.46,795.00,14063.00,41050,20241115,-8.16,21050,20240125,79.10,41050,-8.16,20241115,21050,79.10,20240125,41050,-8.16,20241115,21050,79.10,20240125,1.07,N,042660,5000,15370 억,,54598217,N,N,4674,N,00,N
|
|
20241226,140509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37450,1450,2,4.03,263354979200,7016776,181.76,36400,38250,36250,46800,25200,36000,37533.61,17.82,0,388034,36866,36432,35916,35482,34966,36650,35700,15371,10800,5000,26640,50,1,306413394,114752,47.11,2.66,12,2.29,795.00,14063.00,41050,20241115,-8.77,21050,20240125,77.91,41050,-8.77,20241115,21050,77.91,20240125,41050,-8.77,20241115,21050,77.91,20240125,1.07,N,042660,5000,15370 억,,54598217,N,N,4674,N,00,N
|
|
20241226,130511,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37900,1900,2,5.28,243013916600,6476607,167.77,36400,38250,36250,46800,25200,36000,37523.32,17.82,0,395144,36866,36432,35916,35482,34966,36650,35700,15371,10800,5000,26640,50,1,306413394,116131,47.67,2.70,12,2.11,795.00,14063.00,41050,20241115,-7.67,21050,20240125,80.05,41050,-7.67,20241115,21050,80.05,20240125,41050,-7.67,20241115,21050,80.05,20240125,1.07,N,042660,5000,15370 억,,54598217,N,N,4674,N,00,N
|
|
20241226,120508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37700,1700,2,4.72,226861357450,6050441,156.73,36400,38250,36250,46800,25200,36000,37496.62,17.82,0,338167,36866,36432,35916,35482,34966,36650,35700,15371,10800,5000,26640,50,1,306413394,115518,47.42,2.68,12,1.97,795.00,14063.00,41050,20241115,-8.16,21050,20240125,79.10,41050,-8.16,20241115,21050,79.10,20240125,41050,-8.16,20241115,21050,79.10,20240125,1.07,N,042660,5000,15370 억,,54598217,N,N,4674,N,00,N
|
|
20241226,110509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37950,1950,2,5.42,203709934000,5438294,140.87,36400,38250,36250,46800,25200,36000,37460.17,17.82,0,303930,36866,36432,35916,35482,34966,36650,35700,15371,10800,5000,26640,50,1,306413394,116284,47.74,2.70,12,1.77,795.00,14063.00,41050,20241115,-7.55,21050,20240125,80.29,41050,-7.55,20241115,21050,80.29,20240125,41050,-7.55,20241115,21050,80.29,20240125,1.07,N,042660,5000,15370 억,,54598217,N,N,4674,N,00,N
|
|
20241226,100510,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37850,1850,2,5.14,131227621500,3527338,91.37,36400,37850,36250,46800,25200,36000,37205.24,17.82,0,198732,36866,36432,35916,35482,34966,36650,35700,15371,10800,5000,26640,50,1,306413394,115977,47.61,2.69,12,1.15,795.00,14063.00,41050,20241115,-7.80,21050,20240125,79.81,41050,-7.80,20241115,21050,79.81,20240125,41050,-7.80,20241115,21050,79.81,20240125,1.07,N,042660,5000,15370 억,,54598217,N,N,4674,N,00,N
|
|
20241226,090510,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37250,1250,2,3.47,28874481550,783045,20.28,36400,37400,36250,46800,25200,36000,36881.94,17.82,0,56653,36866,36432,35916,35482,34966,36650,35700,15371,10800,5000,26640,50,1,306413394,114139,46.86,2.65,12,0.26,795.00,14063.00,41050,20241115,-9.26,21050,20240125,76.96,41050,-9.26,20241115,21050,76.96,20240125,41050,-9.26,20241115,21050,76.96,20240125,1.07,N,042660,5000,15370 억,,54598217,N,N,4674,N,00,N
|
|
20241224,160510,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,250,2,0.70,136640285450,3804165,47.74,35800,36350,35400,46450,25050,35750,35918.51,17.95,0,-172050,37083,36416,35483,34816,33883,36750,35150,15371,10700,5000,26450,50,1,306413394,110309,45.28,2.56,12,1.24,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,1.07,N,042660,5000,15370 억,,55013082,N,N,4674,N,00,N
|
|
20241224,150509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35900,150,2,0.42,130094631850,3622071,45.46,35800,36350,35400,46450,25050,35750,35917.21,17.95,0,-191303,37083,36416,35483,34816,33883,36750,35150,15371,10700,5000,26450,50,1,306413394,110002,45.16,2.55,12,1.18,795.00,14063.00,41050,20241115,-12.55,21050,20240125,70.55,41050,-12.55,20241115,21050,70.55,20240125,41050,-12.55,20241115,21050,70.55,20240125,1.07,N,042660,5000,15370 억,,55013082,N,N,6169,N,00,N
|
|
20241224,140507,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,250,2,0.70,119740915700,3333836,41.84,35800,36350,35400,46450,25050,35750,35916.87,17.95,0,-177097,37083,36416,35483,34816,33883,36750,35150,15371,10700,5000,26450,50,1,306413394,110309,45.28,2.56,12,1.09,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,1.07,N,042660,5000,15370 억,,55013082,N,N,6169,N,00,N
|
|
20241224,130508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35750,0,3,0.00,107604011250,2993929,37.58,35800,36350,35400,46450,25050,35750,35940.76,17.95,0,-160508,37083,36416,35483,34816,33883,36750,35150,15371,10700,5000,26450,50,1,306413394,109543,44.97,2.54,12,0.98,795.00,14063.00,41050,20241115,-12.91,21050,20240125,69.83,41050,-12.91,20241115,21050,69.83,20240125,41050,-12.91,20241115,21050,69.83,20240125,1.07,N,042660,5000,15370 억,,55013082,N,N,6169,N,00,N
|
|
20241224,120508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35600,-150,5,-0.42,100300842850,2789753,35.01,35800,36350,35400,46450,25050,35750,35953.33,17.95,0,-132359,37083,36416,35483,34816,33883,36750,35150,15371,10700,5000,26450,50,1,306413394,109083,44.78,2.53,12,0.91,795.00,14063.00,41050,20241115,-13.28,21050,20240125,69.12,41050,-13.28,20241115,21050,69.12,20240125,41050,-13.28,20241115,21050,69.12,20240125,1.07,N,042660,5000,15370 억,,55013082,N,N,6169,N,00,N
|
|
20241224,110509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,250,2,0.70,87227291400,2423681,30.42,35800,36350,35400,46450,25050,35750,35989.62,17.95,0,-76477,37083,36416,35483,34816,33883,36750,35150,15371,10700,5000,26450,50,1,306413394,110309,45.28,2.56,12,0.79,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,1.07,N,042660,5000,15370 억,,55013082,N,N,6169,N,00,N
|
|
20241224,100509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36250,500,2,1.40,70834630500,1968820,24.71,35800,36350,35400,46450,25050,35750,35978.25,17.95,0,-109050,37083,36416,35483,34816,33883,36750,35150,15371,10700,5000,26450,50,1,306413394,111075,45.60,2.58,12,0.64,795.00,14063.00,41050,20241115,-11.69,21050,20240125,72.21,41050,-11.69,20241115,21050,72.21,20240125,41050,-11.69,20241115,21050,72.21,20240125,1.07,N,042660,5000,15370 억,,55013082,N,N,6169,N,00,N
|
|
20241224,090511,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35800,50,2,0.14,12217910600,342242,4.30,35800,35850,35400,46450,25050,35750,35699.58,17.95,0,-89280,37083,36416,35483,34816,33883,36750,35150,15371,10700,5000,26450,50,1,306413394,109696,45.03,2.55,12,0.11,795.00,14063.00,41050,20241115,-12.79,21050,20240125,70.07,41050,-12.79,20241115,21050,70.07,20240125,41050,-12.79,20241115,21050,70.07,20240125,1.07,N,042660,5000,15370 억,,55013082,N,N,6169,N,00,N
|
|
20241223,160505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35750,2350,2,7.04,280845504300,7916149,123.86,35000,36150,34550,43400,23400,33400,35477.31,17.89,-7946,-109374,35700,34550,33450,32300,31200,35125,32875,15371,10000,5000,24710,50,1,306413394,109543,44.97,2.54,12,2.58,795.00,14063.00,41050,20241115,-12.91,21050,20240125,69.83,41050,-12.91,20241115,21050,69.83,20240125,41050,-12.91,20241115,21050,69.83,20240125,1.05,N,042660,5000,15370 억,,54802502,N,N,6097,N,00,N
|
|
20241223,150508,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35700,2300,2,6.89,269458542300,7597658,118.87,35000,36150,34550,43400,23400,33400,35466.01,17.89,-7946,-75030,35700,34550,33450,32300,31200,35125,32875,15371,10000,5000,24710,50,1,306413394,109390,44.91,2.54,12,2.48,795.00,14063.00,41050,20241115,-13.03,21050,20240125,69.60,41050,-13.03,20241115,21050,69.60,20240125,41050,-13.03,20241115,21050,69.60,20240125,1.05,N,042660,5000,15370 억,,54802502,N,N,9738,N,00,N
|
|
20241223,140504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35800,2400,2,7.19,251165799200,7086828,110.88,35000,36150,34550,43400,23400,33400,35441.23,17.89,-7946,-95237,35700,34550,33450,32300,31200,35125,32875,15371,10000,5000,24710,50,1,306413394,109696,45.03,2.55,12,2.31,795.00,14063.00,41050,20241115,-12.79,21050,20240125,70.07,41050,-12.79,20241115,21050,70.07,20240125,41050,-12.79,20241115,21050,70.07,20240125,1.05,N,042660,5000,15370 억,,54802502,N,N,9738,N,00,N
|
|
20241223,130505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35550,2150,2,6.44,233439501450,6591156,103.12,35000,36150,34550,43400,23400,33400,35417.10,17.89,-7946,-86757,35700,34550,33450,32300,31200,35125,32875,15371,10000,5000,24710,50,1,306413394,108930,44.72,2.53,12,2.15,795.00,14063.00,41050,20241115,-13.40,21050,20240125,68.88,41050,-13.40,20241115,21050,68.88,20240125,41050,-13.40,20241115,21050,68.88,20240125,1.05,N,042660,5000,15370 억,,54802502,N,N,9738,N,00,N
|
|
20241223,120506,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35600,2200,2,6.59,224347271650,6335528,99.13,35000,36150,34550,43400,23400,33400,35411.00,17.89,-7946,-70856,35700,34550,33450,32300,31200,35125,32875,15371,10000,5000,24710,50,1,306413394,109083,44.78,2.53,12,2.07,795.00,14063.00,41050,20241115,-13.28,21050,20240125,69.12,41050,-13.28,20241115,21050,69.12,20240125,41050,-13.28,20241115,21050,69.12,20240125,1.05,N,042660,5000,15370 억,,54802502,N,N,9738,N,00,N
|
|
20241223,110505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35900,2500,2,7.49,208762858800,5898549,92.29,35000,36150,34550,43400,23400,33400,35392.26,17.89,-7946,-32962,35700,34550,33450,32300,31200,35125,32875,15371,10000,5000,24710,50,1,306413394,110002,45.16,2.55,12,1.93,795.00,14063.00,41050,20241115,-12.55,21050,20240125,70.55,41050,-12.55,20241115,21050,70.55,20240125,41050,-12.55,20241115,21050,70.55,20240125,1.05,N,042660,5000,15370 억,,54802502,N,N,9738,N,00,N
|
|
20241223,100502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,35200,1800,2,5.39,164163249150,4642774,72.64,35000,36150,34550,43400,23400,33400,35358.89,17.89,-7946,-109070,35700,34550,33450,32300,31200,35125,32875,15371,10000,5000,24710,50,1,306413394,107858,44.28,2.50,12,1.52,795.00,14063.00,41050,20241115,-14.25,21050,20240125,67.22,41050,-14.25,20241115,21050,67.22,20240125,41050,-14.25,20241115,21050,67.22,20240125,1.05,N,042660,5000,15370 억,,54802502,N,N,9738,N,00,N
|
|
20241223,090505,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,36000,2600,2,7.78,55832362900,1567924,24.53,35000,36150,34900,43400,23400,33400,35609.17,17.89,-7946,158280,35700,34550,33450,32300,31200,35125,32875,15371,10000,5000,24710,50,1,306413394,110309,45.28,2.56,12,0.51,795.00,14063.00,41050,20241115,-12.30,21050,20240125,71.02,41050,-12.30,20241115,21050,71.02,20240125,41050,-12.30,20241115,21050,71.02,20240125,1.05,N,042660,5000,15370 억,,54802502,N,N,9738,N,00,N
|
|
20241220,160502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33400,1150,2,3.57,212787578300,6346842,189.93,33200,34600,32350,41900,22600,32250,33526.68,17.85,-6171,16781,34150,33200,32200,31250,30250,33675,31725,15371,9650,5000,23860,50,1,306413394,102342,42.01,2.38,12,2.07,795.00,14063.00,41050,20241115,-18.64,21050,20240125,58.67,41050,-18.64,20241115,21050,58.67,20240125,41050,-18.64,20241115,21050,58.67,20240125,1.00,N,042660,5000,15370 억,,54700356,N,N,9738,N,00,N
|
|
20241220,150504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33200,950,2,2.95,200985214500,5991765,179.30,33200,34600,32350,41900,22600,32250,33543.62,17.85,-6171,-40324,34150,33200,32200,31250,30250,33675,31725,15371,9650,5000,23860,50,1,306413394,101729,41.76,2.36,12,1.96,795.00,14063.00,41050,20241115,-19.12,21050,20240125,57.72,41050,-19.12,20241115,21050,57.72,20240125,41050,-19.12,20241115,21050,57.72,20240125,1.00,N,042660,5000,15370 억,,54700356,N,N,16521,N,00,N
|
|
20241220,140503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33250,1000,2,3.10,185626146750,5528937,165.45,33200,34600,32350,41900,22600,32250,33573.62,17.85,-6171,-886,34150,33200,32200,31250,30250,33675,31725,15371,9650,5000,23860,50,1,306413394,101882,41.82,2.36,12,1.80,795.00,14063.00,41050,20241115,-19.00,21050,20240125,57.96,41050,-19.00,20241115,21050,57.96,20240125,41050,-19.00,20241115,21050,57.96,20240125,1.00,N,042660,5000,15370 억,,54700356,N,N,16521,N,00,N
|
|
20241220,130502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33350,1100,2,3.41,167903029900,4994415,149.46,33200,34600,32350,41900,22600,32250,33618.22,17.85,-6171,20241,34150,33200,32200,31250,30250,33675,31725,15371,9650,5000,23860,50,1,306413394,102189,41.95,2.37,12,1.63,795.00,14063.00,41050,20241115,-18.76,21050,20240125,58.43,41050,-18.76,20241115,21050,58.43,20240125,41050,-18.76,20241115,21050,58.43,20240125,1.00,N,042660,5000,15370 억,,54700356,N,N,16521,N,00,N
|
|
20241220,120501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33500,1250,2,3.88,152684721750,4539300,135.84,33200,34600,32350,41900,22600,32250,33636.25,17.85,-6171,-2591,34150,33200,32200,31250,30250,33675,31725,15371,9650,5000,23860,50,1,306413394,102648,42.14,2.38,12,1.48,795.00,14063.00,41050,20241115,-18.39,21050,20240125,59.14,41050,-18.39,20241115,21050,59.14,20240125,41050,-18.39,20241115,21050,59.14,20240125,1.00,N,042660,5000,15370 억,,54700356,N,N,16521,N,00,N
|
|
20241220,110502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34350,2100,2,6.51,118328175750,3525561,105.50,33200,34600,32350,41900,22600,32250,33563.02,17.85,-6171,-1669,34150,33200,32200,31250,30250,33675,31725,15371,9650,5000,23860,50,1,306413394,105253,43.21,2.44,12,1.15,795.00,14063.00,41050,20241115,-16.32,21050,20240125,63.18,41050,-16.32,20241115,21050,63.18,20240125,41050,-16.32,20241115,21050,63.18,20240125,1.00,N,042660,5000,15370 억,,54700356,N,N,16521,N,00,N
|
|
20241220,100502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33050,800,2,2.48,40279747550,1226073,36.69,33200,33200,32350,41900,22600,32250,32852.76,17.85,-6171,-183276,34150,33200,32200,31250,30250,33675,31725,15371,9650,5000,23860,50,1,306413394,101270,41.57,2.35,12,0.40,795.00,14063.00,41050,20241115,-19.49,21050,20240125,57.01,41050,-19.49,20241115,21050,57.01,20240125,41050,-19.49,20241115,21050,57.01,20240125,1.00,N,042660,5000,15370 억,,54700356,N,N,16521,N,00,N
|
|
20241220,090504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32800,550,2,1.71,8863995750,268648,8.04,33200,33200,32750,41900,22600,32250,32995.43,17.85,-6171,-105862,34150,33200,32200,31250,30250,33675,31725,15371,9650,5000,23860,50,1,306413394,100504,41.26,2.33,12,0.09,795.00,14063.00,41050,20241115,-20.10,21050,20240125,55.82,41050,-20.10,20241115,21050,55.82,20240125,41050,-20.10,20241115,21050,55.82,20240125,1.00,N,042660,5000,15370 억,,54700356,N,N,16521,N,00,N
|
|
20241219,160502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32250,-100,5,-0.31,107680966100,3317744,77.09,31500,33150,31200,42050,22650,32350,32456.72,17.81,0,118058,35150,33750,33000,31600,30850,34450,32300,15371,9700,5000,23930,50,1,306413394,98818,40.57,2.29,12,1.08,795.00,14063.00,41050,20241115,-21.44,21050,20240125,53.21,41050,-21.44,20241115,21050,53.21,20240125,41050,-21.44,20241115,21050,53.21,20240125,0.95,N,042660,5000,15370 억,,54557114,N,N,16521,N,00,N
|
|
20241219,150500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32150,-200,5,-0.62,101922040750,3138940,72.93,31500,33150,31200,42050,22650,32350,32470.24,17.81,0,96833,35150,33750,33000,31600,30850,34450,32300,15371,9700,5000,23930,50,1,306413394,98512,40.44,2.29,12,1.02,795.00,14063.00,41050,20241115,-21.68,21050,20240125,52.73,41050,-21.68,20241115,21050,52.73,20240125,41050,-21.68,20241115,21050,52.73,20240125,0.95,N,042660,5000,15370 억,,54557114,N,N,8762,N,00,N
|
|
20241219,140501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32250,-100,5,-0.31,85879045750,2641315,61.37,31500,33150,31200,42050,22650,32350,32513.80,17.81,0,18994,35150,33750,33000,31600,30850,34450,32300,15371,9700,5000,23930,50,1,306413394,98818,40.57,2.29,12,0.86,795.00,14063.00,41050,20241115,-21.44,21050,20240125,53.21,41050,-21.44,20241115,21050,53.21,20240125,41050,-21.44,20241115,21050,53.21,20240125,0.95,N,042660,5000,15370 억,,54557114,N,N,8762,N,00,N
|
|
20241219,130501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32850,500,2,1.55,71477721500,2196435,51.03,31500,33150,31200,42050,22650,32350,32542.69,17.81,0,47257,35150,33750,33000,31600,30850,34450,32300,15371,9700,5000,23930,50,1,306413394,100657,41.32,2.34,12,0.72,795.00,14063.00,41050,20241115,-19.98,21050,20240125,56.06,41050,-19.98,20241115,21050,56.06,20240125,41050,-19.98,20241115,21050,56.06,20240125,0.95,N,042660,5000,15370 억,,54557114,N,N,8762,N,00,N
|
|
20241219,120502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32850,500,2,1.55,61222817150,1885767,43.81,31500,33000,31200,42050,22650,32350,32465.79,17.81,0,28109,35150,33750,33000,31600,30850,34450,32300,15371,9700,5000,23930,50,1,306413394,100657,41.32,2.34,12,0.62,795.00,14063.00,41050,20241115,-19.98,21050,20240125,56.06,41050,-19.98,20241115,21050,56.06,20240125,41050,-19.98,20241115,21050,56.06,20240125,0.95,N,042660,5000,15370 억,,54557114,N,N,8762,N,00,N
|
|
20241219,110501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32700,350,2,1.08,46854394100,1448263,33.65,31500,32900,31200,42050,22650,32350,32352.13,17.81,0,24337,35150,33750,33000,31600,30850,34450,32300,15371,9700,5000,23930,50,1,306413394,100197,41.13,2.33,12,0.47,795.00,14063.00,41050,20241115,-20.34,21050,20240125,55.34,41050,-20.34,20241115,21050,55.34,20240125,41050,-20.34,20241115,21050,55.34,20240125,0.95,N,042660,5000,15370 억,,54557114,N,N,8762,N,00,N
|
|
20241219,100453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32750,400,2,1.24,34370979300,1065832,24.76,31500,32900,31200,42050,22650,32350,32247.94,17.81,0,-37892,35150,33750,33000,31600,30850,34450,32300,15371,9700,5000,23930,50,1,306413394,100350,41.19,2.33,12,0.35,795.00,14063.00,41050,20241115,-20.22,21050,20240125,55.58,41050,-20.22,20241115,21050,55.58,20240125,41050,-20.22,20241115,21050,55.58,20240125,0.95,N,042660,5000,15370 억,,54557114,N,N,8762,N,00,N
|
|
20241219,090501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31900,-450,5,-1.39,6523505500,206567,4.80,31500,31900,31200,42050,22650,32350,31577.19,17.81,0,3170,35150,33750,33000,31600,30850,34450,32300,15371,9700,5000,23930,50,1,306413394,97746,40.13,2.27,12,0.07,795.00,14063.00,41050,20241115,-22.29,21050,20240125,51.54,41050,-22.29,20241115,21050,51.54,20240125,41050,-22.29,20241115,21050,51.54,20240125,0.95,N,042660,5000,15370 억,,54557114,N,N,8762,N,00,N
|
|
20241218,160459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32350,50,2,0.15,141660598700,4267298,178.93,32300,34400,32250,41950,22650,32300,33197.62,17.80,0,14020,34466,33382,32816,31732,31166,33100,31450,15371,9650,5000,23900,50,1,306413394,99125,40.69,2.30,12,1.39,795.00,14063.00,41050,20241115,-21.19,21050,20240125,53.68,41050,-21.19,20241115,21050,53.68,20240125,41050,-21.19,20241115,21050,53.68,20240125,0.93,N,042660,5000,15370 억,,54542569,N,N,8762,N,00,N
|
|
20241218,150501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32400,100,2,0.31,133912028050,4027705,168.89,32300,34400,32250,41950,22650,32300,33247.73,17.80,0,5344,34466,33382,32816,31732,31166,33100,31450,15371,9650,5000,23900,50,1,306413394,99278,40.75,2.30,12,1.31,795.00,14063.00,41050,20241115,-21.07,21050,20240125,53.92,41050,-21.07,20241115,21050,53.92,20240125,41050,-21.07,20241115,21050,53.92,20240125,0.93,N,042660,5000,15370 억,,54542569,N,N,12759,N,00,N
|
|
20241218,140459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32350,50,2,0.15,117955520950,3535024,148.23,32300,34400,32250,41950,22650,32300,33367.68,17.80,0,-37997,34466,33382,32816,31732,31166,33100,31450,15371,9650,5000,23900,50,1,306413394,99125,40.69,2.30,12,1.15,795.00,14063.00,41050,20241115,-21.19,21050,20240125,53.68,41050,-21.19,20241115,21050,53.68,20240125,41050,-21.19,20241115,21050,53.68,20240125,0.93,N,042660,5000,15370 억,,54542569,N,N,12759,N,00,N
|
|
20241218,130500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32900,600,2,1.86,99044671800,2953572,123.85,32300,34400,32250,41950,22650,32300,33533.88,17.80,0,-5803,34466,33382,32816,31732,31166,33100,31450,15371,9650,5000,23900,50,1,306413394,100810,41.38,2.34,12,0.96,795.00,14063.00,41050,20241115,-19.85,21050,20240125,56.29,41050,-19.85,20241115,21050,56.29,20240125,41050,-19.85,20241115,21050,56.29,20240125,0.93,N,042660,5000,15370 억,,54542569,N,N,12759,N,00,N
|
|
20241218,120501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32950,650,2,2.01,92993864450,2769631,116.13,32300,34400,32250,41950,22650,32300,33576.28,17.80,0,641,34466,33382,32816,31732,31166,33100,31450,15371,9650,5000,23900,50,1,306413394,100963,41.45,2.34,12,0.90,795.00,14063.00,41050,20241115,-19.73,21050,20240125,56.53,41050,-19.73,20241115,21050,56.53,20240125,41050,-19.73,20241115,21050,56.53,20240125,0.93,N,042660,5000,15370 억,,54542569,N,N,12759,N,00,N
|
|
20241218,110500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33000,700,2,2.17,85284928100,2535961,106.34,32300,34400,32250,41950,22650,32300,33630.24,17.80,0,34745,34466,33382,32816,31732,31166,33100,31450,15371,9650,5000,23900,50,1,306413394,101116,41.51,2.35,12,0.83,795.00,14063.00,41050,20241115,-19.61,21050,20240125,56.77,41050,-19.61,20241115,21050,56.77,20240125,41050,-19.61,20241115,21050,56.77,20240125,0.93,N,042660,5000,15370 억,,54542569,N,N,12759,N,00,N
|
|
20241218,100500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33450,1150,2,3.56,67778103950,2009364,84.25,32300,34400,32250,41950,22650,32300,33731.15,17.80,0,96605,34466,33382,32816,31732,31166,33100,31450,15371,9650,5000,23900,50,1,306413394,102495,42.08,2.38,12,0.66,795.00,14063.00,41050,20241115,-18.51,21050,20240125,58.91,41050,-18.51,20241115,21050,58.91,20240125,41050,-18.51,20241115,21050,58.91,20240125,0.93,N,042660,5000,15370 억,,54542569,N,N,12759,N,00,N
|
|
20241218,090502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32900,600,2,1.86,3008495450,92511,3.88,32300,32900,32250,41950,22650,32300,32520.49,17.80,0,27827,34466,33382,32816,31732,31166,33100,31450,15371,9650,5000,23900,50,1,306413394,100810,41.38,2.34,12,0.03,795.00,14063.00,41050,20241115,-19.85,21050,20240125,56.29,41050,-19.85,20241115,21050,56.29,20240125,41050,-19.85,20241115,21050,56.29,20240125,0.93,N,042660,5000,15370 억,,54542569,N,N,12759,N,00,N
|
|
20241217,160458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32300,-1400,5,-4.15,77698923050,2355252,119.96,33500,33900,32250,43800,23600,33700,32991.80,17.80,-10406,1689,34966,34332,33766,33132,32566,34050,32850,15371,10100,5000,24930,50,1,306413394,98972,40.63,2.30,12,0.77,795.00,14063.00,41050,20241115,-21.32,21050,20240125,53.44,41050,-21.32,20241115,21050,53.44,20240125,41050,-21.32,20241115,21050,53.44,20240125,0.92,N,042660,5000,15370 억,,54548938,N,N,12759,N,00,N
|
|
20241217,150459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32400,-1300,5,-3.86,70457880850,2131541,108.57,33500,33900,32250,43800,23600,33700,33054.26,17.80,-10406,-3730,34966,34332,33766,33132,32566,34050,32850,15371,10100,5000,24930,50,1,306413394,99278,40.75,2.30,12,0.70,795.00,14063.00,41050,20241115,-21.07,21050,20240125,53.92,41050,-21.07,20241115,21050,53.92,20240125,41050,-21.07,20241115,21050,53.92,20240125,0.92,N,042660,5000,15370 억,,54548938,N,N,3423,N,00,N
|
|
20241217,140501,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32800,-900,5,-2.67,53003620150,1595142,81.25,33500,33900,32800,43800,23600,33700,33227.52,17.80,-10406,-13735,34966,34332,33766,33132,32566,34050,32850,15371,10100,5000,24930,50,1,306413394,100504,41.26,2.33,12,0.52,795.00,14063.00,41050,20241115,-20.10,21050,20240125,55.82,41050,-20.10,20241115,21050,55.82,20240125,41050,-20.10,20241115,21050,55.82,20240125,0.92,N,042660,5000,15370 억,,54548938,N,N,3423,N,00,N
|
|
20241217,130448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32850,-850,5,-2.52,45833946200,1377482,70.16,33500,33900,32850,43800,23600,33700,33273.06,17.80,-10406,-32056,34966,34332,33766,33132,32566,34050,32850,15371,10100,5000,24930,50,1,306413394,100657,41.32,2.34,12,0.45,795.00,14063.00,41050,20241115,-19.98,21050,20240125,56.06,41050,-19.98,20241115,21050,56.06,20240125,41050,-19.98,20241115,21050,56.06,20240125,0.92,N,042660,5000,15370 억,,54548938,N,N,3423,N,00,N
|
|
20241217,120455,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33000,-700,5,-2.08,39421916550,1183095,60.26,33500,33900,33000,43800,23600,33700,33320.32,17.80,-10406,-55444,34966,34332,33766,33132,32566,34050,32850,15371,10100,5000,24930,50,1,306413394,101116,41.51,2.35,12,0.39,795.00,14063.00,41050,20241115,-19.61,21050,20240125,56.77,41050,-19.61,20241115,21050,56.77,20240125,41050,-19.61,20241115,21050,56.77,20240125,0.92,N,042660,5000,15370 억,,54548938,N,N,3423,N,00,N
|
|
20241217,110458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33100,-600,5,-1.78,30199178600,904414,46.06,33500,33900,33000,43800,23600,33700,33390.15,17.80,-10406,-56415,34966,34332,33766,33132,32566,34050,32850,15371,10100,5000,24930,50,1,306413394,101423,41.64,2.35,12,0.30,795.00,14063.00,41050,20241115,-19.37,21050,20240125,57.24,41050,-19.37,20241115,21050,57.24,20240125,41050,-19.37,20241115,21050,57.24,20240125,0.92,N,042660,5000,15370 억,,54548938,N,N,3423,N,00,N
|
|
20241217,100451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33600,-100,5,-0.30,21999703850,658439,33.54,33500,33900,33000,43800,23600,33700,33410.97,17.80,-10406,-44393,34966,34332,33766,33132,32566,34050,32850,15371,10100,5000,24930,50,1,306413394,102955,42.26,2.39,12,0.21,795.00,14063.00,41050,20241115,-18.15,21050,20240125,59.62,41050,-18.15,20241115,21050,59.62,20240125,41050,-18.15,20241115,21050,59.62,20240125,0.92,N,042660,5000,15370 억,,54548938,N,N,3423,N,00,N
|
|
20241217,090459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33150,-550,5,-1.63,3425117050,103050,5.25,33500,33500,33000,43800,23600,33700,33227.66,17.80,-10406,-12506,34966,34332,33766,33132,32566,34050,32850,15371,10100,5000,24930,50,1,306413394,101576,41.70,2.36,12,0.03,795.00,14063.00,41050,20241115,-19.24,21050,20240125,57.48,41050,-19.24,20241115,21050,57.48,20240125,41050,-19.24,20241115,21050,57.48,20240125,0.92,N,042660,5000,15370 억,,54548938,N,N,3423,N,00,N
|
|
20241216,160452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33700,-350,5,-1.03,65860681750,1953176,66.07,34300,34400,33200,44250,23850,34050,33719.80,17.89,-6292,-246027,35683,34866,33633,32816,31583,35275,33225,15371,10200,5000,25190,50,1,306413394,103261,42.39,2.40,12,0.64,795.00,14063.00,41050,20241115,-17.90,21050,20240125,60.10,41050,-17.90,20241115,21050,60.10,20240125,41050,-17.90,20241115,21050,60.10,20240125,0.91,N,042660,5000,15370 억,,54809834,N,N,3423,N,00,N
|
|
20241216,150458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33450,-600,5,-1.76,59816225550,1773927,60.00,34300,34400,33200,44250,23850,34050,33719.64,17.89,-6292,-228191,35683,34866,33633,32816,31583,35275,33225,15371,10200,5000,25190,50,1,306413394,102495,42.08,2.38,12,0.58,795.00,14063.00,41050,20241115,-18.51,21050,20240125,58.91,41050,-18.51,20241115,21050,58.91,20240125,41050,-18.51,20241115,21050,58.91,20240125,0.91,N,042660,5000,15370 억,,54809834,N,N,9020,N,00,N
|
|
20241216,140458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33400,-650,5,-1.91,54476642300,1614157,54.60,34300,34400,33200,44250,23850,34050,33749.26,17.89,-6292,-241486,35683,34866,33633,32816,31583,35275,33225,15371,10200,5000,25190,50,1,306413394,102342,42.01,2.38,12,0.53,795.00,14063.00,41050,20241115,-18.64,21050,20240125,58.67,41050,-18.64,20241115,21050,58.67,20240125,41050,-18.64,20241115,21050,58.67,20240125,0.91,N,042660,5000,15370 억,,54809834,N,N,9020,N,00,N
|
|
20241216,130459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33450,-600,5,-1.76,46668143800,1379852,46.67,34300,34400,33350,44250,23850,34050,33821.10,17.89,-6292,-233545,35683,34866,33633,32816,31583,35275,33225,15371,10200,5000,25190,50,1,306413394,102495,42.08,2.38,12,0.45,795.00,14063.00,41050,20241115,-18.51,21050,20240125,58.91,41050,-18.51,20241115,21050,58.91,20240125,41050,-18.51,20241115,21050,58.91,20240125,0.91,N,042660,5000,15370 억,,54809834,N,N,9020,N,00,N
|
|
20241216,120459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33750,-300,5,-0.88,37855722200,1117243,37.79,34300,34400,33600,44250,23850,34050,33883.14,17.89,-6292,-170597,35683,34866,33633,32816,31583,35275,33225,15371,10200,5000,25190,50,1,306413394,103415,42.45,2.40,12,0.36,795.00,14063.00,41050,20241115,-17.78,21050,20240125,60.33,41050,-17.78,20241115,21050,60.33,20240125,41050,-17.78,20241115,21050,60.33,20240125,0.91,N,042660,5000,15370 억,,54809834,N,N,9020,N,00,N
|
|
20241216,110458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33800,-250,5,-0.73,34672885700,1022961,34.60,34300,34400,33600,44250,23850,34050,33894.61,17.89,-6292,-159726,35683,34866,33633,32816,31583,35275,33225,15371,10200,5000,25190,50,1,306413394,103568,42.52,2.40,12,0.33,795.00,14063.00,41050,20241115,-17.66,21050,20240125,60.57,41050,-17.66,20241115,21050,60.57,20240125,41050,-17.66,20241115,21050,60.57,20240125,0.91,N,042660,5000,15370 억,,54809834,N,N,9020,N,00,N
|
|
20241216,100459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34000,-50,5,-0.15,28371918600,836464,28.29,34300,34400,33600,44250,23850,34050,33918.86,17.89,-6292,-138026,35683,34866,33633,32816,31583,35275,33225,15371,10200,5000,25190,50,1,306413394,104181,42.77,2.42,12,0.27,795.00,14063.00,41050,20241115,-17.17,21050,20240125,61.52,41050,-17.17,20241115,21050,61.52,20240125,41050,-17.17,20241115,21050,61.52,20240125,0.91,N,042660,5000,15370 억,,54809834,N,N,9020,N,00,N
|
|
20241216,090459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33800,-250,5,-0.73,8376859100,245330,8.30,34300,34400,33750,44250,23850,34050,34145.32,17.89,-6292,-55689,35683,34866,33633,32816,31583,35275,33225,15371,10200,5000,25190,50,1,306413394,103568,42.52,2.40,12,0.08,795.00,14063.00,41050,20241115,-17.66,21050,20240125,60.57,41050,-17.66,20241115,21050,60.57,20240125,41050,-17.66,20241115,21050,60.57,20240125,0.91,N,042660,5000,15370 억,,54809834,N,N,9020,N,00,N
|
|
20241213,160452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34050,900,2,2.71,98094296900,2922431,90.01,32700,34450,32400,43050,23250,33150,33565.51,18.04,-8833,-136662,34083,33616,33083,32616,32083,33350,32350,15371,9900,5000,24530,50,1,306413394,104334,42.83,2.42,12,0.95,795.00,14063.00,41050,20241115,-17.05,21050,20240125,61.76,41050,-17.05,20241115,21050,61.76,20240125,41050,-17.05,20241115,21050,61.76,20240125,0.92,N,042660,5000,15370 억,,55261832,N,N,9020,N,00,N
|
|
20241213,150457,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34150,1000,2,3.02,91828893850,2738609,84.35,32700,34450,32400,43050,23250,33150,33531.33,18.04,-8833,-158711,34083,33616,33083,32616,32083,33350,32350,15371,9900,5000,24530,50,1,306413394,104640,42.96,2.43,12,0.89,795.00,14063.00,41050,20241115,-16.81,21050,20240125,62.23,41050,-16.81,20241115,21050,62.23,20240125,41050,-16.81,20241115,21050,62.23,20240125,0.92,N,042660,5000,15370 억,,55261832,N,N,5447,N,00,N
|
|
20241213,140458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34150,1000,2,3.02,73781335950,2211605,68.12,32700,34300,32400,43050,23250,33150,33361.07,18.04,-8833,-117115,34083,33616,33083,32616,32083,33350,32350,15371,9900,5000,24530,50,1,306413394,104640,42.96,2.43,12,0.72,795.00,14063.00,41050,20241115,-16.81,21050,20240125,62.23,41050,-16.81,20241115,21050,62.23,20240125,41050,-16.81,20241115,21050,62.23,20240125,0.92,N,042660,5000,15370 억,,55261832,N,N,5447,N,00,N
|
|
20241213,130458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33450,300,2,0.90,51808396450,1564043,48.17,32700,33750,32400,43050,23250,33150,33124.65,18.04,-8833,-91962,34083,33616,33083,32616,32083,33350,32350,15371,9900,5000,24530,50,1,306413394,102495,42.08,2.38,12,0.51,795.00,14063.00,41050,20241115,-18.51,21050,20240125,58.91,41050,-18.51,20241115,21050,58.91,20240125,41050,-18.51,20241115,21050,58.91,20240125,0.92,N,042660,5000,15370 억,,55261832,N,N,5447,N,00,N
|
|
20241213,120458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33550,400,2,1.21,37151308750,1127448,34.73,32700,33600,32400,43050,23250,33150,32951.54,18.04,-8833,-22583,34083,33616,33083,32616,32083,33350,32350,15371,9900,5000,24530,50,1,306413394,102802,42.20,2.39,12,0.37,795.00,14063.00,41050,20241115,-18.27,21050,20240125,59.38,41050,-18.27,20241115,21050,59.38,20240125,41050,-18.27,20241115,21050,59.38,20240125,0.92,N,042660,5000,15370 억,,55261832,N,N,5447,N,00,N
|
|
20241213,110457,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33100,-50,5,-0.15,24391156950,744404,22.93,32700,33150,32400,43050,23250,33150,32765.59,18.04,-8833,-45737,34083,33616,33083,32616,32083,33350,32350,15371,9900,5000,24530,50,1,306413394,101423,41.64,2.35,12,0.24,795.00,14063.00,41050,20241115,-19.37,21050,20240125,57.24,41050,-19.37,20241115,21050,57.24,20240125,41050,-19.37,20241115,21050,57.24,20240125,0.92,N,042660,5000,15370 억,,55261832,N,N,5447,N,00,N
|
|
20241213,100457,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32900,-250,5,-0.75,17966483550,549475,16.92,32700,33050,32400,43050,23250,33150,32696.86,18.04,-8833,-48981,34083,33616,33083,32616,32083,33350,32350,15371,9900,5000,24530,50,1,306413394,100810,41.38,2.34,12,0.18,795.00,14063.00,41050,20241115,-19.85,21050,20240125,56.29,41050,-19.85,20241115,21050,56.29,20240125,41050,-19.85,20241115,21050,56.29,20240125,0.92,N,042660,5000,15370 억,,55261832,N,N,5447,N,00,N
|
|
20241213,090457,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32900,-250,5,-0.75,3298817300,100598,3.10,32700,33000,32650,43050,23250,33150,32789.12,18.04,-8833,9872,34083,33616,33083,32616,32083,33350,32350,15371,9900,5000,24530,50,1,306413394,100810,41.38,2.34,12,0.03,795.00,14063.00,41050,20241115,-19.85,21050,20240125,56.29,41050,-19.85,20241115,21050,56.29,20240125,41050,-19.85,20241115,21050,56.29,20240125,0.92,N,042660,5000,15370 억,,55261832,N,N,5447,N,00,N
|
|
20241212,160502,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33150,50,2,0.15,105805445400,3205780,110.96,33400,33550,32550,43000,23200,33100,33003.93,18.09,0,-128620,34600,33850,32700,31950,30800,34225,32325,15371,9900,5000,24490,50,1,306413394,101576,41.70,2.36,12,1.05,795.00,14063.00,41050,20241115,-19.24,21050,20240125,57.48,41050,-19.24,20241115,21050,57.48,20240125,41050,-19.24,20241115,21050,57.48,20240125,0.92,N,042660,5000,15370 억,,55432224,N,N,5216,N,00,N
|
|
20241212,150455,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33050,-50,5,-0.15,67928065650,2065963,71.51,33400,33450,32550,43000,23200,33100,32879.24,18.09,0,-330203,34600,33850,32700,31950,30800,34225,32325,15371,9900,5000,24490,50,1,306413394,101270,41.57,2.35,12,0.67,795.00,14063.00,41050,20241115,-19.49,21050,20240125,57.01,41050,-19.49,20241115,21050,57.01,20240125,41050,-19.49,20241115,21050,57.01,20240125,0.92,N,042660,5000,15370 억,,55432224,N,N,19276,N,00,N
|
|
20241212,140454,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32650,-450,5,-1.36,60182038950,1830153,63.35,33400,33450,32550,43000,23200,33100,32883.20,18.09,0,-352159,34600,33850,32700,31950,30800,34225,32325,15371,9900,5000,24490,50,1,306413394,100044,41.07,2.32,12,0.60,795.00,14063.00,41050,20241115,-20.46,21050,20240125,55.11,41050,-20.46,20241115,21050,55.11,20240125,41050,-20.46,20241115,21050,55.11,20240125,0.92,N,042660,5000,15370 억,,55432224,N,N,19276,N,00,N
|
|
20241212,130453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32800,-300,5,-0.91,53184629300,1616128,55.94,33400,33450,32550,43000,23200,33100,32908.26,18.09,0,-337224,34600,33850,32700,31950,30800,34225,32325,15371,9900,5000,24490,50,1,306413394,100504,41.26,2.33,12,0.53,795.00,14063.00,41050,20241115,-20.10,21050,20240125,55.82,41050,-20.10,20241115,21050,55.82,20240125,41050,-20.10,20241115,21050,55.82,20240125,0.92,N,042660,5000,15370 억,,55432224,N,N,19276,N,00,N
|
|
20241212,120448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32700,-400,5,-1.21,47631257800,1446543,50.07,33400,33450,32550,43000,23200,33100,32927.23,18.09,0,-315754,34600,33850,32700,31950,30800,34225,32325,15371,9900,5000,24490,50,1,306413394,100197,41.13,2.33,12,0.47,795.00,14063.00,41050,20241115,-20.34,21050,20240125,55.34,41050,-20.34,20241115,21050,55.34,20240125,41050,-20.34,20241115,21050,55.34,20240125,0.92,N,042660,5000,15370 억,,55432224,N,N,19276,N,00,N
|
|
20241212,110452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33050,-50,5,-0.15,41519519400,1260328,43.62,33400,33450,32550,43000,23200,33100,32942.99,18.09,0,-285878,34600,33850,32700,31950,30800,34225,32325,15371,9900,5000,24490,50,1,306413394,101270,41.57,2.35,12,0.41,795.00,14063.00,41050,20241115,-19.49,21050,20240125,57.01,41050,-19.49,20241115,21050,57.01,20240125,41050,-19.49,20241115,21050,57.01,20240125,0.92,N,042660,5000,15370 억,,55432224,N,N,19276,N,00,N
|
|
20241212,100451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32850,-250,5,-0.76,34005050750,1031335,35.70,33400,33450,32550,43000,23200,33100,32971.44,18.09,0,-238013,34600,33850,32700,31950,30800,34225,32325,15371,9900,5000,24490,50,1,306413394,100657,41.32,2.34,12,0.34,795.00,14063.00,41050,20241115,-19.98,21050,20240125,56.06,41050,-19.98,20241115,21050,56.06,20240125,41050,-19.98,20241115,21050,56.06,20240125,0.92,N,042660,5000,15370 억,,55432224,N,N,19276,N,00,N
|
|
20241212,090454,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33250,150,2,0.45,6107136750,183798,6.36,33400,33450,33000,43000,23200,33100,33229.90,18.09,0,-75120,34600,33850,32700,31950,30800,34225,32325,15371,9900,5000,24490,50,1,306413394,101882,41.82,2.36,12,0.06,795.00,14063.00,41050,20241115,-19.00,21050,20240125,57.96,41050,-19.00,20241115,21050,57.96,20240125,41050,-19.00,20241115,21050,57.96,20240125,0.92,N,042660,5000,15370 억,,55432224,N,N,19276,N,00,N
|
|
20241211,160450,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33100,1300,2,4.09,94441726900,2868385,90.10,31900,33450,31550,41300,22300,31800,32924.95,18.22,4840,-378087,33300,32550,31300,30550,29300,32925,30925,15371,9500,5000,23530,50,1,306413394,101423,41.64,2.35,12,0.94,795.00,14063.00,41050,20241115,-19.37,21050,20240125,57.24,41050,-19.37,20241115,21050,57.24,20240125,41050,-19.37,20241115,21050,57.24,20240125,0.96,N,042660,5000,15370 억,,55822122,N,N,19276,N,00,N
|
|
20241211,150348,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33050,1250,2,3.93,90450217100,2747698,86.31,31900,33450,31550,41300,22300,31800,32918.56,18.22,4840,-374998,33300,32550,31300,30550,29300,32925,30925,15371,9500,5000,23530,50,1,306413394,101270,41.57,2.35,12,0.90,795.00,14063.00,41050,20241115,-19.49,21050,20240125,57.01,41050,-19.49,20241115,21050,57.01,20240125,41050,-19.49,20241115,21050,57.01,20240125,0.96,N,042660,5000,15370 억,,55822122,N,N,1767,N,00,N
|
|
20241211,140454,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33300,1500,2,4.72,81124180600,2466284,77.47,31900,33450,31550,41300,22300,31800,32893.30,18.22,4840,-308003,33300,32550,31300,30550,29300,32925,30925,15371,9500,5000,23530,50,1,306413394,102036,41.89,2.37,12,0.80,795.00,14063.00,41050,20241115,-18.88,21050,20240125,58.19,41050,-18.88,20241115,21050,58.19,20240125,41050,-18.88,20241115,21050,58.19,20240125,0.96,N,042660,5000,15370 억,,55822122,N,N,1767,N,00,N
|
|
20241211,130455,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33200,1400,2,4.40,74218358500,2258796,70.95,31900,33450,31550,41300,22300,31800,32857.50,18.22,4840,-298807,33300,32550,31300,30550,29300,32925,30925,15371,9500,5000,23530,50,1,306413394,101729,41.76,2.36,12,0.74,795.00,14063.00,41050,20241115,-19.12,21050,20240125,57.72,41050,-19.12,20241115,21050,57.72,20240125,41050,-19.12,20241115,21050,57.72,20240125,0.96,N,042660,5000,15370 억,,55822122,N,N,1767,N,00,N
|
|
20241211,120456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33200,1400,2,4.40,68544917400,2087761,65.58,31900,33450,31550,41300,22300,31800,32831.80,18.22,4840,-318327,33300,32550,31300,30550,29300,32925,30925,15371,9500,5000,23530,50,1,306413394,101729,41.76,2.36,12,0.68,795.00,14063.00,41050,20241115,-19.12,21050,20240125,57.72,41050,-19.12,20241115,21050,57.72,20240125,41050,-19.12,20241115,21050,57.72,20240125,0.96,N,042660,5000,15370 억,,55822122,N,N,1767,N,00,N
|
|
20241211,110453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33250,1450,2,4.56,59507422950,1813572,56.97,31900,33450,31550,41300,22300,31800,32812.29,18.22,4840,-310117,33300,32550,31300,30550,29300,32925,30925,15371,9500,5000,23530,50,1,306413394,101882,41.82,2.36,12,0.59,795.00,14063.00,41050,20241115,-19.00,21050,20240125,57.96,41050,-19.00,20241115,21050,57.96,20240125,41050,-19.00,20241115,21050,57.96,20240125,0.96,N,042660,5000,15370 억,,55822122,N,N,1767,N,00,N
|
|
20241211,100454,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33050,1250,2,3.93,44357465800,1357633,42.64,31900,33200,31550,41300,22300,31800,32672.67,18.22,4840,-283625,33300,32550,31300,30550,29300,32925,30925,15371,9500,5000,23530,50,1,306413394,101270,41.57,2.35,12,0.44,795.00,14063.00,41050,20241115,-19.49,21050,20240125,57.01,41050,-19.49,20241115,21050,57.01,20240125,41050,-19.49,20241115,21050,57.01,20240125,0.96,N,042660,5000,15370 억,,55822122,N,N,1767,N,00,N
|
|
20241211,090457,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32000,200,2,0.63,5130649900,160946,5.06,31900,32150,31550,41300,22300,31800,31878.10,18.22,4840,-51499,33300,32550,31300,30550,29300,32925,30925,15371,9500,5000,23530,50,1,306413394,98052,40.25,2.28,12,0.05,795.00,14063.00,41050,20241115,-22.05,21050,20240125,52.02,41050,-22.05,20241115,21050,52.02,20240125,41050,-22.05,20241115,21050,52.02,20240125,0.96,N,042660,5000,15370 억,,55822122,N,N,1767,N,00,N
|
|
20241210,160451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31800,1950,2,6.53,98531035050,3152656,82.29,30500,32050,30050,38800,20900,29850,31252.98,18.23,-8954,-221773,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,97439,40.00,2.26,12,1.03,795.00,14063.00,41050,20241115,-22.53,21050,20240125,51.07,41050,-22.53,20241115,21050,51.07,20240125,41050,-22.53,20241115,21050,51.07,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,1767,N,00,N
|
|
20241210,150452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31750,1900,2,6.37,90370119550,2896665,75.61,30500,31850,30050,38800,20900,29850,31198.23,18.23,-8954,-226701,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,97286,39.94,2.26,12,0.95,795.00,14063.00,41050,20241115,-22.66,21050,20240125,50.83,41050,-22.66,20241115,21050,50.83,20240125,41050,-22.66,20241115,21050,50.83,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
|
|
20241210,140452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31750,1900,2,6.37,82131717200,2636789,68.83,30500,31850,30050,38800,20900,29850,31148.64,18.23,-8954,-184757,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,97286,39.94,2.26,12,0.86,795.00,14063.00,41050,20241115,-22.66,21050,20240125,50.83,41050,-22.66,20241115,21050,50.83,20240125,41050,-22.66,20241115,21050,50.83,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
|
|
20241210,130451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31400,1550,2,5.19,75677999500,2432321,63.49,30500,31850,30050,38800,20900,29850,31113.76,18.23,-8954,-178321,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,96214,39.50,2.23,12,0.79,795.00,14063.00,41050,20241115,-23.51,21050,20240125,49.17,41050,-23.51,20241115,21050,49.17,20240125,41050,-23.51,20241115,21050,49.17,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
|
|
20241210,120451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31200,1350,2,4.52,68731947300,2209708,57.68,30500,31850,30050,38800,20900,29850,31104.83,18.23,-8954,-146468,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,95601,39.25,2.22,12,0.72,795.00,14063.00,41050,20241115,-24.00,21050,20240125,48.22,41050,-24.00,20241115,21050,48.22,20240125,41050,-24.00,20241115,21050,48.22,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
|
|
20241210,110450,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31350,1500,2,5.03,61803115100,1988673,51.91,30500,31850,30050,38800,20900,29850,31077.89,18.23,-8954,-69851,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,96061,39.43,2.23,12,0.65,795.00,14063.00,41050,20241115,-23.63,21050,20240125,48.93,41050,-23.63,20241115,21050,48.93,20240125,41050,-23.63,20241115,21050,48.93,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
|
|
20241210,100451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31750,1900,2,6.37,47480354550,1534809,40.06,30500,31750,30050,38800,20900,29850,30936.05,18.23,-8954,-55990,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,97286,39.94,2.26,12,0.50,795.00,14063.00,41050,20241115,-22.66,21050,20240125,50.83,41050,-22.66,20241115,21050,50.83,20240125,41050,-22.66,20241115,21050,50.83,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
|
|
20241210,090454,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30450,600,2,2.01,9123949200,299741,7.82,30500,30650,30050,38800,20900,29850,30440.47,18.23,-8954,-57444,31916,30882,30366,29332,28816,30625,29075,15371,8950,5000,22080,50,1,306413394,93303,38.30,2.17,12,0.10,795.00,14063.00,41050,20241115,-25.82,21050,20240125,44.66,41050,-25.82,20241115,21050,44.66,20240125,41050,-25.82,20241115,21050,44.66,20240125,0.98,N,042660,5000,15370 억,,55845758,N,N,41379,N,00,N
|
|
20241209,160449,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,29850,-2050,5,-6.43,114671206000,3758291,89.68,30900,31400,29850,41450,22350,31900,30514.09,18.13,-12342,230148,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,91464,37.55,2.12,12,1.23,795.00,14063.00,41050,20241115,-27.28,21050,20240125,41.81,41050,-27.28,20241115,21050,41.81,20240125,41050,-27.28,20241115,21050,41.81,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,41379,N,00,N
|
|
20241209,150452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30050,-1850,5,-5.80,101522325150,3319304,79.20,30900,31400,30000,41450,22350,31900,30585.29,18.13,-12342,194532,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,92077,37.80,2.14,12,1.08,795.00,14063.00,41050,20241115,-26.80,21050,20240125,42.76,41050,-26.80,20241115,21050,42.76,20240125,41050,-26.80,20241115,21050,42.76,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,19296,N,00,N
|
|
20241209,140451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30200,-1700,5,-5.33,86431427800,2818164,67.24,30900,31400,30100,41450,22350,31900,30669.26,18.13,-12342,139776,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,92537,37.99,2.15,12,0.92,795.00,14063.00,41050,20241115,-26.43,21050,20240125,43.47,41050,-26.43,20241115,21050,43.47,20240125,41050,-26.43,20241115,21050,43.47,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,19296,N,00,N
|
|
20241209,130452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30150,-1750,5,-5.49,76196049250,2480401,59.18,30900,31400,30100,41450,22350,31900,30719.08,18.13,-12342,99158,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,92384,37.92,2.14,12,0.81,795.00,14063.00,41050,20241115,-26.55,21050,20240125,43.23,41050,-26.55,20241115,21050,43.23,20240125,41050,-26.55,20241115,21050,43.23,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,19296,N,00,N
|
|
20241209,120450,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30600,-1300,5,-4.08,64941567900,2110138,50.35,30900,31400,30300,41450,22350,31900,30775.80,18.13,-12342,117883,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,93762,38.49,2.18,12,0.69,795.00,14063.00,41050,20241115,-25.46,21050,20240125,45.37,41050,-25.46,20241115,21050,45.37,20240125,41050,-25.46,20241115,21050,45.37,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,19296,N,00,N
|
|
20241209,110451,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30850,-1050,5,-3.29,54685576700,1774584,42.34,30900,31400,30300,41450,22350,31900,30815.78,18.13,-12342,131811,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,94529,38.81,2.19,12,0.58,795.00,14063.00,41050,20241115,-24.85,21050,20240125,46.56,41050,-24.85,20241115,21050,46.56,20240125,41050,-24.85,20241115,21050,46.56,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,19296,N,00,N
|
|
20241209,100450,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30950,-950,5,-2.98,45169032200,1466205,34.98,30900,31400,30300,41450,22350,31900,30806.50,18.13,-12342,157609,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,94835,38.93,2.20,12,0.48,795.00,14063.00,41050,20241115,-24.60,21050,20240125,47.03,41050,-24.60,20241115,21050,47.03,20240125,41050,-24.60,20241115,21050,47.03,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,19296,N,00,N
|
|
20241209,090448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,30900,-1000,5,-3.13,11002074150,356190,8.50,30900,31400,30600,41450,22350,31900,30887.23,18.13,-12342,98952,33900,32900,31700,30700,29500,32300,30100,15371,9550,5000,23600,50,1,306413394,94682,38.87,2.20,12,0.12,795.00,14063.00,41050,20241115,-24.73,21050,20240125,46.79,41050,-24.73,20241115,21050,46.79,20240125,41050,-24.73,20241115,21050,46.79,20240125,0.99,N,042660,5000,15370 억,,55553534,N,N,19296,N,00,N
|
|
20241206,160447,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31900,-650,5,-2.00,131214234700,4156725,151.79,32600,32700,30500,42300,22800,32550,31564.84,18.03,0,389519,34483,33516,33033,32066,31583,33275,31825,15371,9750,5000,24080,50,1,306413394,97746,40.13,2.27,12,1.36,795.00,14063.00,41050,20241115,-22.29,21050,20240125,51.54,41050,-22.29,20241115,21050,51.54,20240125,41050,-22.29,20241115,21050,51.54,20240125,1.03,N,042660,5000,15370 억,,55237744,N,N,19293,N,00,N
|
|
20241206,150448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32100,-450,5,-1.38,125899796250,3990325,145.72,32600,32700,30500,42300,22800,32550,31550.16,18.03,0,395290,34483,33516,33033,32066,31583,33275,31825,15371,9750,5000,24080,50,1,306413394,98359,40.38,2.28,12,1.30,795.00,14063.00,41050,20241115,-21.80,21050,20240125,52.49,41050,-21.80,20241115,21050,52.49,20240125,41050,-21.80,20241115,21050,52.49,20240125,1.03,N,042660,5000,15370 억,,55237744,N,N,8168,N,00,N
|
|
20241206,140447,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31850,-700,5,-2.15,114315725500,3628688,132.51,32600,32700,30500,42300,22800,32550,31502.05,18.03,0,432611,34483,33516,33033,32066,31583,33275,31825,15371,9750,5000,24080,50,1,306413394,97593,40.06,2.26,12,1.18,795.00,14063.00,41050,20241115,-22.41,21050,20240125,51.31,41050,-22.41,20241115,21050,51.31,20240125,41050,-22.41,20241115,21050,51.31,20240125,1.03,N,042660,5000,15370 억,,55237744,N,N,8168,N,00,N
|
|
20241206,130448,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31350,-1200,5,-3.69,104606390250,3323039,121.35,32600,32700,30500,42300,22800,32550,31477.71,18.03,0,413069,34483,33516,33033,32066,31583,33275,31825,15371,9750,5000,24080,50,1,306413394,96061,39.43,2.23,12,1.08,795.00,14063.00,41050,20241115,-23.63,21050,20240125,48.93,41050,-23.63,20241115,21050,48.93,20240125,41050,-23.63,20241115,21050,48.93,20240125,1.03,N,042660,5000,15370 억,,55237744,N,N,8168,N,00,N
|
|
20241206,120445,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31300,-1250,5,-3.84,96446566950,3064520,111.91,32600,32700,30500,42300,22800,32550,31470.45,18.03,0,405843,34483,33516,33033,32066,31583,33275,31825,15371,9750,5000,24080,50,1,306413394,95907,39.37,2.23,12,1.00,795.00,14063.00,41050,20241115,-23.75,21050,20240125,48.69,41050,-23.75,20241115,21050,48.69,20240125,41050,-23.75,20241115,21050,48.69,20240125,1.03,N,042660,5000,15370 억,,55237744,N,N,8168,N,00,N
|
|
20241206,110447,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31150,-1400,5,-4.30,82128954050,2608488,95.25,32600,32700,30500,42300,22800,32550,31483.47,18.03,0,440979,34483,33516,33033,32066,31583,33275,31825,15371,9750,5000,24080,50,1,306413394,95448,39.18,2.22,12,0.85,795.00,14063.00,41050,20241115,-24.12,21050,20240125,47.98,41050,-24.12,20241115,21050,47.98,20240125,41050,-24.12,20241115,21050,47.98,20240125,1.03,N,042660,5000,15370 억,,55237744,N,N,8168,N,00,N
|
|
20241206,100444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,31500,-1050,5,-3.23,46591873350,1461216,53.36,32600,32700,31050,42300,22800,32550,31883.68,18.03,0,233024,34483,33516,33033,32066,31583,33275,31825,15371,9750,5000,24080,50,1,306413394,96520,39.62,2.24,12,0.48,795.00,14063.00,41050,20241115,-23.26,21050,20240125,49.64,41050,-23.26,20241115,21050,49.64,20240125,41050,-23.26,20241115,21050,49.64,20240125,1.03,N,042660,5000,15370 억,,55237744,N,N,8168,N,00,N
|
|
20241206,090446,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32550,0,3,0.00,4915645200,151201,5.52,32600,32650,32250,42300,22800,32550,32509.49,18.03,0,20418,34483,33516,33033,32066,31583,33275,31825,15371,9750,5000,24080,50,1,306413394,99738,40.94,2.31,12,0.05,795.00,14063.00,41050,20241115,-20.71,21050,20240125,54.63,41050,-20.71,20241115,21050,54.63,20240125,41050,-20.71,20241115,21050,54.63,20240125,1.03,N,042660,5000,15370 억,,55237744,N,N,8168,N,00,N
|
|
20241205,160439,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32550,-1200,5,-3.56,89777605450,2707711,70.65,33750,34000,32550,43850,23650,33750,33158.44,18.03,-12100,-17653,35183,34466,33683,32966,32183,34075,32575,15371,10100,5000,24970,50,1,306413394,99738,40.94,2.31,12,0.88,795.00,14063.00,41050,20241115,-20.71,21050,20240125,54.63,41050,-20.71,20241115,21050,54.63,20240125,41050,-20.71,20241115,21050,54.63,20240125,1.05,N,042660,5000,15370 억,,55256602,N,N,8168,N,00,N
|
|
20241205,150442,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,32750,-1000,5,-2.96,81757626850,2461692,64.23,33750,34000,32550,43850,23650,33750,33211.53,18.03,-12100,-39820,35183,34466,33683,32966,32183,34075,32575,15371,10100,5000,24970,50,1,306413394,100350,41.19,2.33,12,0.80,795.00,14063.00,41050,20241115,-20.22,21050,20240125,55.58,41050,-20.22,20241115,21050,55.58,20240125,41050,-20.22,20241115,21050,55.58,20240125,1.05,N,042660,5000,15370 억,,55256602,N,N,7634,N,00,N
|
|
20241205,140440,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33350,-400,5,-1.19,62326284300,1869652,48.78,33750,34000,32650,43850,23650,33750,33335.33,18.03,-12100,-30790,35183,34466,33683,32966,32183,34075,32575,15371,10100,5000,24970,50,1,306413394,102189,41.95,2.37,12,0.61,795.00,14063.00,41050,20241115,-18.76,21050,20240125,58.43,41050,-18.76,20241115,21050,58.43,20240125,41050,-18.76,20241115,21050,58.43,20240125,1.05,N,042660,5000,15370 억,,55256602,N,N,7634,N,00,N
|
|
20241205,130440,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33250,-500,5,-1.48,58192110500,1745705,45.55,33750,34000,32650,43850,23650,33750,33333.97,18.03,-12100,-24014,35183,34466,33683,32966,32183,34075,32575,15371,10100,5000,24970,50,1,306413394,101882,41.82,2.36,12,0.57,795.00,14063.00,41050,20241115,-19.00,21050,20240125,57.96,41050,-19.00,20241115,21050,57.96,20240125,41050,-19.00,20241115,21050,57.96,20240125,1.05,N,042660,5000,15370 억,,55256602,N,N,7634,N,00,N
|
|
20241205,120441,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33800,50,2,0.15,50743150300,1523425,39.75,33750,34000,32650,43850,23650,33750,33308.02,18.03,-12100,-50250,35183,34466,33683,32966,32183,34075,32575,15371,10100,5000,24970,50,1,306413394,103568,42.52,2.40,12,0.50,795.00,14063.00,41050,20241115,-17.66,21050,20240125,60.57,41050,-17.66,20241115,21050,60.57,20240125,41050,-17.66,20241115,21050,60.57,20240125,1.05,N,042660,5000,15370 억,,55256602,N,N,7634,N,00,N
|
|
20241205,110439,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33250,-500,5,-1.48,38482963450,1159735,30.26,33750,34000,32650,43850,23650,33750,33181.58,18.03,-12100,-92971,35183,34466,33683,32966,32183,34075,32575,15371,10100,5000,24970,50,1,306413394,101882,41.82,2.36,12,0.38,795.00,14063.00,41050,20241115,-19.00,21050,20240125,57.96,41050,-19.00,20241115,21050,57.96,20240125,41050,-19.00,20241115,21050,57.96,20240125,1.05,N,042660,5000,15370 억,,55256602,N,N,7634,N,00,N
|
|
20241205,100437,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33050,-700,5,-2.07,32287235200,972935,25.39,33750,34000,32650,43850,23650,33750,33184.25,18.03,-12100,-97125,35183,34466,33683,32966,32183,34075,32575,15371,10100,5000,24970,50,1,306413394,101270,41.57,2.35,12,0.32,795.00,14063.00,41050,20241115,-19.49,21050,20240125,57.01,41050,-19.49,20241115,21050,57.01,20240125,41050,-19.49,20241115,21050,57.01,20240125,1.05,N,042660,5000,15370 억,,55256602,N,N,7634,N,00,N
|
|
20241205,090440,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33700,-50,5,-0.15,3956895450,117199,3.06,33750,34000,33550,43850,23650,33750,33762.40,18.03,-12100,-24876,35183,34466,33683,32966,32183,34075,32575,15371,10100,5000,24970,50,1,306413394,103261,42.39,2.40,12,0.04,795.00,14063.00,41050,20241115,-17.90,21050,20240125,60.10,41050,-17.90,20241115,21050,60.10,20240125,41050,-17.90,20241115,21050,60.10,20240125,1.05,N,042660,5000,15370 억,,55256602,N,N,7634,N,00,N
|
|
20241204,160433,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33750,-750,5,-2.17,127729895000,3800073,113.17,33800,34400,32900,44850,24150,34500,33612.20,18.04,0,11973,35433,34966,34283,33816,33133,35200,34050,15371,10350,5000,25530,50,1,306413394,103415,42.45,2.40,12,1.24,795.00,14063.00,41050,20241115,-17.78,21050,20240125,60.33,41050,-17.78,20241115,21050,60.33,20240125,41050,-17.78,20241115,21050,60.33,20240125,1.07,N,042660,5000,15370 억,,55277597,N,N,7634,N,00,N
|
|
20241204,150434,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33850,-650,5,-1.88,122358970550,3640982,108.44,33800,34400,32900,44850,24150,34500,33606.00,18.04,0,21609,35433,34966,34283,33816,33133,35200,34050,15371,10350,5000,25530,50,1,306413394,103721,42.58,2.41,12,1.19,795.00,14063.00,41050,20241115,-17.54,21050,20240125,60.81,41050,-17.54,20241115,21050,60.81,20240125,41050,-17.54,20241115,21050,60.81,20240125,1.07,N,042660,5000,15370 억,,55277597,N,N,1139,N,00,N
|
|
20241204,140433,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33450,-1050,5,-3.04,111295357350,3312534,98.65,33800,34400,32900,44850,24150,34500,33598.21,18.04,0,28937,35433,34966,34283,33816,33133,35200,34050,15371,10350,5000,25530,50,1,306413394,102495,42.08,2.38,12,1.08,795.00,14063.00,41050,20241115,-18.51,21050,20240125,58.91,41050,-18.51,20241115,21050,58.91,20240125,41050,-18.51,20241115,21050,58.91,20240125,1.07,N,042660,5000,15370 억,,55277597,N,N,1139,N,00,N
|
|
20241204,130429,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33700,-800,5,-2.32,100837665950,3002098,89.41,33800,34400,32900,44850,24150,34500,33589.02,18.04,0,20476,35433,34966,34283,33816,33133,35200,34050,15371,10350,5000,25530,50,1,306413394,103261,42.39,2.40,12,0.98,795.00,14063.00,41050,20241115,-17.90,21050,20240125,60.10,41050,-17.90,20241115,21050,60.10,20240125,41050,-17.90,20241115,21050,60.10,20240125,1.07,N,042660,5000,15370 억,,55277597,N,N,1139,N,00,N
|
|
20241204,120427,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33850,-650,5,-1.88,92602537300,2758389,82.15,33800,34400,32900,44850,24150,34500,33571.19,18.04,0,18648,35433,34966,34283,33816,33133,35200,34050,15371,10350,5000,25530,50,1,306413394,103721,42.58,2.41,12,0.90,795.00,14063.00,41050,20241115,-17.54,21050,20240125,60.81,41050,-17.54,20241115,21050,60.81,20240125,41050,-17.54,20241115,21050,60.81,20240125,1.07,N,042660,5000,15370 억,,55277597,N,N,1139,N,00,N
|
|
20241204,110426,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33500,-1000,5,-2.90,82622733400,2461316,73.30,33800,34400,32900,44850,24150,34500,33568.46,18.04,0,20981,35433,34966,34283,33816,33133,35200,34050,15371,10350,5000,25530,50,1,306413394,102648,42.14,2.38,12,0.80,795.00,14063.00,41050,20241115,-18.39,21050,20240125,59.14,41050,-18.39,20241115,21050,59.14,20240125,41050,-18.39,20241115,21050,59.14,20240125,1.07,N,042660,5000,15370 억,,55277597,N,N,1139,N,00,N
|
|
20241204,100425,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33400,-1100,5,-3.19,67220370350,1998963,59.53,33800,34400,32900,44850,24150,34500,33627.55,18.04,0,13416,35433,34966,34283,33816,33133,35200,34050,15371,10350,5000,25530,50,1,306413394,102342,42.01,2.38,12,0.65,795.00,14063.00,41050,20241115,-18.64,21050,20240125,58.67,41050,-18.64,20241115,21050,58.67,20240125,41050,-18.64,20241115,21050,58.67,20240125,1.07,N,042660,5000,15370 억,,55277597,N,N,1139,N,00,N
|
|
20241204,090431,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33900,-600,5,-1.74,16460492100,486373,14.49,33800,34200,33550,44850,24150,34500,33843.14,18.04,0,76602,35433,34966,34283,33816,33133,35200,34050,15371,10350,5000,25530,50,1,306413394,103874,42.64,2.41,12,0.16,795.00,14063.00,41050,20241115,-17.42,21050,20240125,61.05,41050,-17.42,20241115,21050,61.05,20240125,41050,-17.42,20241115,21050,61.05,20240125,1.07,N,042660,5000,15370 억,,55277597,N,N,1139,N,00,N
|
|
20241203,160453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34500,1300,2,3.92,113631075600,3322407,79.14,33600,34750,33600,43150,23250,33200,34202.08,18.03,0,155703,35866,34532,33866,32532,31866,34200,32200,15371,9950,5000,24560,50,1,306413394,105713,43.40,2.45,12,1.08,795.00,14063.00,41050,20241115,-15.96,21050,20240125,63.90,41050,-15.96,20241115,21050,63.90,20240125,41050,-15.96,20241115,21050,63.90,20240125,0.91,N,042660,5000,15370 억,,55243505,N,N,1139,N,00,N
|
|
20241203,150504,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34350,1150,2,3.46,107975574500,3158183,75.23,33600,34750,33600,43150,23250,33200,34190.12,18.03,0,133476,35866,34532,33866,32532,31866,34200,32200,15371,9950,5000,24560,50,1,306413394,105253,43.21,2.44,12,1.03,795.00,14063.00,41050,20241115,-16.32,21050,20240125,63.18,41050,-16.32,20241115,21050,63.18,20240125,41050,-16.32,20241115,21050,63.18,20240125,0.91,N,042660,5000,15370 억,,55243505,N,N,9455,N,00,N
|
|
20241203,140456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34550,1350,2,4.07,98974970150,2897182,69.01,33600,34750,33600,43150,23250,33200,34163.53,18.03,0,125147,35866,34532,33866,32532,31866,34200,32200,15371,9950,5000,24560,50,1,306413394,105866,43.46,2.46,12,0.95,795.00,14063.00,41050,20241115,-15.83,21050,20240125,64.13,41050,-15.83,20241115,21050,64.13,20240125,41050,-15.83,20241115,21050,64.13,20240125,0.91,N,042660,5000,15370 억,,55243505,N,N,9455,N,00,N
|
|
20241203,130452,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34500,1300,2,3.92,86625888450,2540131,60.50,33600,34500,33600,43150,23250,33200,34104.03,18.03,0,135866,35866,34532,33866,32532,31866,34200,32200,15371,9950,5000,24560,50,1,306413394,105713,43.40,2.45,12,0.83,795.00,14063.00,41050,20241115,-15.96,21050,20240125,63.90,41050,-15.96,20241115,21050,63.90,20240125,41050,-15.96,20241115,21050,63.90,20240125,0.91,N,042660,5000,15370 억,,55243505,N,N,9455,N,00,N
|
|
20241203,120511,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34300,1100,2,3.31,78548713400,2305481,54.91,33600,34500,33600,43150,23250,33200,34071.60,18.03,0,98958,35866,34532,33866,32532,31866,34200,32200,15371,9950,5000,24560,50,1,306413394,105100,43.14,2.44,12,0.75,795.00,14063.00,41050,20241115,-16.44,21050,20240125,62.95,41050,-16.44,20241115,21050,62.95,20240125,41050,-16.44,20241115,21050,62.95,20240125,0.91,N,042660,5000,15370 억,,55243505,N,N,9455,N,00,N
|
|
20241203,110453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34250,1050,2,3.16,72033198250,2115111,50.38,33600,34500,33600,43150,23250,33200,34057.73,18.03,0,96790,35866,34532,33866,32532,31866,34200,32200,15371,9950,5000,24560,50,1,306413394,104947,43.08,2.44,12,0.69,795.00,14063.00,41050,20241115,-16.57,21050,20240125,62.71,41050,-16.57,20241115,21050,62.71,20240125,41050,-16.57,20241115,21050,62.71,20240125,0.91,N,042660,5000,15370 억,,55243505,N,N,9455,N,00,N
|
|
20241203,100444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34000,800,2,2.41,54472763500,1603531,38.19,33600,34400,33600,43150,23250,33200,33972.01,18.03,0,-5,35866,34532,33866,32532,31866,34200,32200,15371,9950,5000,24560,50,1,306413394,104181,42.77,2.42,12,0.52,795.00,14063.00,41050,20241115,-17.17,21050,20240125,61.52,41050,-17.17,20241115,21050,61.52,20240125,41050,-17.17,20241115,21050,61.52,20240125,0.91,N,042660,5000,15370 억,,55243505,N,N,9455,N,00,N
|
|
20241203,090444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34100,900,2,2.71,11464188750,338516,8.06,33600,34100,33600,43150,23250,33200,33872.22,18.03,0,43358,35866,34532,33866,32532,31866,34200,32200,15371,9950,5000,24560,50,1,306413394,104487,42.89,2.42,12,0.11,795.00,14063.00,41050,20241115,-16.93,21050,20240125,62.00,41050,-16.93,20241115,21050,62.00,20240125,41050,-16.93,20241115,21050,62.00,20240125,0.91,N,042660,5000,15370 억,,55243505,N,N,9455,N,00,N
|
|
20241202,160431,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33200,-1800,5,-5.14,140251790300,4148186,49.66,35050,35200,33200,45500,24500,35000,33813.44,18.03,0,9806,36200,35600,34850,34250,33500,35900,34550,15371,10500,5000,25900,50,1,306413394,101729,41.76,2.36,12,1.35,795.00,14063.00,41050,20241115,-19.12,21050,20240125,57.72,41050,-19.12,20241115,21050,57.72,20240125,41050,-19.12,20241115,21050,57.72,20240125,0.92,N,042660,5000,15370 억,,55242102,N,N,9455,N,00,N
|
|
20241202,150503,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33300,-1700,5,-4.86,125117929100,3692999,44.21,35050,35200,33200,45500,24500,35000,33879.43,18.03,0,-69466,36200,35600,34850,34250,33500,35900,34550,15371,10500,5000,25900,50,1,306413394,102036,41.89,2.37,12,1.21,795.00,14063.00,41050,20241115,-18.88,21050,20240125,58.19,41050,-18.88,20241115,21050,58.19,20240125,41050,-18.88,20241115,21050,58.19,20240125,0.92,N,042660,5000,15370 억,,55242102,N,N,1898,N,00,N
|
|
20241202,140441,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33650,-1350,5,-3.86,114404078100,3373146,40.38,35050,35200,33200,45500,24500,35000,33915.79,18.03,0,-74163,36200,35600,34850,34250,33500,35900,34550,15371,10500,5000,25900,50,1,306413394,103108,42.33,2.39,12,1.10,795.00,14063.00,41050,20241115,-18.03,21050,20240125,59.86,41050,-18.03,20241115,21050,59.86,20240125,41050,-18.03,20241115,21050,59.86,20240125,0.92,N,042660,5000,15370 억,,55242102,N,N,1898,N,00,N
|
|
20241202,130443,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33400,-1600,5,-4.57,105267341950,3100269,37.11,35050,35200,33200,45500,24500,35000,33953.90,18.03,0,-75394,36200,35600,34850,34250,33500,35900,34550,15371,10500,5000,25900,50,1,306413394,102342,42.01,2.38,12,1.01,795.00,14063.00,41050,20241115,-18.64,21050,20240125,58.67,41050,-18.64,20241115,21050,58.67,20240125,41050,-18.64,20241115,21050,58.67,20240125,0.92,N,042660,5000,15370 억,,55242102,N,N,1898,N,00,N
|
|
20241202,120458,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33450,-1550,5,-4.43,98461864300,2896539,34.67,35050,35200,33200,45500,24500,35000,33992.56,18.03,0,-98482,36200,35600,34850,34250,33500,35900,34550,15371,10500,5000,25900,50,1,306413394,102495,42.08,2.38,12,0.95,795.00,14063.00,41050,20241115,-18.51,21050,20240125,58.91,41050,-18.51,20241115,21050,58.91,20240125,41050,-18.51,20241115,21050,58.91,20240125,0.92,N,042660,5000,15370 억,,55242102,N,N,1898,N,00,N
|
|
20241202,110432,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33400,-1600,5,-4.57,88383760200,2594472,31.06,35050,35200,33200,45500,24500,35000,34065.79,18.03,0,-102197,36200,35600,34850,34250,33500,35900,34550,15371,10500,5000,25900,50,1,306413394,102342,42.01,2.38,12,0.85,795.00,14063.00,41050,20241115,-18.64,21050,20240125,58.67,41050,-18.64,20241115,21050,58.67,20240125,41050,-18.64,20241115,21050,58.67,20240125,0.92,N,042660,5000,15370 억,,55242102,N,N,1898,N,00,N
|
|
20241202,100431,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,33900,-1100,5,-3.14,59693277450,1738349,20.81,35050,35200,33650,45500,24500,35000,34338.65,18.03,0,-91647,36200,35600,34850,34250,33500,35900,34550,15371,10500,5000,25900,50,1,306413394,103874,42.64,2.41,12,0.57,795.00,14063.00,41050,20241115,-17.42,21050,20240125,61.05,41050,-17.42,20241115,21050,61.05,20240125,41050,-17.42,20241115,21050,61.05,20240125,0.92,N,042660,5000,15370 억,,55242102,N,N,1898,N,00,N
|
|
20241202,090431,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,34800,-200,5,-0.57,8982915350,257266,3.08,35050,35200,34600,45500,24500,35000,34916.49,18.03,0,-44281,36200,35600,34850,34250,33500,35900,34550,15371,10500,5000,25900,50,1,306413394,106632,43.77,2.47,12,0.08,795.00,14063.00,41050,20241115,-15.23,21050,20240125,65.32,41050,-15.23,20241115,21050,65.32,20240125,41050,-15.23,20241115,21050,65.32,20240125,0.92,N,042660,5000,15370 억,,55242102,N,N,1898,N,00,N
|