104 lines
51 KiB
CSV
104 lines
51 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
|
|
20240229,160204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250500,2500,2,1.01,505993059500,2031254,106.27,246500,253500,243500,322000,174000,248000,249102.79,37.26,0,-236026,261666,254832,243166,236332,224666,258250,239750,11580,74000,5000,193440,500,1,211531506,529886,9.42,0.83,12,0.96,26592.00,303544.00,261000,20240213,-4.02,169300,20231031,47.96,261000,-4.02,20240213,179800,39.32,20240122,261000,-4.02,20240213,169300,47.96,20231031,0.37,N,005380,5000,11579 억,,78806291,N,N,5638,N,00,N
|
|
20240229,150204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250000,2000,2,0.81,434419418000,1745452,91.32,246500,253500,243500,322000,174000,248000,248886.84,37.26,0,-206820,261666,254832,243166,236332,224666,258250,239750,11580,74000,5000,193440,500,1,211531506,528829,9.40,0.82,12,0.83,26592.00,303544.00,261000,20240213,-4.21,169300,20231031,47.67,261000,-4.21,20240213,179800,39.04,20240122,261000,-4.21,20240213,169300,47.67,20231031,0.37,N,005380,5000,11579 억,,78806291,N,N,3971,N,00,N
|
|
20240229,140204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253000,5000,2,2.02,370956234000,1492069,78.06,246500,253500,243500,322000,174000,248000,248618.97,37.26,0,-169271,261666,254832,243166,236332,224666,258250,239750,11580,74000,5000,193440,500,1,211531506,535175,9.51,0.83,12,0.71,26592.00,303544.00,261000,20240213,-3.07,169300,20231031,49.44,261000,-3.07,20240213,179800,40.71,20240122,261000,-3.07,20240213,169300,49.44,20231031,0.37,N,005380,5000,11579 억,,78806291,N,N,3971,N,00,N
|
|
20240229,130205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250000,2000,2,0.81,244054086500,987690,51.67,246500,250000,243500,322000,174000,248000,247095.20,37.26,0,-159259,261666,254832,243166,236332,224666,258250,239750,11580,74000,5000,193440,500,1,211531506,528829,9.40,0.82,12,0.47,26592.00,303544.00,261000,20240213,-4.21,169300,20231031,47.67,261000,-4.21,20240213,179800,39.04,20240122,261000,-4.21,20240213,169300,47.67,20231031,0.37,N,005380,5000,11579 억,,78806291,N,N,3971,N,00,N
|
|
20240229,120205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,1000,2,0.40,198772476500,805914,42.16,246500,249000,243500,322000,174000,248000,246641.12,37.26,0,-153104,261666,254832,243166,236332,224666,258250,239750,11580,74000,5000,193440,500,1,211531506,526713,9.36,0.82,12,0.38,26592.00,303544.00,261000,20240213,-4.60,169300,20231031,47.08,261000,-4.60,20240213,179800,38.49,20240122,261000,-4.60,20240213,169300,47.08,20231031,0.37,N,005380,5000,11579 억,,78806291,N,N,3971,N,00,N
|
|
20240229,110204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-2500,5,-1.01,163747200000,664522,34.77,246500,249000,243500,322000,174000,248000,246411.85,37.26,0,-149643,261666,254832,243166,236332,224666,258250,239750,11580,74000,5000,193440,500,1,211531506,519310,9.23,0.81,12,0.31,26592.00,303544.00,261000,20240213,-5.94,169300,20231031,45.01,261000,-5.94,20240213,179800,36.54,20240122,261000,-5.94,20240213,169300,45.01,20231031,0.37,N,005380,5000,11579 억,,78806291,N,N,3971,N,00,N
|
|
20240229,100205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,247000,-1000,5,-0.40,121628368000,492916,25.79,246500,249000,243500,322000,174000,248000,246750.97,37.26,0,-115185,261666,254832,243166,236332,224666,258250,239750,11580,74000,5000,193440,500,1,211531506,522483,9.29,0.81,12,0.23,26592.00,303544.00,261000,20240213,-5.36,169300,20231031,45.89,261000,-5.36,20240213,179800,37.37,20240122,261000,-5.36,20240213,169300,45.89,20231031,0.37,N,005380,5000,11579 억,,78806291,N,N,3971,N,00,N
|
|
20240229,090205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,246000,-2000,5,-0.81,11389773500,46139,2.41,246500,248000,245500,322000,174000,248000,246840.34,37.26,0,-9018,261666,254832,243166,236332,224666,258250,239750,11580,74000,5000,193440,500,1,211531506,520368,9.25,0.81,12,0.02,26592.00,303544.00,261000,20240213,-5.75,169300,20231031,45.30,261000,-5.75,20240213,179800,36.82,20240122,261000,-5.75,20240213,169300,45.30,20231031,0.37,N,005380,5000,11579 억,,78806291,N,N,3971,N,00,N
|
|
20240228,160153,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,9500,2,3.98,462256743500,1903188,150.40,234000,250000,231500,310000,167000,238500,242879.36,37.18,0,139661,247166,242832,240166,235832,233166,241500,234500,11580,71500,5000,186030,500,1,211531506,524598,9.33,0.82,12,0.90,26592.00,303544.00,261000,20240213,-4.98,169300,20231031,46.49,261000,-4.98,20240213,179800,37.93,20240122,261000,-4.98,20240213,169300,46.49,20231031,0.38,N,005380,5000,11579 억,,78638874,N,N,3942,N,00,N
|
|
20240228,150156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,9500,2,3.98,426885517000,1760526,139.12,234000,250000,231500,310000,167000,238500,242478.11,37.18,0,146122,247166,242832,240166,235832,233166,241500,234500,11580,71500,5000,186030,500,1,211531506,524598,9.33,0.82,12,0.83,26592.00,303544.00,261000,20240213,-4.98,169300,20231031,46.49,261000,-4.98,20240213,179800,37.93,20240122,261000,-4.98,20240213,169300,46.49,20231031,0.38,N,005380,5000,11579 억,,78638874,N,N,1773,N,00,N
|
|
20240228,140204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,9500,2,3.98,376023952000,1555081,122.89,234000,250000,231500,310000,167000,238500,241805.32,37.18,0,142578,247166,242832,240166,235832,233166,241500,234500,11580,71500,5000,186030,500,1,211531506,524598,9.33,0.82,12,0.74,26592.00,303544.00,261000,20240213,-4.98,169300,20231031,46.49,261000,-4.98,20240213,179800,37.93,20240122,261000,-4.98,20240213,169300,46.49,20231031,0.38,N,005380,5000,11579 억,,78638874,N,N,1773,N,00,N
|
|
20240228,130204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,10500,2,4.40,297860168500,1241154,98.08,234000,250000,231500,310000,167000,238500,239987.53,37.18,0,95315,247166,242832,240166,235832,233166,241500,234500,11580,71500,5000,186030,500,1,211531506,526713,9.36,0.82,12,0.59,26592.00,303544.00,261000,20240213,-4.60,169300,20231031,47.08,261000,-4.60,20240213,179800,38.49,20240122,261000,-4.60,20240213,169300,47.08,20231031,0.38,N,005380,5000,11579 억,,78638874,N,N,1773,N,00,N
|
|
20240228,120205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239000,500,2,0.21,144827474000,617910,48.83,234000,239500,231500,310000,167000,238500,234376.92,37.18,0,40955,247166,242832,240166,235832,233166,241500,234500,11580,71500,5000,186030,500,1,211531506,505560,8.99,0.79,12,0.29,26592.00,303544.00,261000,20240213,-8.43,169300,20231031,41.17,261000,-8.43,20240213,179800,32.93,20240122,261000,-8.43,20240213,169300,41.17,20231031,0.38,N,005380,5000,11579 억,,78638874,N,N,1773,N,00,N
|
|
20240228,110200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236500,-2000,5,-0.84,109220457000,467855,36.97,234000,236500,231500,310000,167000,238500,233439.86,37.18,0,19347,247166,242832,240166,235832,233166,241500,234500,11580,71500,5000,186030,500,1,211531506,500272,8.89,0.78,12,0.22,26592.00,303544.00,261000,20240213,-9.39,169300,20231031,39.69,261000,-9.39,20240213,179800,31.54,20240122,261000,-9.39,20240213,169300,39.69,20231031,0.38,N,005380,5000,11579 억,,78638874,N,N,1773,N,00,N
|
|
20240228,100205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234000,-4500,5,-1.89,72945163000,313000,24.73,234000,234500,231500,310000,167000,238500,233036.28,37.18,0,-3889,247166,242832,240166,235832,233166,241500,234500,11580,71500,5000,186030,500,1,211531506,494984,8.80,0.77,12,0.15,26592.00,303544.00,261000,20240213,-10.34,169300,20231031,38.22,261000,-10.34,20240213,179800,30.14,20240122,261000,-10.34,20240213,169300,38.22,20231031,0.38,N,005380,5000,11579 억,,78638874,N,N,1773,N,00,N
|
|
20240228,090204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,234500,-4000,5,-1.68,13071280000,55933,4.42,234000,234500,232500,310000,167000,238500,233618.51,37.18,0,-3465,247166,242832,240166,235832,233166,241500,234500,11580,71500,5000,186030,500,1,211531506,496041,8.82,0.77,12,0.03,26592.00,303544.00,261000,20240213,-10.15,169300,20231031,38.51,261000,-10.15,20240213,179800,30.42,20240122,261000,-10.15,20240213,169300,38.51,20231031,0.38,N,005380,5000,11579 억,,78638874,N,N,1773,N,00,N
|
|
20240227,160205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238500,-500,5,-0.21,298343314000,1238873,70.74,239000,244500,237500,310500,167500,239000,240824.57,37.13,0,72015,246666,242832,237166,233332,227666,244750,235250,11580,71500,5000,186420,500,1,211531506,504503,8.97,0.79,12,0.59,26592.00,303544.00,261000,20240213,-8.62,169300,20231031,40.87,261000,-8.62,20240213,179800,32.65,20240122,261000,-8.62,20240213,169300,40.87,20231031,0.39,N,005380,5000,11579 억,,78539730,N,N,1773,N,00,N
|
|
20240227,150205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239000,0,3,0.00,258428907500,1071699,61.19,239000,244500,237500,310500,167500,239000,241141.16,37.13,0,54801,246666,242832,237166,233332,227666,244750,235250,11580,71500,5000,186420,500,1,211531506,505560,8.99,0.79,12,0.51,26592.00,303544.00,261000,20240213,-8.43,169300,20231031,41.17,261000,-8.43,20240213,179800,32.93,20240122,261000,-8.43,20240213,169300,41.17,20231031,0.39,N,005380,5000,11579 억,,78539730,N,N,5555,N,00,N
|
|
20240227,140206,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,500,2,0.21,226423492000,937946,53.56,239000,244500,237500,310500,167500,239000,241405.74,37.13,0,57067,246666,242832,237166,233332,227666,244750,235250,11580,71500,5000,186420,500,1,211531506,506618,9.01,0.79,12,0.44,26592.00,303544.00,261000,20240213,-8.24,169300,20231031,41.46,261000,-8.24,20240213,179800,33.20,20240122,261000,-8.24,20240213,169300,41.46,20231031,0.39,N,005380,5000,11579 억,,78539730,N,N,5555,N,00,N
|
|
20240227,130154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,242000,3000,2,1.26,192600870000,797745,45.55,239000,244500,237500,310500,167500,239000,241434.23,37.13,0,81152,246666,242832,237166,233332,227666,244750,235250,11580,71500,5000,186420,500,1,211531506,511906,9.10,0.80,12,0.38,26592.00,303544.00,261000,20240213,-7.28,169300,20231031,42.94,261000,-7.28,20240213,179800,34.59,20240122,261000,-7.28,20240213,169300,42.94,20231031,0.39,N,005380,5000,11579 억,,78539730,N,N,5555,N,00,N
|
|
20240227,120205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,242000,3000,2,1.26,172638532000,715356,40.85,239000,244500,237500,310500,167500,239000,241335.12,37.13,0,80154,246666,242832,237166,233332,227666,244750,235250,11580,71500,5000,186420,500,1,211531506,511906,9.10,0.80,12,0.34,26592.00,303544.00,261000,20240213,-7.28,169300,20231031,42.94,261000,-7.28,20240213,179800,34.59,20240122,261000,-7.28,20240213,169300,42.94,20231031,0.39,N,005380,5000,11579 억,,78539730,N,N,5555,N,00,N
|
|
20240227,110204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,242500,3500,2,1.46,147331525500,610983,34.89,239000,244500,237500,310500,167500,239000,241141.50,37.13,0,71391,246666,242832,237166,233332,227666,244750,235250,11580,71500,5000,186420,500,1,211531506,512964,9.12,0.80,12,0.29,26592.00,303544.00,261000,20240213,-7.09,169300,20231031,43.24,261000,-7.09,20240213,179800,34.87,20240122,261000,-7.09,20240213,169300,43.24,20231031,0.39,N,005380,5000,11579 억,,78539730,N,N,5555,N,00,N
|
|
20240227,100204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241500,2500,2,1.05,95017612500,395119,22.56,239000,243500,237500,310500,167500,239000,240481.68,37.13,0,59116,246666,242832,237166,233332,227666,244750,235250,11580,71500,5000,186420,500,1,211531506,510849,9.08,0.80,12,0.19,26592.00,303544.00,261000,20240213,-7.47,169300,20231031,42.65,261000,-7.47,20240213,179800,34.32,20240122,261000,-7.47,20240213,169300,42.65,20231031,0.39,N,005380,5000,11579 억,,78539730,N,N,5555,N,00,N
|
|
20240227,090205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241500,2500,2,1.05,15238605500,63443,3.62,239000,242000,239000,310500,167500,239000,240209.95,37.13,0,38677,246666,242832,237166,233332,227666,244750,235250,11580,71500,5000,186420,500,1,211531506,510849,9.08,0.80,12,0.03,26592.00,303544.00,261000,20240213,-7.47,169300,20231031,42.65,261000,-7.47,20240213,179800,34.32,20240122,261000,-7.47,20240213,169300,42.65,20231031,0.39,N,005380,5000,11579 억,,78539730,N,N,5555,N,00,N
|
|
20240226,160203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239000,-5000,5,-2.05,413103058000,1741135,104.85,237500,241000,231500,317000,171000,244000,237256.26,37.06,0,19369,252666,248332,245166,240832,237666,247750,240250,11580,73000,5000,190320,500,1,211531506,505560,8.99,0.79,12,0.82,26592.00,303544.00,261000,20240213,-8.43,169300,20231031,41.17,261000,-8.43,20240213,179800,32.93,20240122,261000,-8.43,20240213,169300,41.17,20231031,0.41,N,005380,5000,11579 억,,78400692,N,N,5555,N,00,N
|
|
20240226,150204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-4500,5,-1.84,388985633500,1640357,98.78,237500,241000,231500,317000,171000,244000,237131.92,37.06,0,14048,252666,248332,245166,240832,237666,247750,240250,11580,73000,5000,190320,500,1,211531506,506618,9.01,0.79,12,0.78,26592.00,303544.00,261000,20240213,-8.24,169300,20231031,41.46,261000,-8.24,20240213,179800,33.20,20240122,261000,-8.24,20240213,169300,41.46,20231031,0.41,N,005380,5000,11579 억,,78400692,N,N,2570,N,00,N
|
|
20240226,140204,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239000,-5000,5,-2.05,353744592500,1493362,89.93,237500,240500,231500,317000,171000,244000,236874.77,37.06,0,590,252666,248332,245166,240832,237666,247750,240250,11580,73000,5000,190320,500,1,211531506,505560,8.99,0.79,12,0.71,26592.00,303544.00,261000,20240213,-8.43,169300,20231031,41.17,261000,-8.43,20240213,179800,32.93,20240122,261000,-8.43,20240213,169300,41.17,20231031,0.41,N,005380,5000,11579 억,,78400692,N,N,2570,N,00,N
|
|
20240226,130203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237500,-6500,5,-2.66,328280896000,1386196,83.47,237500,240500,231500,317000,171000,244000,236817.92,37.06,0,-4848,252666,248332,245166,240832,237666,247750,240250,11580,73000,5000,190320,500,1,211531506,502387,8.93,0.78,12,0.66,26592.00,303544.00,261000,20240213,-9.00,169300,20231031,40.28,261000,-9.00,20240213,179800,32.09,20240122,261000,-9.00,20240213,169300,40.28,20231031,0.41,N,005380,5000,11579 억,,78400692,N,N,2570,N,00,N
|
|
20240226,120203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-4500,5,-1.84,284515083000,1202697,72.42,237500,240000,231500,317000,171000,244000,236560.05,37.06,0,-2383,252666,248332,245166,240832,237666,247750,240250,11580,73000,5000,190320,500,1,211531506,506618,9.01,0.79,12,0.57,26592.00,303544.00,261000,20240213,-8.24,169300,20231031,41.46,261000,-8.24,20240213,179800,33.20,20240122,261000,-8.24,20240213,169300,41.46,20231031,0.41,N,005380,5000,11579 억,,78400692,N,N,2570,N,00,N
|
|
20240226,110203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237500,-6500,5,-2.66,236456264000,1001154,60.29,237500,240000,231500,317000,171000,244000,236178.43,37.06,0,-3934,252666,248332,245166,240832,237666,247750,240250,11580,73000,5000,190320,500,1,211531506,502387,8.93,0.78,12,0.47,26592.00,303544.00,261000,20240213,-9.00,169300,20231031,40.28,261000,-9.00,20240213,179800,32.09,20240122,261000,-9.00,20240213,169300,40.28,20231031,0.41,N,005380,5000,11579 억,,78400692,N,N,2570,N,00,N
|
|
20240226,100202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,236000,-8000,5,-3.28,158589756000,670896,40.40,237500,240000,231500,317000,171000,244000,236377.34,37.06,0,-30172,252666,248332,245166,240832,237666,247750,240250,11580,73000,5000,190320,500,1,211531506,499214,8.87,0.78,12,0.32,26592.00,303544.00,261000,20240213,-9.58,169300,20231031,39.40,261000,-9.58,20240213,179800,31.26,20240122,261000,-9.58,20240213,169300,39.40,20231031,0.41,N,005380,5000,11579 억,,78400692,N,N,2570,N,00,N
|
|
20240226,090159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,235500,-8500,5,-3.48,31607462000,133380,8.03,237500,238000,235000,317000,171000,244000,236937.28,37.06,0,-24812,252666,248332,245166,240832,237666,247750,240250,11580,73000,5000,190320,500,1,211531506,498157,8.86,0.78,12,0.06,26592.00,303544.00,261000,20240213,-9.77,169300,20231031,39.10,261000,-9.77,20240213,179800,30.98,20240122,261000,-9.77,20240213,169300,39.10,20231031,0.41,N,005380,5000,11579 억,,78400692,N,N,2570,N,00,N
|
|
20240223,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244000,500,2,0.21,401207422500,1639134,111.08,244000,249500,242000,316500,170500,243500,244768.67,37.05,0,-110400,250166,246832,242166,238832,234166,248500,240500,11580,73000,5000,189930,500,1,211531506,516137,9.18,0.80,12,0.77,26592.00,303544.00,261000,20240213,-6.51,169300,20231031,44.12,261000,-6.51,20240213,179800,35.71,20240122,261000,-6.51,20240213,169300,44.12,20231031,0.41,N,005380,5000,11579 억,,78375082,N,N,2570,N,00,N
|
|
20240223,150203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244500,1000,2,0.41,377319950500,1541300,104.45,244000,249500,242000,316500,170500,243500,244806.33,37.05,0,-103030,250166,246832,242166,238832,234166,248500,240500,11580,73000,5000,189930,500,1,211531506,517195,9.19,0.81,12,0.73,26592.00,303544.00,261000,20240213,-6.32,169300,20231031,44.42,261000,-6.32,20240213,179800,35.98,20240122,261000,-6.32,20240213,169300,44.42,20231031,0.41,N,005380,5000,11579 억,,78375082,N,N,1894,N,00,N
|
|
20240223,140201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,243500,0,3,0.00,316409072500,1290924,87.49,244000,249500,242500,316500,170500,243500,245102.84,37.05,0,-89550,250166,246832,242166,238832,234166,248500,240500,11580,73000,5000,189930,500,1,211531506,515079,9.16,0.80,12,0.61,26592.00,303544.00,261000,20240213,-6.70,169300,20231031,43.83,261000,-6.70,20240213,179800,35.43,20240122,261000,-6.70,20240213,169300,43.83,20231031,0.41,N,005380,5000,11579 억,,78375082,N,N,1894,N,00,N
|
|
20240223,130201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,2000,2,0.82,180593739500,740160,50.16,244000,246500,242500,316500,170500,243500,243992.86,37.05,0,-2983,250166,246832,242166,238832,234166,248500,240500,11580,73000,5000,189930,500,1,211531506,519310,9.23,0.81,12,0.35,26592.00,303544.00,261000,20240213,-5.94,169300,20231031,45.01,261000,-5.94,20240213,179800,36.54,20240122,261000,-5.94,20240213,169300,45.01,20231031,0.41,N,005380,5000,11579 억,,78375082,N,N,1894,N,00,N
|
|
20240223,120201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244000,500,2,0.21,140734381500,577157,39.11,244000,246500,242500,316500,170500,243500,243840.75,37.05,0,892,250166,246832,242166,238832,234166,248500,240500,11580,73000,5000,189930,500,1,211531506,516137,9.18,0.80,12,0.27,26592.00,303544.00,261000,20240213,-6.51,169300,20231031,44.12,261000,-6.51,20240213,179800,35.71,20240122,261000,-6.51,20240213,169300,44.12,20231031,0.41,N,005380,5000,11579 억,,78375082,N,N,1894,N,00,N
|
|
20240223,110201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,242500,-1000,5,-0.41,120634916500,494665,33.52,244000,246500,242500,316500,170500,243500,243871.98,37.05,0,-235,250166,246832,242166,238832,234166,248500,240500,11580,73000,5000,189930,500,1,211531506,512964,9.12,0.80,12,0.23,26592.00,303544.00,261000,20240213,-7.09,169300,20231031,43.24,261000,-7.09,20240213,179800,34.87,20240122,261000,-7.09,20240213,169300,43.24,20231031,0.41,N,005380,5000,11579 억,,78375082,N,N,1894,N,00,N
|
|
20240223,100200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,243500,0,3,0.00,83049898000,340432,23.07,244000,246500,242500,316500,170500,243500,243954.49,37.05,0,9320,250166,246832,242166,238832,234166,248500,240500,11580,73000,5000,189930,500,1,211531506,515079,9.16,0.80,12,0.16,26592.00,303544.00,261000,20240213,-6.70,169300,20231031,43.83,261000,-6.70,20240213,179800,35.43,20240122,261000,-6.70,20240213,169300,43.83,20231031,0.41,N,005380,5000,11579 억,,78375082,N,N,1894,N,00,N
|
|
20240223,090201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244500,1000,2,0.41,12004049000,49178,3.33,244000,245000,243500,316500,170500,243500,244094.34,37.05,0,1792,250166,246832,242166,238832,234166,248500,240500,11580,73000,5000,189930,500,1,211531506,517195,9.19,0.81,12,0.02,26592.00,303544.00,261000,20240213,-6.32,169300,20231031,44.42,261000,-6.32,20240213,179800,35.98,20240122,261000,-6.32,20240213,169300,44.42,20231031,0.41,N,005380,5000,11579 억,,78375082,N,N,1894,N,00,N
|
|
20240222,160155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,243500,4000,2,1.67,355150493500,1465709,127.55,239000,245500,237500,311000,168000,239500,242304.59,36.97,0,214314,249500,244500,241000,236000,232500,242750,234250,11580,71500,5000,186810,500,1,211531506,515079,9.16,0.80,12,0.69,26592.00,303544.00,261000,20240213,-6.70,169300,20231031,43.83,261000,-6.70,20240213,179800,35.43,20240122,261000,-6.70,20240213,169300,43.83,20231031,0.39,N,005380,5000,11579 억,,78206329,N,N,1894,N,00,N
|
|
20240222,150200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244000,4500,2,1.88,329343081500,1359752,118.33,239000,245500,237500,311000,168000,239500,242209.88,36.97,0,188671,249500,244500,241000,236000,232500,242750,234250,11580,71500,5000,186810,500,1,211531506,516137,9.18,0.80,12,0.64,26592.00,303544.00,261000,20240213,-6.51,169300,20231031,44.12,261000,-6.51,20240213,179800,35.71,20240122,261000,-6.51,20240213,169300,44.12,20231031,0.39,N,005380,5000,11579 억,,78206329,N,N,2522,N,00,N
|
|
20240222,140201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244500,5000,2,2.09,277611516000,1148205,99.92,239000,245500,237500,311000,168000,239500,241780.38,36.97,0,167518,249500,244500,241000,236000,232500,242750,234250,11580,71500,5000,186810,500,1,211531506,517195,9.19,0.81,12,0.54,26592.00,303544.00,261000,20240213,-6.32,169300,20231031,44.42,261000,-6.32,20240213,179800,35.98,20240122,261000,-6.32,20240213,169300,44.42,20231031,0.39,N,005380,5000,11579 억,,78206329,N,N,2522,N,00,N
|
|
20240222,130201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241500,2000,2,0.84,224102798000,928666,80.81,239000,245500,237500,311000,168000,239500,241318.55,36.97,0,123233,249500,244500,241000,236000,232500,242750,234250,11580,71500,5000,186810,500,1,211531506,510849,9.08,0.80,12,0.44,26592.00,303544.00,261000,20240213,-7.47,169300,20231031,42.65,261000,-7.47,20240213,179800,34.32,20240122,261000,-7.47,20240213,169300,42.65,20231031,0.39,N,005380,5000,11579 억,,78206329,N,N,2522,N,00,N
|
|
20240222,120201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240500,1000,2,0.42,134484739500,560214,48.75,239000,243000,237500,311000,168000,239500,240060.43,36.97,0,61229,249500,244500,241000,236000,232500,242750,234250,11580,71500,5000,186810,500,1,211531506,508733,9.04,0.79,12,0.26,26592.00,303544.00,261000,20240213,-7.85,169300,20231031,42.06,261000,-7.85,20240213,179800,33.76,20240122,261000,-7.85,20240213,169300,42.06,20231031,0.39,N,005380,5000,11579 억,,78206329,N,N,2522,N,00,N
|
|
20240222,110200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,0,3,0.00,115008893500,479023,41.69,239000,243000,237500,311000,168000,239500,240091.59,36.97,0,47551,249500,244500,241000,236000,232500,242750,234250,11580,71500,5000,186810,500,1,211531506,506618,9.01,0.79,12,0.23,26592.00,303544.00,261000,20240213,-8.24,169300,20231031,41.46,261000,-8.24,20240213,179800,33.20,20240122,261000,-8.24,20240213,169300,41.46,20231031,0.39,N,005380,5000,11579 억,,78206329,N,N,2522,N,00,N
|
|
20240222,100159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240000,500,2,0.21,91684872000,381700,33.22,239000,243000,237500,311000,168000,239500,240202.95,36.97,0,39297,249500,244500,241000,236000,232500,242750,234250,11580,71500,5000,186810,500,1,211531506,507676,9.03,0.79,12,0.18,26592.00,303544.00,261000,20240213,-8.05,169300,20231031,41.76,261000,-8.05,20240213,179800,33.48,20240122,261000,-8.05,20240213,169300,41.76,20231031,0.39,N,005380,5000,11579 억,,78206329,N,N,2522,N,00,N
|
|
20240222,090200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241500,2000,2,0.84,10699874000,44572,3.88,239000,242000,238500,311000,168000,239500,240069.00,36.97,0,5110,249500,244500,241000,236000,232500,242750,234250,11580,71500,5000,186810,500,1,211531506,510849,9.08,0.80,12,0.02,26592.00,303544.00,261000,20240213,-7.47,169300,20231031,42.65,261000,-7.47,20240213,179800,34.32,20240122,261000,-7.47,20240213,169300,42.65,20231031,0.39,N,005380,5000,11579 억,,78206329,N,N,2522,N,00,N
|
|
20240221,160159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-2500,5,-1.03,271051398500,1126378,57.92,242000,246000,237500,314500,169500,242000,240640.85,36.93,0,144344,259000,250500,244500,236000,230000,247500,233000,11580,72500,5000,188760,500,1,211531506,506618,9.01,0.79,12,0.53,26592.00,303544.00,261000,20240213,-8.24,169300,20231031,41.46,261000,-8.24,20240213,179800,33.20,20240122,261000,-8.24,20240213,169300,41.46,20231031,0.37,N,005380,5000,11579 억,,78109011,N,N,2522,N,00,N
|
|
20240221,150158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-2500,5,-1.03,237534122000,986478,50.73,242000,246000,237500,314500,169500,242000,240790.02,36.93,0,141981,259000,250500,244500,236000,230000,247500,233000,11580,72500,5000,188760,500,1,211531506,506618,9.01,0.79,12,0.47,26592.00,303544.00,261000,20240213,-8.24,169300,20231031,41.46,261000,-8.24,20240213,179800,33.20,20240122,261000,-8.24,20240213,169300,41.46,20231031,0.37,N,005380,5000,11579 억,,78109011,N,N,2233,N,00,N
|
|
20240221,140159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-2500,5,-1.03,208355468500,864791,44.47,242000,246000,237500,314500,169500,242000,240931.52,36.93,0,140685,259000,250500,244500,236000,230000,247500,233000,11580,72500,5000,188760,500,1,211531506,506618,9.01,0.79,12,0.41,26592.00,303544.00,261000,20240213,-8.24,169300,20231031,41.46,261000,-8.24,20240213,179800,33.20,20240122,261000,-8.24,20240213,169300,41.46,20231031,0.37,N,005380,5000,11579 억,,78109011,N,N,2233,N,00,N
|
|
20240221,130159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238000,-4000,5,-1.65,189604121500,786377,40.44,242000,246000,237500,314500,169500,242000,241110.91,36.93,0,125081,259000,250500,244500,236000,230000,247500,233000,11580,72500,5000,188760,500,1,211531506,503445,8.95,0.78,12,0.37,26592.00,303544.00,261000,20240213,-8.81,169300,20231031,40.58,261000,-8.81,20240213,179800,32.37,20240122,261000,-8.81,20240213,169300,40.58,20231031,0.37,N,005380,5000,11579 억,,78109011,N,N,2233,N,00,N
|
|
20240221,120159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240000,-2000,5,-0.83,171375381500,709929,36.51,242000,246000,237500,314500,169500,242000,241397.87,36.93,0,121566,259000,250500,244500,236000,230000,247500,233000,11580,72500,5000,188760,500,1,211531506,507676,9.03,0.79,12,0.34,26592.00,303544.00,261000,20240213,-8.05,169300,20231031,41.76,261000,-8.05,20240213,179800,33.48,20240122,261000,-8.05,20240213,169300,41.76,20231031,0.37,N,005380,5000,11579 억,,78109011,N,N,2233,N,00,N
|
|
20240221,110200,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240500,-1500,5,-0.62,159168449500,658991,33.89,242000,246000,237500,314500,169500,242000,241533.53,36.93,0,122251,259000,250500,244500,236000,230000,247500,233000,11580,72500,5000,188760,500,1,211531506,508733,9.04,0.79,12,0.31,26592.00,303544.00,261000,20240213,-7.85,169300,20231031,42.06,261000,-7.85,20240213,179800,33.76,20240122,261000,-7.85,20240213,169300,42.06,20231031,0.37,N,005380,5000,11579 억,,78109011,N,N,2233,N,00,N
|
|
20240221,100159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240000,-2000,5,-0.83,105487990000,434434,22.34,242000,246000,239500,314500,169500,242000,242817.17,36.93,0,66084,259000,250500,244500,236000,230000,247500,233000,11580,72500,5000,188760,500,1,211531506,507676,9.03,0.79,12,0.21,26592.00,303544.00,261000,20240213,-8.05,169300,20231031,41.76,261000,-8.05,20240213,179800,33.48,20240122,261000,-8.05,20240213,169300,41.76,20231031,0.37,N,005380,5000,11579 억,,78109011,N,N,2233,N,00,N
|
|
20240221,090159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241000,-1000,5,-0.41,11227657000,46370,2.38,242000,243500,241000,314500,169500,242000,242132.07,36.93,0,17920,259000,250500,244500,236000,230000,247500,233000,11580,72500,5000,188760,500,1,211531506,509791,9.06,0.79,12,0.02,26592.00,303544.00,261000,20240213,-7.66,169300,20231031,42.35,261000,-7.66,20240213,179800,34.04,20240122,261000,-7.66,20240213,169300,42.35,20231031,0.37,N,005380,5000,11579 억,,78109011,N,N,2233,N,00,N
|
|
20240220,160156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,242000,-10500,5,-4.16,464941534000,1907779,105.90,250000,253000,238500,328000,177000,252500,243706.80,36.96,0,-98686,261166,256832,252666,248332,244166,254750,246250,11580,75500,5000,196950,500,1,211531506,511906,9.10,0.80,12,0.90,26592.00,303544.00,261000,20240213,-7.28,169300,20231031,42.94,261000,-7.28,20240213,179800,34.59,20240122,261000,-7.28,20240213,169300,42.94,20231031,0.33,N,005380,5000,11579 억,,78176768,N,N,2233,N,00,N
|
|
20240220,150158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,241500,-11000,5,-4.36,417663600500,1712668,95.07,250000,253000,238500,328000,177000,252500,243864.31,36.96,0,-114512,261166,256832,252666,248332,244166,254750,246250,11580,75500,5000,196950,500,1,211531506,510849,9.08,0.80,12,0.81,26592.00,303544.00,261000,20240213,-7.47,169300,20231031,42.65,261000,-7.47,20240213,179800,34.32,20240122,261000,-7.47,20240213,169300,42.65,20231031,0.33,N,005380,5000,11579 억,,78176768,N,N,3454,N,00,N
|
|
20240220,140158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239000,-13500,5,-5.35,370323038500,1515789,84.14,250000,253000,238500,328000,177000,252500,244307.28,36.96,0,-124738,261166,256832,252666,248332,244166,254750,246250,11580,75500,5000,196950,500,1,211531506,505560,8.99,0.79,12,0.72,26592.00,303544.00,261000,20240213,-8.43,169300,20231031,41.17,261000,-8.43,20240213,179800,32.93,20240122,261000,-8.43,20240213,169300,41.17,20231031,0.33,N,005380,5000,11579 억,,78176768,N,N,3454,N,00,N
|
|
20240220,130158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-13000,5,-5.15,301264877000,1227276,68.13,250000,253000,239500,328000,177000,252500,245471.11,36.96,0,-121203,261166,256832,252666,248332,244166,254750,246250,11580,75500,5000,196950,500,1,211531506,506618,9.01,0.79,12,0.58,26592.00,303544.00,261000,20240213,-8.24,169300,20231031,41.46,261000,-8.24,20240213,179800,33.20,20240122,261000,-8.24,20240213,169300,41.46,20231031,0.33,N,005380,5000,11579 억,,78176768,N,N,3454,N,00,N
|
|
20240220,120157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,242500,-10000,5,-3.96,251864766000,1022448,56.76,250000,253000,241500,328000,177000,252500,246331.54,36.96,0,-92499,261166,256832,252666,248332,244166,254750,246250,11580,75500,5000,196950,500,1,211531506,512964,9.12,0.80,12,0.48,26592.00,303544.00,261000,20240213,-7.09,169300,20231031,43.24,261000,-7.09,20240213,179800,34.87,20240122,261000,-7.09,20240213,169300,43.24,20231031,0.33,N,005380,5000,11579 억,,78176768,N,N,3454,N,00,N
|
|
20240220,110156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,243000,-9500,5,-3.76,211281108500,855340,47.48,250000,253000,242500,328000,177000,252500,247010.46,36.96,0,-70556,261166,256832,252666,248332,244166,254750,246250,11580,75500,5000,196950,500,1,211531506,514022,9.14,0.80,12,0.40,26592.00,303544.00,261000,20240213,-6.90,169300,20231031,43.53,261000,-6.90,20240213,179800,35.15,20240122,261000,-6.90,20240213,169300,43.53,20231031,0.33,N,005380,5000,11579 억,,78176768,N,N,3454,N,00,N
|
|
20240220,100156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245000,-7500,5,-2.97,147702471000,594958,33.03,250000,253000,244000,328000,177000,252500,248252.84,36.96,0,-35932,261166,256832,252666,248332,244166,254750,246250,11580,75500,5000,196950,500,1,211531506,518252,9.21,0.81,12,0.28,26592.00,303544.00,261000,20240213,-6.13,169300,20231031,44.71,261000,-6.13,20240213,179800,36.26,20240122,261000,-6.13,20240213,169300,44.71,20231031,0.33,N,005380,5000,11579 억,,78176768,N,N,3454,N,00,N
|
|
20240220,090159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249500,-3000,5,-1.19,9280552500,37160,2.06,250000,250500,249000,328000,177000,252500,249702.17,36.96,0,-5684,261166,256832,252666,248332,244166,254750,246250,11580,75500,5000,196950,500,1,211531506,527771,9.38,0.82,12,0.02,26592.00,303544.00,261000,20240213,-4.41,169300,20231031,47.37,261000,-4.41,20240213,179800,38.77,20240122,261000,-4.41,20240213,169300,47.37,20231031,0.33,N,005380,5000,11579 억,,78176768,N,N,3454,N,00,N
|
|
20240219,160157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252500,0,3,0.00,450393950500,1781737,78.78,253500,257000,248500,328000,177000,252500,252785.19,36.98,118622,-89295,264500,258500,247000,241000,229500,261500,244000,11580,75500,5000,196950,500,1,211531506,534117,9.50,0.83,12,0.84,26592.00,303544.00,261000,20240213,-3.26,169300,20231031,49.14,261000,-3.26,20240213,179800,40.43,20240122,261000,-3.26,20240213,169300,49.14,20231031,0.35,N,005380,5000,11579 억,,78229471,N,N,3454,N,00,N
|
|
20240219,150159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253500,1000,2,0.40,412618124000,1632044,72.16,253500,257000,248500,328000,177000,252500,252824.54,36.98,118622,-98788,264500,258500,247000,241000,229500,261500,244000,11580,75500,5000,196950,500,1,211531506,536232,9.53,0.84,12,0.77,26592.00,303544.00,261000,20240213,-2.87,169300,20231031,49.73,261000,-2.87,20240213,179800,40.99,20240122,261000,-2.87,20240213,169300,49.73,20231031,0.35,N,005380,5000,11579 억,,78229471,N,N,2043,N,00,N
|
|
20240219,140159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253500,1000,2,0.40,375658693000,1486197,65.71,253500,257000,248500,328000,177000,252500,252766.53,36.98,118622,-81053,264500,258500,247000,241000,229500,261500,244000,11580,75500,5000,196950,500,1,211531506,536232,9.53,0.84,12,0.70,26592.00,303544.00,261000,20240213,-2.87,169300,20231031,49.73,261000,-2.87,20240213,179800,40.99,20240122,261000,-2.87,20240213,169300,49.73,20231031,0.35,N,005380,5000,11579 억,,78229471,N,N,2043,N,00,N
|
|
20240219,130159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,253500,1000,2,0.40,330404347000,1307759,57.82,253500,257000,248500,328000,177000,252500,252650.20,36.98,118622,-77933,264500,258500,247000,241000,229500,261500,244000,11580,75500,5000,196950,500,1,211531506,536232,9.53,0.84,12,0.62,26592.00,303544.00,261000,20240213,-2.87,169300,20231031,49.73,261000,-2.87,20240213,179800,40.99,20240122,261000,-2.87,20240213,169300,49.73,20231031,0.35,N,005380,5000,11579 억,,78229471,N,N,2043,N,00,N
|
|
20240219,120158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252500,0,3,0.00,299845281500,1186939,52.48,253500,257000,248500,328000,177000,252500,252621.47,36.98,118622,-92742,264500,258500,247000,241000,229500,261500,244000,11580,75500,5000,196950,500,1,211531506,534117,9.50,0.83,12,0.56,26592.00,303544.00,261000,20240213,-3.26,169300,20231031,49.14,261000,-3.26,20240213,179800,40.43,20240122,261000,-3.26,20240213,169300,49.14,20231031,0.35,N,005380,5000,11579 억,,78229471,N,N,2043,N,00,N
|
|
20240219,110158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251000,-1500,5,-0.59,261481376000,1034758,45.75,253500,257000,248500,328000,177000,252500,252699.67,36.98,118622,-77748,264500,258500,247000,241000,229500,261500,244000,11580,75500,5000,196950,500,1,211531506,530944,9.44,0.83,12,0.49,26592.00,303544.00,261000,20240213,-3.83,169300,20231031,48.26,261000,-3.83,20240213,179800,39.60,20240122,261000,-3.83,20240213,169300,48.26,20231031,0.35,N,005380,5000,11579 억,,78229471,N,N,2043,N,00,N
|
|
20240219,100157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252500,0,3,0.00,203059413500,801390,35.43,253500,257000,250000,328000,177000,252500,253393.09,36.98,118622,-53615,264500,258500,247000,241000,229500,261500,244000,11580,75500,5000,196950,500,1,211531506,534117,9.50,0.83,12,0.38,26592.00,303544.00,261000,20240213,-3.26,169300,20231031,49.14,261000,-3.26,20240213,179800,40.43,20240122,261000,-3.26,20240213,169300,49.14,20231031,0.35,N,005380,5000,11579 억,,78229471,N,N,2043,N,00,N
|
|
20240219,090158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252000,-500,5,-0.20,33988793500,134283,5.94,253500,254500,250500,328000,177000,252500,253152.75,36.98,118622,-2480,264500,258500,247000,241000,229500,261500,244000,11580,75500,5000,196950,500,1,211531506,533059,9.48,0.83,12,0.06,26592.00,303544.00,261000,20240213,-3.45,169300,20231031,48.85,261000,-3.45,20240213,179800,40.16,20240122,261000,-3.45,20240213,169300,48.85,20231031,0.35,N,005380,5000,11579 억,,78229471,N,N,2043,N,00,N
|
|
20240216,160156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252500,12500,2,5.21,543935631000,2229073,105.97,241500,253000,235500,312000,168000,240000,243992.15,36.88,0,72101,256000,248000,242500,234500,229000,245250,231750,11580,72000,5000,187200,500,1,211531506,534117,9.50,0.83,12,1.05,26592.00,303544.00,261000,20240213,-3.26,169300,20231031,49.14,261000,-3.26,20240213,179800,40.43,20240122,261000,-3.26,20240213,169300,49.14,20231031,0.36,N,005380,5000,11579 억,,78014060,N,N,2043,N,00,N
|
|
20240216,150157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251000,11000,2,4.58,446319928500,1841279,87.54,241500,251500,235500,312000,168000,240000,242396.72,36.88,0,100667,256000,248000,242500,234500,229000,245250,231750,11580,72000,5000,187200,500,1,211531506,530944,9.44,0.83,12,0.87,26592.00,303544.00,261000,20240213,-3.83,169300,20231031,48.26,261000,-3.83,20240213,179800,39.60,20240122,261000,-3.83,20240213,169300,48.26,20231031,0.36,N,005380,5000,11579 억,,78014060,N,N,1677,N,00,N
|
|
20240216,140158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245000,5000,2,2.08,328597457000,1367288,65.00,241500,245500,235500,312000,168000,240000,240327.91,36.88,0,76439,256000,248000,242500,234500,229000,245250,231750,11580,72000,5000,187200,500,1,211531506,518252,9.21,0.81,12,0.65,26592.00,303544.00,261000,20240213,-6.13,169300,20231031,44.71,261000,-6.13,20240213,179800,36.26,20240122,261000,-6.13,20240213,169300,44.71,20231031,0.36,N,005380,5000,11579 억,,78014060,N,N,1677,N,00,N
|
|
20240216,130156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,244500,4500,2,1.88,279135082000,1164643,55.37,241500,245500,235500,312000,168000,240000,239674.37,36.88,0,85471,256000,248000,242500,234500,229000,245250,231750,11580,72000,5000,187200,500,1,211531506,517195,9.19,0.81,12,0.55,26592.00,303544.00,261000,20240213,-6.32,169300,20231031,44.42,261000,-6.32,20240213,179800,35.98,20240122,261000,-6.32,20240213,169300,44.42,20231031,0.36,N,005380,5000,11579 억,,78014060,N,N,1677,N,00,N
|
|
20240216,120158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239500,-500,5,-0.21,195353732000,819777,38.97,241500,242500,235500,312000,168000,240000,238301.01,36.88,0,76387,256000,248000,242500,234500,229000,245250,231750,11580,72000,5000,187200,500,1,211531506,506618,9.01,0.79,12,0.39,26592.00,303544.00,261000,20240213,-8.24,169300,20231031,41.46,261000,-8.24,20240213,179800,33.20,20240122,261000,-8.24,20240213,169300,41.46,20231031,0.36,N,005380,5000,11579 억,,78014060,N,N,1677,N,00,N
|
|
20240216,110158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237000,-3000,5,-1.25,163965197500,688111,32.71,241500,242500,235500,312000,168000,240000,238283.00,36.88,0,59033,256000,248000,242500,234500,229000,245250,231750,11580,72000,5000,187200,500,1,211531506,501330,8.91,0.78,12,0.33,26592.00,303544.00,261000,20240213,-9.20,169300,20231031,39.99,261000,-9.20,20240213,179800,31.81,20240122,261000,-9.20,20240213,169300,39.99,20231031,0.36,N,005380,5000,11579 억,,78014060,N,N,1677,N,00,N
|
|
20240216,100158,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,237000,-3000,5,-1.25,107297495000,449007,21.35,241500,242500,236500,312000,168000,240000,238966.14,36.88,0,31242,256000,248000,242500,234500,229000,245250,231750,11580,72000,5000,187200,500,1,211531506,501330,8.91,0.78,12,0.21,26592.00,303544.00,261000,20240213,-9.20,169300,20231031,39.99,261000,-9.20,20240213,179800,31.81,20240122,261000,-9.20,20240213,169300,39.99,20231031,0.36,N,005380,5000,11579 억,,78014060,N,N,1677,N,00,N
|
|
20240216,090157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240500,500,2,0.21,10984428500,45506,2.16,241500,242500,240000,312000,168000,240000,241384.97,36.88,0,1751,256000,248000,242500,234500,229000,245250,231750,11580,72000,5000,187200,500,1,211531506,508733,9.04,0.79,12,0.02,26592.00,303544.00,261000,20240213,-7.85,169300,20231031,42.06,261000,-7.85,20240213,179800,33.76,20240122,261000,-7.85,20240213,169300,42.06,20231031,0.36,N,005380,5000,11579 억,,78014060,N,N,1677,N,00,N
|
|
20240215,160157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240000,-5500,5,-2.24,501124718500,2086855,122.59,250000,250500,237000,319000,172000,245500,240134.31,36.75,0,266980,253500,249500,247000,243000,240500,251500,245000,11580,73500,5000,191490,500,1,211531506,507676,9.03,0.79,12,0.99,26592.00,303544.00,261000,20240213,-8.05,169300,20231031,41.76,261000,-8.05,20240213,179800,33.48,20240122,261000,-8.05,20240213,169300,41.76,20231031,0.36,N,005380,5000,11579 억,,77732830,N,N,1677,N,00,N
|
|
20240215,150157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,238500,-7000,5,-2.85,464009750000,1932060,113.50,250000,250500,237000,319000,172000,245500,240163.16,36.75,0,257740,253500,249500,247000,243000,240500,251500,245000,11580,73500,5000,191490,500,1,211531506,504503,8.97,0.79,12,0.91,26592.00,303544.00,261000,20240213,-8.62,169300,20231031,40.87,261000,-8.62,20240213,179800,32.65,20240122,261000,-8.62,20240213,169300,40.87,20231031,0.36,N,005380,5000,11579 억,,77732830,N,N,4202,N,00,N
|
|
20240215,140156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239000,-6500,5,-2.65,397330482000,1652010,97.05,250000,250500,237500,319000,172000,245500,240513.30,36.75,0,190990,253500,249500,247000,243000,240500,251500,245000,11580,73500,5000,191490,500,1,211531506,505560,8.99,0.79,12,0.78,26592.00,303544.00,261000,20240213,-8.43,169300,20231031,41.17,261000,-8.43,20240213,179800,32.93,20240122,261000,-8.43,20240213,169300,41.17,20231031,0.36,N,005380,5000,11579 억,,77732830,N,N,4202,N,00,N
|
|
20240215,130157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240000,-5500,5,-2.24,372301208000,1547492,90.91,250000,250500,237500,319000,172000,245500,240583.54,36.75,0,174374,253500,249500,247000,243000,240500,251500,245000,11580,73500,5000,191490,500,1,211531506,507676,9.03,0.79,12,0.73,26592.00,303544.00,261000,20240213,-8.05,169300,20231031,41.76,261000,-8.05,20240213,179800,33.48,20240122,261000,-8.05,20240213,169300,41.76,20231031,0.36,N,005380,5000,11579 억,,77732830,N,N,4202,N,00,N
|
|
20240215,120157,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240000,-5500,5,-2.24,345948658000,1437741,84.46,250000,250500,237500,319000,172000,245500,240619.52,36.75,0,142099,253500,249500,247000,243000,240500,251500,245000,11580,73500,5000,191490,500,1,211531506,507676,9.03,0.79,12,0.68,26592.00,303544.00,261000,20240213,-8.05,169300,20231031,41.76,261000,-8.05,20240213,179800,33.48,20240122,261000,-8.05,20240213,169300,41.76,20231031,0.36,N,005380,5000,11579 억,,77732830,N,N,4202,N,00,N
|
|
20240215,110155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,240000,-5500,5,-2.24,304921060500,1267011,74.43,250000,250500,237500,319000,172000,245500,240661.65,36.75,0,90621,253500,249500,247000,243000,240500,251500,245000,11580,73500,5000,191490,500,1,211531506,507676,9.03,0.79,12,0.60,26592.00,303544.00,261000,20240213,-8.05,169300,20231031,41.76,261000,-8.05,20240213,179800,33.48,20240122,261000,-8.05,20240213,169300,41.76,20231031,0.36,N,005380,5000,11579 억,,77732830,N,N,4202,N,00,N
|
|
20240215,100156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,239000,-6500,5,-2.65,229055281000,950609,55.84,250000,250500,237500,319000,172000,245500,240956.25,36.75,0,55571,253500,249500,247000,243000,240500,251500,245000,11580,73500,5000,191490,500,1,211531506,505560,8.99,0.79,12,0.45,26592.00,303544.00,261000,20240213,-8.43,169300,20231031,41.17,261000,-8.43,20240213,179800,32.93,20240122,261000,-8.43,20240213,169300,41.17,20231031,0.36,N,005380,5000,11579 억,,77732830,N,N,4202,N,00,N
|
|
20240215,090154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,2500,2,1.02,12463533000,49947,2.93,250000,250500,248000,319000,172000,245500,249536.95,36.75,0,-2672,253500,249500,247000,243000,240500,251500,245000,11580,73500,5000,191490,500,1,211531506,524598,9.33,0.82,12,0.02,26592.00,303544.00,261000,20240213,-4.98,169300,20231031,46.49,261000,-4.98,20240213,179800,37.93,20240122,261000,-4.98,20240213,169300,46.49,20231031,0.36,N,005380,5000,11579 억,,77732830,N,N,4202,N,00,N
|
|
20240214,160156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-3500,5,-1.41,413374095000,1671003,62.11,245000,251000,244500,323500,174500,249000,247384.81,36.64,0,-47401,266000,257500,252500,244000,239000,255000,241500,11580,74500,5000,194220,500,1,211531506,519310,9.23,0.81,12,0.79,26592.00,303544.00,261000,20240213,-5.94,169300,20231031,45.01,261000,-5.94,20240213,179800,36.54,20240122,261000,-5.94,20240213,169300,45.01,20231031,0.37,N,005380,5000,11579 억,,77496199,N,N,4193,N,00,N
|
|
20240214,150156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,245500,-3500,5,-1.41,376490751000,1520778,56.52,245000,251000,244500,323500,174500,249000,247564.43,36.64,0,-72992,266000,257500,252500,244000,239000,255000,241500,11580,74500,5000,194220,500,1,211531506,519310,9.23,0.81,12,0.72,26592.00,303544.00,261000,20240213,-5.94,169300,20231031,45.01,261000,-5.94,20240213,179800,36.54,20240122,261000,-5.94,20240213,169300,45.01,20231031,0.37,N,005380,5000,11579 억,,77496199,N,N,2246,N,00,N
|
|
20240214,140156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,-1000,5,-0.40,316253862500,1276424,47.44,245000,251000,244500,323500,174500,249000,247765.38,36.64,0,-58323,266000,257500,252500,244000,239000,255000,241500,11580,74500,5000,194220,500,1,211531506,524598,9.33,0.82,12,0.60,26592.00,303544.00,261000,20240213,-4.98,169300,20231031,46.49,261000,-4.98,20240213,179800,37.93,20240122,261000,-4.98,20240213,169300,46.49,20231031,0.37,N,005380,5000,11579 억,,77496199,N,N,2246,N,00,N
|
|
20240214,130159,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248500,-500,5,-0.20,282891512500,1141973,42.45,245000,251000,244500,323500,174500,249000,247721.55,36.64,0,-49282,266000,257500,252500,244000,239000,255000,241500,11580,74500,5000,194220,500,1,211531506,525656,9.34,0.82,12,0.54,26592.00,303544.00,261000,20240213,-4.79,169300,20231031,46.78,261000,-4.79,20240213,179800,38.21,20240122,261000,-4.79,20240213,169300,46.78,20231031,0.37,N,005380,5000,11579 억,,77496199,N,N,2246,N,00,N
|
|
20240214,120155,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250000,1000,2,0.40,252912464000,1021566,37.97,245000,251000,244500,323500,174500,249000,247573.09,36.64,0,-22812,266000,257500,252500,244000,239000,255000,241500,11580,74500,5000,194220,500,1,211531506,528829,9.40,0.82,12,0.48,26592.00,303544.00,261000,20240213,-4.21,169300,20231031,47.67,261000,-4.21,20240213,179800,39.04,20240122,261000,-4.21,20240213,169300,47.67,20231031,0.37,N,005380,5000,11579 억,,77496199,N,N,2246,N,00,N
|
|
20240214,110156,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,248000,-1000,5,-0.40,227999654000,921634,34.26,245000,251000,244500,323500,174500,249000,247386.08,36.64,0,-14301,266000,257500,252500,244000,239000,255000,241500,11580,74500,5000,194220,500,1,211531506,524598,9.33,0.82,12,0.44,26592.00,303544.00,261000,20240213,-4.98,169300,20231031,46.49,261000,-4.98,20240213,179800,37.93,20240122,261000,-4.98,20240213,169300,46.49,20231031,0.37,N,005380,5000,11579 억,,77496199,N,N,2246,N,00,N
|
|
20240214,090154,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,249000,0,3,0.00,28398998500,114862,4.27,245000,251000,244500,323500,174500,249000,247242.27,36.64,0,19262,266000,257500,252500,244000,239000,255000,241500,11580,74500,5000,194220,500,1,211531506,526713,9.36,0.82,12,0.05,26592.00,303544.00,261000,20240213,-4.60,169300,20231031,47.08,261000,-4.60,20240213,179800,38.49,20240122,261000,-4.60,20240213,169300,47.08,20231031,0.37,N,005380,5000,11579 억,,77496199,N,N,2246,N,00,N
|
|
20240213,160155,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,249000,-1000,5,-0.40,674102740500,2656984,88.05,251000,261000,247500,325000,175000,250000,253717.09,36.34,0,557170,256333,253166,247333,244166,238333,254750,245750,11580,75000,5000,195000,500,1,211531506,526713,9.36,0.82,12,1.26,26592.00,303544.00,261000,20240213,-4.60,169300,20231031,47.08,261000,-4.60,20240213,179800,38.49,20240122,261000,-4.60,20240213,169300,47.08,20231031,0.35,N,005380,5000,11579 억,,76880146,N,N,2246,N,00,N
|
|
20240213,150149,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,248500,-1500,5,-0.60,638906465000,2515521,83.37,251000,261000,247500,325000,175000,250000,253987.43,36.34,0,529126,256333,253166,247333,244166,238333,254750,245750,11580,75000,5000,195000,500,1,211531506,525656,9.34,0.82,12,1.19,26592.00,303544.00,261000,20240213,-4.79,169300,20231031,46.78,261000,-4.79,20240213,179800,38.21,20240122,261000,-4.79,20240213,169300,46.78,20231031,0.35,N,005380,5000,11579 억,,76880146,N,N,844,N,00,N
|
|
20240213,140156,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,248000,-2000,5,-0.80,580320715000,2279831,75.56,251000,261000,247500,325000,175000,250000,254547.63,36.34,0,449652,256333,253166,247333,244166,238333,254750,245750,11580,75000,5000,195000,500,1,211531506,524598,9.33,0.82,12,1.08,26592.00,303544.00,261000,20240213,-4.98,169300,20231031,46.49,261000,-4.98,20240213,179800,37.93,20240122,261000,-4.98,20240213,169300,46.49,20231031,0.35,N,005380,5000,11579 억,,76880146,N,N,844,N,00,N
|
|
20240213,130154,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,251000,1000,2,0.40,499686067000,1956409,64.84,251000,261000,249000,325000,175000,250000,255412.77,36.34,0,385806,256333,253166,247333,244166,238333,254750,245750,11580,75000,5000,195000,500,1,211531506,530944,9.44,0.83,12,0.92,26592.00,303544.00,261000,20240213,-3.83,169300,20231031,48.26,261000,-3.83,20240213,179800,39.60,20240122,261000,-3.83,20240213,169300,48.26,20231031,0.35,N,005380,5000,11579 억,,76880146,N,N,844,N,00,N
|
|
20240213,120155,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,252500,2500,2,1.00,423048775500,1650699,54.71,251000,261000,250500,325000,175000,250000,256288.69,36.34,0,329224,256333,253166,247333,244166,238333,254750,245750,11580,75000,5000,195000,500,1,211531506,534117,9.50,0.83,12,0.78,26592.00,303544.00,261000,20240213,-3.26,169300,20231031,49.14,261000,-3.26,20240213,179800,40.43,20240122,261000,-3.26,20240213,169300,49.14,20231031,0.35,N,005380,5000,11579 억,,76880146,N,N,844,N,00,N
|
|
20240213,110155,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,257500,7500,2,3.00,319483859000,1242746,41.19,251000,261000,250500,325000,175000,250000,257085.06,36.34,0,269357,256333,253166,247333,244166,238333,254750,245750,11580,75000,5000,195000,500,1,211531506,544694,9.68,0.85,12,0.59,26592.00,303544.00,261000,20240213,-1.34,169300,20231031,52.10,261000,-1.34,20240213,179800,43.21,20240122,261000,-1.34,20240213,169300,52.10,20231031,0.35,N,005380,5000,11579 억,,76880146,N,N,844,N,00,N
|
|
20240213,100147,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,259000,9000,2,3.60,269926784500,1050644,34.82,251000,261000,250500,325000,175000,250000,256922.59,36.34,0,238656,256333,253166,247333,244166,238333,254750,245750,11580,75000,5000,195000,500,1,211531506,547867,9.74,0.85,12,0.50,26592.00,303544.00,261000,20240213,-0.77,169300,20231031,52.98,261000,-0.77,20240213,179800,44.05,20240122,261000,-0.77,20240213,169300,52.98,20231031,0.35,N,005380,5000,11579 억,,76880146,N,N,844,N,00,N
|