104 lines
46 KiB
CSV
104 lines
46 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
|
|
20240229,160146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8240,210,2,2.62,3929348600,482904,230.55,7990,8240,7910,10430,5630,8030,8136.58,25.62,0,40835,8143,8086,7993,7936,7843,8115,7965,9348,2400,5000,5780,10,1,186956024,15405,-7.63,1.41,12,0.26,-1080.00,5846.00,16940,20230428,-51.36,6970,20230726,18.22,8880,-7.21,20240102,7600,8.42,20240118,16940,-51.36,20230428,6970,18.22,20230726,0.07,N,003620,5000,9347 억,,47904459,N,N,10338,N,00,N
|
|
20240229,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8170,140,2,1.74,3185655390,392415,187.35,7990,8240,7910,10430,5630,8030,8118.08,25.62,0,71304,8143,8086,7993,7936,7843,8115,7965,9348,2400,5000,5780,10,1,186956024,15274,-7.56,1.40,12,0.21,-1080.00,5846.00,16940,20230428,-51.77,6970,20230726,17.22,8880,-8.00,20240102,7600,7.50,20240118,16940,-51.77,20230428,6970,17.22,20230726,0.07,N,003620,5000,9347 억,,47904459,N,N,593,N,00,N
|
|
20240229,140147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8190,160,2,1.99,2714687650,334835,159.86,7990,8240,7910,10430,5630,8030,8107.54,25.62,0,66363,8143,8086,7993,7936,7843,8115,7965,9348,2400,5000,5780,10,1,186956024,15312,-7.58,1.40,12,0.18,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,8880,-7.77,20240102,7600,7.76,20240118,16940,-51.65,20230428,6970,17.50,20230726,0.07,N,003620,5000,9347 억,,47904459,N,N,593,N,00,N
|
|
20240229,130147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8190,160,2,1.99,2173244580,268779,128.32,7990,8220,7910,10430,5630,8030,8085.62,25.62,0,35348,8143,8086,7993,7936,7843,8115,7965,9348,2400,5000,5780,10,1,186956024,15312,-7.58,1.40,12,0.14,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,8880,-7.77,20240102,7600,7.76,20240118,16940,-51.65,20230428,6970,17.50,20230726,0.07,N,003620,5000,9347 억,,47904459,N,N,593,N,00,N
|
|
20240229,120147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8190,160,2,1.99,1547495440,192370,91.84,7990,8200,7910,10430,5630,8030,8044.37,25.62,0,14294,8143,8086,7993,7936,7843,8115,7965,9348,2400,5000,5780,10,1,186956024,15312,-7.58,1.40,12,0.10,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,8880,-7.77,20240102,7600,7.76,20240118,16940,-51.65,20230428,6970,17.50,20230726,0.07,N,003620,5000,9347 억,,47904459,N,N,593,N,00,N
|
|
20240229,110147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8040,10,2,0.12,1096604020,136815,65.32,7990,8090,7910,10430,5630,8030,8015.23,25.62,0,-31,8143,8086,7993,7936,7843,8115,7965,9348,2400,5000,5780,10,1,186956024,15031,-7.44,1.38,12,0.07,-1080.00,5846.00,16940,20230428,-52.54,6970,20230726,15.35,8880,-9.46,20240102,7600,5.79,20240118,16940,-52.54,20230428,6970,15.35,20230726,0.07,N,003620,5000,9347 억,,47904459,N,N,593,N,00,N
|
|
20240229,100147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8070,40,2,0.50,757730030,94585,45.16,7990,8090,7910,10430,5630,8030,8011.10,25.62,0,1167,8143,8086,7993,7936,7843,8115,7965,9348,2400,5000,5780,10,1,186956024,15087,-7.47,1.38,12,0.05,-1080.00,5846.00,16940,20230428,-52.36,6970,20230726,15.78,8880,-9.12,20240102,7600,6.18,20240118,16940,-52.36,20230428,6970,15.78,20230726,0.07,N,003620,5000,9347 억,,47904459,N,N,593,N,00,N
|
|
20240229,090147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7950,-80,5,-1.00,61806990,7756,3.70,7990,8000,7940,10430,5630,8030,7968.93,25.62,0,-4267,8143,8086,7993,7936,7843,8115,7965,9348,2400,5000,5780,10,1,186956024,14863,-7.36,1.36,12,0.00,-1080.00,5846.00,16940,20230428,-53.07,6970,20230726,14.06,8880,-10.47,20240102,7600,4.61,20240118,16940,-53.07,20230428,6970,14.06,20230726,0.07,N,003620,5000,9347 억,,47904459,N,N,593,N,00,N
|
|
20240228,160139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8030,150,2,1.90,1644872500,205847,102.04,7970,8050,7900,10240,5520,7880,7990.74,25.61,0,31345,8086,7982,7916,7812,7746,7950,7780,9348,2360,5000,5670,10,1,186956024,15013,-7.44,1.37,12,0.11,-1080.00,5846.00,16940,20230428,-52.60,6970,20230726,15.21,8880,-9.57,20240102,7600,5.66,20240118,16940,-52.60,20230428,6970,15.21,20230726,0.07,N,003620,5000,9347 억,,47879721,N,N,593,N,00,N
|
|
20240228,150141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7980,100,2,1.27,1546488190,193566,95.95,7970,8050,7900,10240,5520,7880,7989.46,25.61,0,35103,8086,7982,7916,7812,7746,7950,7780,9348,2360,5000,5670,10,1,186956024,14919,-7.39,1.37,12,0.10,-1080.00,5846.00,16940,20230428,-52.89,6970,20230726,14.49,8880,-10.14,20240102,7600,5.00,20240118,16940,-52.89,20230428,6970,14.49,20230726,0.07,N,003620,5000,9347 억,,47879721,N,N,3595,N,00,N
|
|
20240228,140147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8040,160,2,2.03,1340729760,167866,83.21,7970,8050,7900,10240,5520,7880,7986.90,25.61,0,35782,8086,7982,7916,7812,7746,7950,7780,9348,2360,5000,5670,10,1,186956024,15031,-7.44,1.38,12,0.09,-1080.00,5846.00,16940,20230428,-52.54,6970,20230726,15.35,8880,-9.46,20240102,7600,5.79,20240118,16940,-52.54,20230428,6970,15.35,20230726,0.07,N,003620,5000,9347 억,,47879721,N,N,3595,N,00,N
|
|
20240228,130147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8010,130,2,1.65,1169335160,146525,72.63,7970,8040,7900,10240,5520,7880,7980.45,25.61,0,34376,8086,7982,7916,7812,7746,7950,7780,9348,2360,5000,5670,10,1,186956024,14975,-7.42,1.37,12,0.08,-1080.00,5846.00,16940,20230428,-52.72,6970,20230726,14.92,8880,-9.80,20240102,7600,5.39,20240118,16940,-52.72,20230428,6970,14.92,20230726,0.07,N,003620,5000,9347 억,,47879721,N,N,3595,N,00,N
|
|
20240228,120147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7980,100,2,1.27,950637260,119232,59.10,7970,8030,7900,10240,5520,7880,7973.00,25.61,0,25548,8086,7982,7916,7812,7746,7950,7780,9348,2360,5000,5670,10,1,186956024,14919,-7.39,1.37,12,0.06,-1080.00,5846.00,16940,20230428,-52.89,6970,20230726,14.49,8880,-10.14,20240102,7600,5.00,20240118,16940,-52.89,20230428,6970,14.49,20230726,0.07,N,003620,5000,9347 억,,47879721,N,N,3595,N,00,N
|
|
20240228,110144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8020,140,2,1.78,795811950,99849,49.50,7970,8030,7900,10240,5520,7880,7970.15,25.61,0,25828,8086,7982,7916,7812,7746,7950,7780,9348,2360,5000,5670,10,1,186956024,14994,-7.43,1.37,12,0.05,-1080.00,5846.00,16940,20230428,-52.66,6970,20230726,15.06,8880,-9.68,20240102,7600,5.53,20240118,16940,-52.66,20230428,6970,15.06,20230726,0.07,N,003620,5000,9347 억,,47879721,N,N,3595,N,00,N
|
|
20240228,100147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7970,90,2,1.14,532451450,66924,33.18,7970,8020,7900,10240,5520,7880,7956.06,25.61,0,19382,8086,7982,7916,7812,7746,7950,7780,9348,2360,5000,5670,10,1,186956024,14900,-7.38,1.36,12,0.04,-1080.00,5846.00,16940,20230428,-52.95,6970,20230726,14.35,8880,-10.25,20240102,7600,4.87,20240118,16940,-52.95,20230428,6970,14.35,20230726,0.07,N,003620,5000,9347 억,,47879721,N,N,3595,N,00,N
|
|
20240228,090147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7960,80,2,1.02,22753770,2856,1.42,7970,7980,7930,10240,5520,7880,7967.01,25.61,0,605,8086,7982,7916,7812,7746,7950,7780,9348,2360,5000,5670,10,1,186956024,14882,-7.37,1.36,12,0.00,-1080.00,5846.00,16940,20230428,-53.01,6970,20230726,14.20,8880,-10.36,20240102,7600,4.74,20240118,16940,-53.01,20230428,6970,14.20,20230726,0.07,N,003620,5000,9347 억,,47879721,N,N,3595,N,00,N
|
|
20240227,160147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7880,-70,5,-0.88,1586077610,200317,93.79,7980,8020,7850,10330,5570,7950,7917.87,25.62,0,-13401,8070,8010,7940,7880,7810,8040,7910,9348,2380,5000,5720,10,1,186956024,14732,-7.30,1.35,12,0.11,-1080.00,5846.00,16940,20230428,-53.48,6970,20230726,13.06,8880,-11.26,20240102,7600,3.68,20240118,16940,-53.48,20230428,6970,13.06,20230726,0.07,N,003620,5000,9347 억,,47896136,N,N,3595,N,00,N
|
|
20240227,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7920,-30,5,-0.38,1483708990,187350,87.72,7980,8020,7850,10330,5570,7950,7919.45,25.62,0,-12571,8070,8010,7940,7880,7810,8040,7910,9348,2380,5000,5720,10,1,186956024,14807,-7.33,1.35,12,0.10,-1080.00,5846.00,16940,20230428,-53.25,6970,20230726,13.63,8880,-10.81,20240102,7600,4.21,20240118,16940,-53.25,20230428,6970,13.63,20230726,0.07,N,003620,5000,9347 억,,47896136,N,N,3548,N,00,N
|
|
20240227,140148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7920,-30,5,-0.38,1239014980,156338,73.20,7980,8020,7850,10330,5570,7950,7925.23,25.62,0,-2688,8070,8010,7940,7880,7810,8040,7910,9348,2380,5000,5720,10,1,186956024,14807,-7.33,1.35,12,0.08,-1080.00,5846.00,16940,20230428,-53.25,6970,20230726,13.63,8880,-10.81,20240102,7600,4.21,20240118,16940,-53.25,20230428,6970,13.63,20230726,0.07,N,003620,5000,9347 억,,47896136,N,N,3548,N,00,N
|
|
20240227,130140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7920,-30,5,-0.38,1013920410,127875,59.87,7980,8020,7850,10330,5570,7950,7929.00,25.62,0,7439,8070,8010,7940,7880,7810,8040,7910,9348,2380,5000,5720,10,1,186956024,14807,-7.33,1.35,12,0.07,-1080.00,5846.00,16940,20230428,-53.25,6970,20230726,13.63,8880,-10.81,20240102,7600,4.21,20240118,16940,-53.25,20230428,6970,13.63,20230726,0.07,N,003620,5000,9347 억,,47896136,N,N,3548,N,00,N
|
|
20240227,120148,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7930,-20,5,-0.25,853672400,107647,50.40,7980,8020,7850,10330,5570,7950,7930.29,25.62,0,9201,8070,8010,7940,7880,7810,8040,7910,9348,2380,5000,5720,10,1,186956024,14826,-7.34,1.36,12,0.06,-1080.00,5846.00,16940,20230428,-53.19,6970,20230726,13.77,8880,-10.70,20240102,7600,4.34,20240118,16940,-53.19,20230428,6970,13.77,20230726,0.07,N,003620,5000,9347 억,,47896136,N,N,3548,N,00,N
|
|
20240227,110147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7960,10,2,0.13,704662970,88873,41.61,7980,8020,7850,10330,5570,7950,7928.88,25.62,0,11895,8070,8010,7940,7880,7810,8040,7910,9348,2380,5000,5720,10,1,186956024,14882,-7.37,1.36,12,0.05,-1080.00,5846.00,16940,20230428,-53.01,6970,20230726,14.20,8880,-10.36,20240102,7600,4.74,20240118,16940,-53.01,20230428,6970,14.20,20230726,0.07,N,003620,5000,9347 억,,47896136,N,N,3548,N,00,N
|
|
20240227,100146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7970,20,2,0.25,445460290,56371,26.39,7980,7990,7850,10330,5570,7950,7902.30,25.62,0,8585,8070,8010,7940,7880,7810,8040,7910,9348,2380,5000,5720,10,1,186956024,14900,-7.38,1.36,12,0.03,-1080.00,5846.00,16940,20230428,-52.95,6970,20230726,14.35,8880,-10.25,20240102,7600,4.87,20240118,16940,-52.95,20230428,6970,14.35,20230726,0.07,N,003620,5000,9347 억,,47896136,N,N,3548,N,00,N
|
|
20240227,090147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7970,20,2,0.25,21878740,2745,1.29,7980,7980,7950,10330,5570,7950,7970.40,25.62,0,390,8070,8010,7940,7880,7810,8040,7910,9348,2380,5000,5720,10,1,186956024,14900,-7.38,1.36,12,0.00,-1080.00,5846.00,16940,20230428,-52.95,6970,20230726,14.35,8880,-10.25,20240102,7600,4.87,20240118,16940,-52.95,20230428,6970,14.35,20230726,0.07,N,003620,5000,9347 억,,47896136,N,N,3548,N,00,N
|
|
20240226,160146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7950,20,2,0.25,1687295280,212504,94.11,7940,8000,7870,10300,5560,7930,7940.06,25.63,0,-10259,8156,8042,7986,7872,7816,8015,7845,9348,2370,5000,5700,10,1,186956024,14863,-7.36,1.36,12,0.11,-1080.00,5846.00,16940,20230428,-53.07,6970,20230726,14.06,8880,-10.47,20240102,7600,4.61,20240118,16940,-53.07,20230428,6970,14.06,20230726,0.07,N,003620,5000,9347 억,,47907960,N,N,3548,N,00,N
|
|
20240226,150147,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7950,20,2,0.25,1582969980,199400,88.30,7940,8000,7870,10300,5560,7930,7938.67,25.63,0,-6066,8156,8042,7986,7872,7816,8015,7845,9348,2370,5000,5700,10,1,186956024,14863,-7.36,1.36,12,0.11,-1080.00,5846.00,16940,20230428,-53.07,6970,20230726,14.06,8880,-10.47,20240102,7600,4.61,20240118,16940,-53.07,20230428,6970,14.06,20230726,0.07,N,003620,5000,9347 억,,47907960,N,N,4567,N,00,N
|
|
20240226,140146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7960,30,2,0.38,1356291650,170989,75.72,7940,8000,7870,10300,5560,7930,7932.04,25.63,0,-2281,8156,8042,7986,7872,7816,8015,7845,9348,2370,5000,5700,10,1,186956024,14882,-7.37,1.36,12,0.09,-1080.00,5846.00,16940,20230428,-53.01,6970,20230726,14.20,8880,-10.36,20240102,7600,4.74,20240118,16940,-53.01,20230428,6970,14.20,20230726,0.07,N,003620,5000,9347 억,,47907960,N,N,4567,N,00,N
|
|
20240226,130146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7960,30,2,0.38,1197978100,151076,66.90,7940,8000,7870,10300,5560,7930,7929.64,25.63,0,2854,8156,8042,7986,7872,7816,8015,7845,9348,2370,5000,5700,10,1,186956024,14882,-7.37,1.36,12,0.08,-1080.00,5846.00,16940,20230428,-53.01,6970,20230726,14.20,8880,-10.36,20240102,7600,4.74,20240118,16940,-53.01,20230428,6970,14.20,20230726,0.07,N,003620,5000,9347 억,,47907960,N,N,4567,N,00,N
|
|
20240226,120146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7960,30,2,0.38,1101259250,138934,61.53,7940,8000,7870,10300,5560,7930,7926.49,25.63,0,2974,8156,8042,7986,7872,7816,8015,7845,9348,2370,5000,5700,10,1,186956024,14882,-7.37,1.36,12,0.07,-1080.00,5846.00,16940,20230428,-53.01,6970,20230726,14.20,8880,-10.36,20240102,7600,4.74,20240118,16940,-53.01,20230428,6970,14.20,20230726,0.07,N,003620,5000,9347 억,,47907960,N,N,4567,N,00,N
|
|
20240226,110146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7880,-50,5,-0.63,960833720,121199,53.67,7940,8000,7870,10300,5560,7930,7927.73,25.63,0,-2017,8156,8042,7986,7872,7816,8015,7845,9348,2370,5000,5700,10,1,186956024,14732,-7.30,1.35,12,0.06,-1080.00,5846.00,16940,20230428,-53.48,6970,20230726,13.06,8880,-11.26,20240102,7600,3.68,20240118,16940,-53.48,20230428,6970,13.06,20230726,0.07,N,003620,5000,9347 억,,47907960,N,N,4567,N,00,N
|
|
20240226,100145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7920,-10,5,-0.13,658311880,82858,36.69,7940,8000,7900,10300,5560,7930,7945.09,25.63,0,5321,8156,8042,7986,7872,7816,8015,7845,9348,2370,5000,5700,10,1,186956024,14807,-7.33,1.35,12,0.04,-1080.00,5846.00,16940,20230428,-53.25,6970,20230726,13.63,8880,-10.81,20240102,7600,4.21,20240118,16940,-53.25,20230428,6970,13.63,20230726,0.07,N,003620,5000,9347 억,,47907960,N,N,4567,N,00,N
|
|
20240226,090142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7980,50,2,0.63,103167430,12973,5.75,7940,8000,7940,10300,5560,7930,7952.70,25.63,0,7092,8156,8042,7986,7872,7816,8015,7845,9348,2370,5000,5700,10,1,186956024,14919,-7.39,1.37,12,0.01,-1080.00,5846.00,16940,20230428,-52.89,6970,20230726,14.49,8880,-10.14,20240102,7600,5.00,20240118,16940,-52.89,20230428,6970,14.49,20230726,0.07,N,003620,5000,9347 억,,47907960,N,N,4567,N,00,N
|
|
20240223,160145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7930,-80,5,-1.00,1772429880,222367,105.75,8100,8100,7930,10410,5610,8010,7970.99,25.63,0,-4752,8263,8136,8073,7946,7883,8105,7915,9348,2400,5000,5760,10,1,186956024,14826,-7.34,1.36,12,0.12,-1080.00,5846.00,16940,20230428,-53.19,6970,20230726,13.77,8880,-10.70,20240102,7600,4.34,20240118,16940,-53.19,20230428,6970,13.77,20230726,0.08,N,003620,5000,9347 억,,47917533,N,N,4567,N,00,N
|
|
20240223,150146,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7940,-70,5,-0.87,1622275790,203459,96.75,8100,8100,7930,10410,5610,8010,7973.48,25.63,0,-3687,8263,8136,8073,7946,7883,8105,7915,9348,2400,5000,5760,10,1,186956024,14844,-7.35,1.36,12,0.11,-1080.00,5846.00,16940,20230428,-53.13,6970,20230726,13.92,8880,-10.59,20240102,7600,4.47,20240118,16940,-53.13,20230428,6970,13.92,20230726,0.08,N,003620,5000,9347 억,,47917533,N,N,6119,N,00,N
|
|
20240223,140144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7970,-40,5,-0.50,1455446770,182475,86.78,8100,8100,7930,10410,5610,8010,7976.14,25.63,0,-3248,8263,8136,8073,7946,7883,8105,7915,9348,2400,5000,5760,10,1,186956024,14900,-7.38,1.36,12,0.10,-1080.00,5846.00,16940,20230428,-52.95,6970,20230726,14.35,8880,-10.25,20240102,7600,4.87,20240118,16940,-52.95,20230428,6970,14.35,20230726,0.08,N,003620,5000,9347 억,,47917533,N,N,6119,N,00,N
|
|
20240223,130145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7970,-40,5,-0.50,1280502140,160487,76.32,8100,8100,7930,10410,5610,8010,7978.85,25.63,0,-8190,8263,8136,8073,7946,7883,8105,7915,9348,2400,5000,5760,10,1,186956024,14900,-7.38,1.36,12,0.09,-1080.00,5846.00,16940,20230428,-52.95,6970,20230726,14.35,8880,-10.25,20240102,7600,4.87,20240118,16940,-52.95,20230428,6970,14.35,20230726,0.08,N,003620,5000,9347 억,,47917533,N,N,6119,N,00,N
|
|
20240223,120144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8000,-10,5,-0.12,1051298290,131721,62.64,8100,8100,7930,10410,5610,8010,7981.25,25.63,0,-7455,8263,8136,8073,7946,7883,8105,7915,9348,2400,5000,5760,10,1,186956024,14956,-7.41,1.37,12,0.07,-1080.00,5846.00,16940,20230428,-52.77,6970,20230726,14.78,8880,-9.91,20240102,7600,5.26,20240118,16940,-52.77,20230428,6970,14.78,20230726,0.08,N,003620,5000,9347 억,,47917533,N,N,6119,N,00,N
|
|
20240223,110145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8020,10,2,0.12,892741040,111841,53.19,8100,8100,7930,10410,5610,8010,7982.23,25.63,0,-7399,8263,8136,8073,7946,7883,8105,7915,9348,2400,5000,5760,10,1,186956024,14994,-7.43,1.37,12,0.06,-1080.00,5846.00,16940,20230428,-52.66,6970,20230726,15.06,8880,-9.68,20240102,7600,5.53,20240118,16940,-52.66,20230428,6970,15.06,20230726,0.08,N,003620,5000,9347 억,,47917533,N,N,6119,N,00,N
|
|
20240223,100144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,7950,-60,5,-0.75,646431770,80994,38.52,8100,8100,7930,10410,5610,8010,7981.23,25.63,0,-10784,8263,8136,8073,7946,7883,8105,7915,9348,2400,5000,5760,10,1,186956024,14863,-7.36,1.36,12,0.04,-1080.00,5846.00,16940,20230428,-53.07,6970,20230726,14.06,8880,-10.47,20240102,7600,4.61,20240118,16940,-53.07,20230428,6970,14.06,20230726,0.08,N,003620,5000,9347 억,,47917533,N,N,6119,N,00,N
|
|
20240223,090145,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8010,0,3,0.00,71961470,8964,4.26,8100,8100,7990,10410,5610,8010,8027.83,25.63,0,-5783,8263,8136,8073,7946,7883,8105,7915,9348,2400,5000,5760,10,1,186956024,14975,-7.42,1.37,12,0.00,-1080.00,5846.00,16940,20230428,-52.72,6970,20230726,14.92,8880,-9.80,20240102,7600,5.39,20240118,16940,-52.72,20230428,6970,14.92,20230726,0.08,N,003620,5000,9347 억,,47917533,N,N,6119,N,00,N
|
|
20240222,160139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8010,-10,5,-0.12,1680074090,208427,83.40,8110,8200,8010,10420,5620,8020,8060.87,25.64,0,-21211,8206,8112,8046,7952,7886,8080,7920,9348,2400,5000,5770,10,1,186956024,14975,-7.42,1.37,12,0.11,-1080.00,5846.00,16940,20230428,-52.72,6970,20230726,14.92,8880,-9.80,20240102,7600,5.39,20240118,16940,-52.72,20230428,6970,14.92,20230726,0.08,N,003620,5000,9347 억,,47938314,N,N,6119,N,00,N
|
|
20240222,150143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8020,0,3,0.00,1526678640,189292,75.75,8110,8200,8010,10420,5620,8020,8065.20,25.64,0,-14419,8206,8112,8046,7952,7886,8080,7920,9348,2400,5000,5770,10,1,186956024,14994,-7.43,1.37,12,0.10,-1080.00,5846.00,16940,20230428,-52.66,6970,20230726,15.06,8880,-9.68,20240102,7600,5.53,20240118,16940,-52.66,20230428,6970,15.06,20230726,0.08,N,003620,5000,9347 억,,47938314,N,N,98,N,00,N
|
|
20240222,140144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8040,20,2,0.25,1275123220,157961,63.21,8110,8200,8010,10420,5620,8020,8072.39,25.64,0,-12666,8206,8112,8046,7952,7886,8080,7920,9348,2400,5000,5770,10,1,186956024,15031,-7.44,1.38,12,0.08,-1080.00,5846.00,16940,20230428,-52.54,6970,20230726,15.35,8880,-9.46,20240102,7600,5.79,20240118,16940,-52.54,20230428,6970,15.35,20230726,0.08,N,003620,5000,9347 억,,47938314,N,N,98,N,00,N
|
|
20240222,130144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8080,60,2,0.75,1077064770,133408,53.38,8110,8200,8010,10420,5620,8020,8073.47,25.64,0,-12523,8206,8112,8046,7952,7886,8080,7920,9348,2400,5000,5770,10,1,186956024,15106,-7.48,1.38,12,0.07,-1080.00,5846.00,16940,20230428,-52.30,6970,20230726,15.93,8880,-9.01,20240102,7600,6.32,20240118,16940,-52.30,20230428,6970,15.93,20230726,0.08,N,003620,5000,9347 억,,47938314,N,N,98,N,00,N
|
|
20240222,120144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8050,30,2,0.37,950174340,117683,47.09,8110,8200,8010,10420,5620,8020,8074.02,25.64,0,-11315,8206,8112,8046,7952,7886,8080,7920,9348,2400,5000,5770,10,1,186956024,15050,-7.45,1.38,12,0.06,-1080.00,5846.00,16940,20230428,-52.48,6970,20230726,15.49,8880,-9.35,20240102,7600,5.92,20240118,16940,-52.48,20230428,6970,15.49,20230726,0.08,N,003620,5000,9347 억,,47938314,N,N,98,N,00,N
|
|
20240222,110143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8030,10,2,0.12,750509550,92861,37.16,8110,8200,8010,10420,5620,8020,8082.08,25.64,0,-2117,8206,8112,8046,7952,7886,8080,7920,9348,2400,5000,5770,10,1,186956024,15013,-7.44,1.37,12,0.05,-1080.00,5846.00,16940,20230428,-52.60,6970,20230726,15.21,8880,-9.57,20240102,7600,5.66,20240118,16940,-52.60,20230428,6970,15.21,20230726,0.08,N,003620,5000,9347 억,,47938314,N,N,98,N,00,N
|
|
20240222,100144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8070,50,2,0.62,525375520,64894,25.97,8110,8200,8010,10420,5620,8020,8095.90,25.64,0,4755,8206,8112,8046,7952,7886,8080,7920,9348,2400,5000,5770,10,1,186956024,15087,-7.47,1.38,12,0.03,-1080.00,5846.00,16940,20230428,-52.36,6970,20230726,15.78,8880,-9.12,20240102,7600,6.18,20240118,16940,-52.36,20230428,6970,15.78,20230726,0.08,N,003620,5000,9347 억,,47938314,N,N,98,N,00,N
|
|
20240222,090143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8140,120,2,1.50,89981200,11084,4.44,8110,8140,8060,10420,5620,8020,8118.13,25.64,0,4331,8206,8112,8046,7952,7886,8080,7920,9348,2400,5000,5770,10,1,186956024,15218,-7.54,1.39,12,0.01,-1080.00,5846.00,16940,20230428,-51.95,6970,20230726,16.79,8880,-8.33,20240102,7600,7.11,20240118,16940,-51.95,20230428,6970,16.79,20230726,0.08,N,003620,5000,9347 억,,47938314,N,N,98,N,00,N
|
|
20240221,160143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8020,-40,5,-0.50,1989547160,247679,92.06,8130,8140,7980,10470,5650,8060,8032.78,25.66,0,-26472,8246,8152,8106,8012,7966,8130,7990,9348,2410,5000,5800,10,1,186956024,14994,-7.43,1.37,12,0.13,-1080.00,5846.00,16940,20230428,-52.66,6970,20230726,15.06,8880,-9.68,20240102,7600,5.53,20240118,16940,-52.66,20230428,6970,15.06,20230726,0.08,N,003620,5000,9347 억,,47968959,N,N,98,N,00,N
|
|
20240221,150143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8030,-30,5,-0.37,1892831830,235642,87.59,8130,8140,7980,10470,5650,8060,8032.66,25.66,0,-23717,8246,8152,8106,8012,7966,8130,7990,9348,2410,5000,5800,10,1,186956024,15013,-7.44,1.37,12,0.13,-1080.00,5846.00,16940,20230428,-52.60,6970,20230726,15.21,8880,-9.57,20240102,7600,5.66,20240118,16940,-52.60,20230428,6970,15.21,20230726,0.08,N,003620,5000,9347 억,,47968959,N,N,4853,N,00,N
|
|
20240221,140143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8050,-10,5,-0.12,1377691820,171388,63.70,8130,8140,7990,10470,5650,8060,8038.44,25.66,0,-36085,8246,8152,8106,8012,7966,8130,7990,9348,2410,5000,5800,10,1,186956024,15050,-7.45,1.38,12,0.09,-1080.00,5846.00,16940,20230428,-52.48,6970,20230726,15.49,8880,-9.35,20240102,7600,5.92,20240118,16940,-52.48,20230428,6970,15.49,20230726,0.08,N,003620,5000,9347 억,,47968959,N,N,4853,N,00,N
|
|
20240221,130143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8020,-40,5,-0.50,1195172490,148673,55.26,8130,8140,7990,10470,5650,8060,8038.93,25.66,0,-36273,8246,8152,8106,8012,7966,8130,7990,9348,2410,5000,5800,10,1,186956024,14994,-7.43,1.37,12,0.08,-1080.00,5846.00,16940,20230428,-52.66,6970,20230726,15.06,8880,-9.68,20240102,7600,5.53,20240118,16940,-52.66,20230428,6970,15.06,20230726,0.08,N,003620,5000,9347 억,,47968959,N,N,4853,N,00,N
|
|
20240221,120143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8010,-50,5,-0.62,938425080,116600,43.34,8130,8140,8000,10470,5650,8060,8048.24,25.66,0,-20941,8246,8152,8106,8012,7966,8130,7990,9348,2410,5000,5800,10,1,186956024,14975,-7.42,1.37,12,0.06,-1080.00,5846.00,16940,20230428,-52.72,6970,20230726,14.92,8880,-9.80,20240102,7600,5.39,20240118,16940,-52.72,20230428,6970,14.92,20230726,0.08,N,003620,5000,9347 억,,47968959,N,N,4853,N,00,N
|
|
20240221,110144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8050,-10,5,-0.12,655315500,81320,30.23,8130,8140,8020,10470,5650,8060,8058.48,25.66,0,-10993,8246,8152,8106,8012,7966,8130,7990,9348,2410,5000,5800,10,1,186956024,15050,-7.45,1.38,12,0.04,-1080.00,5846.00,16940,20230428,-52.48,6970,20230726,15.49,8880,-9.35,20240102,7600,5.92,20240118,16940,-52.48,20230428,6970,15.49,20230726,0.08,N,003620,5000,9347 억,,47968959,N,N,4853,N,00,N
|
|
20240221,100143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8050,-10,5,-0.12,446115260,55306,20.56,8130,8140,8020,10470,5650,8060,8066.31,25.66,0,-6992,8246,8152,8106,8012,7966,8130,7990,9348,2410,5000,5800,10,1,186956024,15050,-7.45,1.38,12,0.03,-1080.00,5846.00,16940,20230428,-52.48,6970,20230726,15.49,8880,-9.35,20240102,7600,5.92,20240118,16940,-52.48,20230428,6970,15.49,20230726,0.08,N,003620,5000,9347 억,,47968959,N,N,4853,N,00,N
|
|
20240221,090142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8060,0,3,0.00,37515850,4633,1.72,8130,8140,8060,10470,5650,8060,8097.63,25.66,0,-210,8246,8152,8106,8012,7966,8130,7990,9348,2410,5000,5800,10,1,186956024,15069,-7.46,1.38,12,0.00,-1080.00,5846.00,16940,20230428,-52.42,6970,20230726,15.64,8880,-9.23,20240102,7600,6.05,20240118,16940,-52.42,20230428,6970,15.64,20230726,0.08,N,003620,5000,9347 억,,47968959,N,N,4853,N,00,N
|
|
20240220,160140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8060,-130,5,-1.59,2169678540,267602,87.70,8190,8200,8060,10640,5740,8190,8107.92,25.68,0,-50164,8476,8332,8256,8112,8036,8295,8075,9348,2450,5000,5890,10,1,186956024,15069,-7.46,1.38,12,0.14,-1080.00,5846.00,16940,20230428,-52.42,6970,20230726,15.64,8880,-9.23,20240102,7600,6.05,20240118,16940,-52.42,20230428,6970,15.64,20230726,0.08,N,003620,5000,9347 억,,48010019,N,N,4504,N,00,N
|
|
20240220,150142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8090,-100,5,-1.22,1932987910,238266,78.09,8190,8200,8060,10640,5740,8190,8112.72,25.68,0,-35875,8476,8332,8256,8112,8036,8295,8075,9348,2450,5000,5890,10,1,186956024,15125,-7.49,1.38,12,0.13,-1080.00,5846.00,16940,20230428,-52.24,6970,20230726,16.07,8880,-8.90,20240102,7600,6.45,20240118,16940,-52.24,20230428,6970,16.07,20230726,0.08,N,003620,5000,9347 억,,48010019,N,N,5866,N,00,N
|
|
20240220,140142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8090,-100,5,-1.22,1677712240,206648,67.73,8190,8200,8070,10640,5740,8190,8118.69,25.68,0,-23741,8476,8332,8256,8112,8036,8295,8075,9348,2450,5000,5890,10,1,186956024,15125,-7.49,1.38,12,0.11,-1080.00,5846.00,16940,20230428,-52.24,6970,20230726,16.07,8880,-8.90,20240102,7600,6.45,20240118,16940,-52.24,20230428,6970,16.07,20230726,0.08,N,003620,5000,9347 억,,48010019,N,N,5866,N,00,N
|
|
20240220,130143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8100,-90,5,-1.10,1392563380,171367,56.16,8190,8200,8070,10640,5740,8190,8126.20,25.68,0,-13917,8476,8332,8256,8112,8036,8295,8075,9348,2450,5000,5890,10,1,186956024,15143,-7.50,1.39,12,0.09,-1080.00,5846.00,16940,20230428,-52.18,6970,20230726,16.21,8880,-8.78,20240102,7600,6.58,20240118,16940,-52.18,20230428,6970,16.21,20230726,0.08,N,003620,5000,9347 억,,48010019,N,N,5866,N,00,N
|
|
20240220,120142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8080,-110,5,-1.34,1208332300,148597,48.70,8190,8200,8070,10640,5740,8190,8131.60,25.68,0,-6246,8476,8332,8256,8112,8036,8295,8075,9348,2450,5000,5890,10,1,186956024,15106,-7.48,1.38,12,0.08,-1080.00,5846.00,16940,20230428,-52.30,6970,20230726,15.93,8880,-9.01,20240102,7600,6.32,20240118,16940,-52.30,20230428,6970,15.93,20230726,0.08,N,003620,5000,9347 억,,48010019,N,N,5866,N,00,N
|
|
20240220,110141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8120,-70,5,-0.85,789494220,96847,31.74,8190,8200,8120,10640,5740,8190,8151.97,25.68,0,-1513,8476,8332,8256,8112,8036,8295,8075,9348,2450,5000,5890,10,1,186956024,15181,-7.52,1.39,12,0.05,-1080.00,5846.00,16940,20230428,-52.07,6970,20230726,16.50,8880,-8.56,20240102,7600,6.84,20240118,16940,-52.07,20230428,6970,16.50,20230726,0.08,N,003620,5000,9347 억,,48010019,N,N,5866,N,00,N
|
|
20240220,100141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8160,-30,5,-0.37,485607010,59515,19.51,8190,8200,8120,10640,5740,8190,8159.40,25.68,0,480,8476,8332,8256,8112,8036,8295,8075,9348,2450,5000,5890,10,1,186956024,15256,-7.56,1.40,12,0.03,-1080.00,5846.00,16940,20230428,-51.83,6970,20230726,17.07,8880,-8.11,20240102,7600,7.37,20240118,16940,-51.83,20230428,6970,17.07,20230726,0.08,N,003620,5000,9347 억,,48010019,N,N,5866,N,00,N
|
|
20240220,090142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8170,-20,5,-0.24,51431690,6290,2.06,8190,8190,8120,10640,5740,8190,8176.70,25.68,0,-2038,8476,8332,8256,8112,8036,8295,8075,9348,2450,5000,5890,10,1,186956024,15274,-7.56,1.40,12,0.00,-1080.00,5846.00,16940,20230428,-51.77,6970,20230726,17.22,8880,-8.00,20240102,7600,7.50,20240118,16940,-51.77,20230428,6970,17.22,20230726,0.08,N,003620,5000,9347 억,,48010019,N,N,5866,N,00,N
|
|
20240219,160142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8190,-40,5,-0.49,2495808650,301494,111.90,8230,8400,8180,10690,5770,8230,8278.17,25.69,0,-253,8323,8276,8193,8146,8063,8300,8170,9348,2460,5000,5920,10,1,186956024,15312,-7.58,1.40,12,0.16,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,8880,-7.77,20240102,7600,7.76,20240118,16940,-51.65,20230428,6970,17.50,20230726,0.08,N,003620,5000,9347 억,,48025753,N,N,5866,N,00,N
|
|
20240219,150143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8210,-20,5,-0.24,2329717600,281225,104.38,8230,8400,8180,10690,5770,8230,8284.18,25.69,0,1633,8323,8276,8193,8146,8063,8300,8170,9348,2460,5000,5920,10,1,186956024,15349,-7.60,1.40,12,0.15,-1080.00,5846.00,16940,20230428,-51.53,6970,20230726,17.79,8880,-7.55,20240102,7600,8.03,20240118,16940,-51.53,20230428,6970,17.79,20230726,0.08,N,003620,5000,9347 억,,48025753,N,N,4184,N,00,N
|
|
20240219,140142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8200,-30,5,-0.36,2214995540,267247,99.19,8230,8400,8180,10690,5770,8230,8288.20,25.69,0,247,8323,8276,8193,8146,8063,8300,8170,9348,2460,5000,5920,10,1,186956024,15330,-7.59,1.40,12,0.14,-1080.00,5846.00,16940,20230428,-51.59,6970,20230726,17.65,8880,-7.66,20240102,7600,7.89,20240118,16940,-51.59,20230428,6970,17.65,20230726,0.08,N,003620,5000,9347 억,,48025753,N,N,4184,N,00,N
|
|
20240219,130144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8200,-30,5,-0.36,1987035510,239443,88.87,8230,8400,8190,10690,5770,8230,8298.57,25.69,0,344,8323,8276,8193,8146,8063,8300,8170,9348,2460,5000,5920,10,1,186956024,15330,-7.59,1.40,12,0.13,-1080.00,5846.00,16940,20230428,-51.59,6970,20230726,17.65,8880,-7.66,20240102,7600,7.89,20240118,16940,-51.59,20230428,6970,17.65,20230726,0.08,N,003620,5000,9347 억,,48025753,N,N,4184,N,00,N
|
|
20240219,120143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8230,0,3,0.00,1685311180,202752,75.25,8230,8400,8210,10690,5770,8230,8312.18,25.69,0,9179,8323,8276,8193,8146,8063,8300,8170,9348,2460,5000,5920,10,1,186956024,15386,-7.62,1.41,12,0.11,-1080.00,5846.00,16940,20230428,-51.42,6970,20230726,18.08,8880,-7.32,20240102,7600,8.29,20240118,16940,-51.42,20230428,6970,18.08,20230726,0.08,N,003620,5000,9347 억,,48025753,N,N,4184,N,00,N
|
|
20240219,110142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8270,40,2,0.49,1422819050,170888,63.43,8230,8400,8230,10690,5770,8230,8326.03,25.69,0,10812,8323,8276,8193,8146,8063,8300,8170,9348,2460,5000,5920,10,1,186956024,15461,-7.66,1.41,12,0.09,-1080.00,5846.00,16940,20230428,-51.18,6970,20230726,18.65,8880,-6.87,20240102,7600,8.82,20240118,16940,-51.18,20230428,6970,18.65,20230726,0.08,N,003620,5000,9347 억,,48025753,N,N,4184,N,00,N
|
|
20240219,100142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8300,70,2,0.85,1138606730,136562,50.69,8230,8400,8230,10690,5770,8230,8337.66,25.69,0,16649,8323,8276,8193,8146,8063,8300,8170,9348,2460,5000,5920,10,1,186956024,15517,-7.69,1.42,12,0.07,-1080.00,5846.00,16940,20230428,-51.00,6970,20230726,19.08,8880,-6.53,20240102,7600,9.21,20240118,16940,-51.00,20230428,6970,19.08,20230726,0.08,N,003620,5000,9347 억,,48025753,N,N,4184,N,00,N
|
|
20240219,090142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8310,80,2,0.97,106656220,12903,4.79,8230,8400,8230,10690,5770,8230,8266.01,25.69,0,4457,8323,8276,8193,8146,8063,8300,8170,9348,2460,5000,5920,10,1,186956024,15536,-7.69,1.42,12,0.01,-1080.00,5846.00,16940,20230428,-50.94,6970,20230726,19.23,8880,-6.42,20240102,7600,9.34,20240118,16940,-50.94,20230428,6970,19.23,20230726,0.08,N,003620,5000,9347 억,,48025753,N,N,4184,N,00,N
|
|
20240216,160140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8230,190,2,2.36,2190360330,267458,105.91,8120,8240,8110,10450,5630,8040,8189.48,25.66,0,84209,8333,8186,8113,7966,7893,8150,7930,9348,2410,5000,5780,10,1,186956024,15386,-7.62,1.41,12,0.14,-1080.00,5846.00,16940,20230428,-51.42,6970,20230726,18.08,8880,-7.32,20240102,7600,8.29,20240118,16940,-51.42,20230428,6970,18.08,20230726,0.08,N,003620,5000,9347 억,,47972520,N,N,4184,N,00,N
|
|
20240216,150142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8210,170,2,2.11,1873666790,228959,90.66,8120,8230,8110,10450,5630,8040,8183.57,25.66,0,71725,8333,8186,8113,7966,7893,8150,7930,9348,2410,5000,5780,10,1,186956024,15349,-7.60,1.40,12,0.12,-1080.00,5846.00,16940,20230428,-51.53,6970,20230726,17.79,8880,-7.55,20240102,7600,8.03,20240118,16940,-51.53,20230428,6970,17.79,20230726,0.08,N,003620,5000,9347 억,,47972520,N,N,2027,N,00,N
|
|
20240216,140143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8190,150,2,1.87,1403550220,171723,68.00,8120,8210,8110,10450,5630,8040,8173.53,25.66,0,49176,8333,8186,8113,7966,7893,8150,7930,9348,2410,5000,5780,10,1,186956024,15312,-7.58,1.40,12,0.09,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,8880,-7.77,20240102,7600,7.76,20240118,16940,-51.65,20230428,6970,17.50,20230726,0.08,N,003620,5000,9347 억,,47972520,N,N,2027,N,00,N
|
|
20240216,130141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8190,150,2,1.87,1200115470,146892,58.16,8120,8210,8110,10450,5630,8040,8170.27,25.66,0,40935,8333,8186,8113,7966,7893,8150,7930,9348,2410,5000,5780,10,1,186956024,15312,-7.58,1.40,12,0.08,-1080.00,5846.00,16940,20230428,-51.65,6970,20230726,17.50,8880,-7.77,20240102,7600,7.76,20240118,16940,-51.65,20230428,6970,17.50,20230726,0.08,N,003620,5000,9347 억,,47972520,N,N,2027,N,00,N
|
|
20240216,120143,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8170,130,2,1.62,950023680,116272,46.04,8120,8210,8110,10450,5630,8040,8170.97,25.66,0,29861,8333,8186,8113,7966,7893,8150,7930,9348,2410,5000,5780,10,1,186956024,15274,-7.56,1.40,12,0.06,-1080.00,5846.00,16940,20230428,-51.77,6970,20230726,17.22,8880,-8.00,20240102,7600,7.50,20240118,16940,-51.77,20230428,6970,17.22,20230726,0.08,N,003620,5000,9347 억,,47972520,N,N,2027,N,00,N
|
|
20240216,110142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8200,160,2,1.99,755479890,92468,36.61,8120,8210,8110,10450,5630,8040,8170.52,25.66,0,30250,8333,8186,8113,7966,7893,8150,7930,9348,2410,5000,5780,10,1,186956024,15330,-7.59,1.40,12,0.05,-1080.00,5846.00,16940,20230428,-51.59,6970,20230726,17.65,8880,-7.66,20240102,7600,7.89,20240118,16940,-51.59,20230428,6970,17.65,20230726,0.08,N,003620,5000,9347 억,,47972520,N,N,2027,N,00,N
|
|
20240216,100142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8160,120,2,1.49,473894250,58073,23.00,8120,8200,8110,10450,5630,8040,8160.83,25.66,0,21492,8333,8186,8113,7966,7893,8150,7930,9348,2410,5000,5780,10,1,186956024,15256,-7.56,1.40,12,0.03,-1080.00,5846.00,16940,20230428,-51.83,6970,20230726,17.07,8880,-8.11,20240102,7600,7.37,20240118,16940,-51.83,20230428,6970,17.07,20230726,0.08,N,003620,5000,9347 억,,47972520,N,N,2027,N,00,N
|
|
20240216,090142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8170,130,2,1.62,65721270,8075,3.20,8120,8170,8110,10450,5630,8040,8141.92,25.66,0,6872,8333,8186,8113,7966,7893,8150,7930,9348,2410,5000,5780,10,1,186956024,15274,-7.56,1.40,12,0.00,-1080.00,5846.00,16940,20230428,-51.77,6970,20230726,17.22,8880,-8.00,20240102,7600,7.50,20240118,16940,-51.77,20230428,6970,17.22,20230726,0.08,N,003620,5000,9347 억,,47972520,N,N,2027,N,00,N
|
|
20240215,160140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8040,-120,5,-1.47,2035554670,250806,91.01,8230,8260,8040,10600,5720,8160,8116.50,25.66,0,9643,8326,8242,8196,8112,8066,8220,8090,9348,2440,5000,5870,10,1,186956024,15031,-7.44,1.38,12,0.13,-1080.00,5846.00,16940,20230428,-52.54,6970,20230726,15.35,8880,-9.46,20240102,7600,5.79,20240118,16940,-52.54,20230428,6970,15.35,20230726,0.08,N,003620,5000,9347 억,,47965846,N,N,2027,N,00,N
|
|
20240215,150141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8100,-60,5,-0.74,1794241270,220857,80.14,8230,8260,8070,10600,5720,8160,8124.00,25.66,0,17272,8326,8242,8196,8112,8066,8220,8090,9348,2440,5000,5870,10,1,186956024,15143,-7.50,1.39,12,0.12,-1080.00,5846.00,16940,20230428,-52.18,6970,20230726,16.21,8880,-8.78,20240102,7600,6.58,20240118,16940,-52.18,20230428,6970,16.21,20230726,0.08,N,003620,5000,9347 억,,47965846,N,N,9101,N,00,N
|
|
20240215,140141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8090,-70,5,-0.86,1585024930,194969,70.75,8230,8260,8070,10600,5720,8160,8129.63,25.66,0,18620,8326,8242,8196,8112,8066,8220,8090,9348,2440,5000,5870,10,1,186956024,15125,-7.49,1.38,12,0.10,-1080.00,5846.00,16940,20230428,-52.24,6970,20230726,16.07,8880,-8.90,20240102,7600,6.45,20240118,16940,-52.24,20230428,6970,16.07,20230726,0.08,N,003620,5000,9347 억,,47965846,N,N,9101,N,00,N
|
|
20240215,130141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8080,-80,5,-0.98,1339130760,164547,59.71,8230,8260,8070,10600,5720,8160,8138.29,25.66,0,20289,8326,8242,8196,8112,8066,8220,8090,9348,2440,5000,5870,10,1,186956024,15106,-7.48,1.38,12,0.09,-1080.00,5846.00,16940,20230428,-52.30,6970,20230726,15.93,8880,-9.01,20240102,7600,6.32,20240118,16940,-52.30,20230428,6970,15.93,20230726,0.08,N,003620,5000,9347 억,,47965846,N,N,9101,N,00,N
|
|
20240215,120142,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8140,-20,5,-0.25,896764930,109924,39.89,8230,8260,8080,10600,5720,8160,8158.04,25.66,0,15649,8326,8242,8196,8112,8066,8220,8090,9348,2440,5000,5870,10,1,186956024,15218,-7.54,1.39,12,0.06,-1080.00,5846.00,16940,20230428,-51.95,6970,20230726,16.79,8880,-8.33,20240102,7600,7.11,20240118,16940,-51.95,20230428,6970,16.79,20230726,0.08,N,003620,5000,9347 억,,47965846,N,N,9101,N,00,N
|
|
20240215,110140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8160,0,3,0.00,770359500,94388,34.25,8230,8260,8080,10600,5720,8160,8161.63,25.66,0,13957,8326,8242,8196,8112,8066,8220,8090,9348,2440,5000,5870,10,1,186956024,15256,-7.56,1.40,12,0.05,-1080.00,5846.00,16940,20230428,-51.83,6970,20230726,17.07,8880,-8.11,20240102,7600,7.37,20240118,16940,-51.83,20230428,6970,17.07,20230726,0.08,N,003620,5000,9347 억,,47965846,N,N,9101,N,00,N
|
|
20240215,100141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8150,-10,5,-0.12,588509430,72099,26.16,8230,8260,8080,10600,5720,8160,8162.52,25.66,0,14422,8326,8242,8196,8112,8066,8220,8090,9348,2440,5000,5870,10,1,186956024,15237,-7.55,1.39,12,0.04,-1080.00,5846.00,16940,20230428,-51.89,6970,20230726,16.93,8880,-8.22,20240102,7600,7.24,20240118,16940,-51.89,20230428,6970,16.93,20230726,0.08,N,003620,5000,9347 억,,47965846,N,N,9101,N,00,N
|
|
20240215,090140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8160,0,3,0.00,67935150,8256,3.00,8230,8260,8160,10600,5720,8160,8228.58,25.66,0,5333,8326,8242,8196,8112,8066,8220,8090,9348,2440,5000,5870,10,1,186956024,15256,-7.56,1.40,12,0.00,-1080.00,5846.00,16940,20230428,-51.83,6970,20230726,17.07,8880,-8.11,20240102,7600,7.37,20240118,16940,-51.83,20230428,6970,17.07,20230726,0.08,N,003620,5000,9347 억,,47965846,N,N,9101,N,00,N
|
|
20240214,160141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8160,-130,5,-1.57,2208720330,269018,83.29,8200,8280,8150,10770,5810,8290,8210.39,25.65,0,-8990,8470,8380,8280,8190,8090,8330,8140,9348,2480,5000,5960,10,1,186956024,15256,-7.56,1.40,12,0.14,-1080.00,5846.00,16940,20230428,-51.83,6970,20230726,17.07,8880,-8.11,20240102,7600,7.37,20240118,16940,-51.83,20230428,6970,17.07,20230726,0.08,N,003620,5000,9347 억,,47956362,N,N,9101,N,00,N
|
|
20240214,150140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8180,-110,5,-1.33,2017427860,245614,76.04,8200,8280,8150,10770,5810,8290,8213.81,25.65,0,-3927,8470,8380,8280,8190,8090,8330,8140,9348,2480,5000,5960,10,1,186956024,15293,-7.57,1.40,12,0.13,-1080.00,5846.00,16940,20230428,-51.71,6970,20230726,17.36,8880,-7.88,20240102,7600,7.63,20240118,16940,-51.71,20230428,6970,17.36,20230726,0.08,N,003620,5000,9347 억,,47956362,N,N,4097,N,00,N
|
|
20240214,140140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8220,-70,5,-0.84,1517219670,184491,57.12,8200,8280,8150,10770,5810,8290,8223.81,25.65,0,3983,8470,8380,8280,8190,8090,8330,8140,9348,2480,5000,5960,10,1,186956024,15368,-7.61,1.41,12,0.10,-1080.00,5846.00,16940,20230428,-51.48,6970,20230726,17.93,8880,-7.43,20240102,7600,8.16,20240118,16940,-51.48,20230428,6970,17.93,20230726,0.08,N,003620,5000,9347 억,,47956362,N,N,4097,N,00,N
|
|
20240214,130144,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8200,-90,5,-1.09,1338226380,162688,50.37,8200,8280,8150,10770,5810,8290,8225.72,25.65,0,-354,8470,8380,8280,8190,8090,8330,8140,9348,2480,5000,5960,10,1,186956024,15330,-7.59,1.40,12,0.09,-1080.00,5846.00,16940,20230428,-51.59,6970,20230726,17.65,8880,-7.66,20240102,7600,7.89,20240118,16940,-51.59,20230428,6970,17.65,20230726,0.08,N,003620,5000,9347 억,,47956362,N,N,4097,N,00,N
|
|
20240214,120140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8220,-70,5,-0.84,1118797040,135942,42.09,8200,8280,8150,10770,5810,8290,8229.95,25.65,0,577,8470,8380,8280,8190,8090,8330,8140,9348,2480,5000,5960,10,1,186956024,15368,-7.61,1.41,12,0.07,-1080.00,5846.00,16940,20230428,-51.48,6970,20230726,17.93,8880,-7.43,20240102,7600,8.16,20240118,16940,-51.48,20230428,6970,17.93,20230726,0.08,N,003620,5000,9347 억,,47956362,N,N,4097,N,00,N
|
|
20240214,110141,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8220,-70,5,-0.84,945208270,114832,35.55,8200,8280,8150,10770,5810,8290,8231.22,25.65,0,496,8470,8380,8280,8190,8090,8330,8140,9348,2480,5000,5960,10,1,186956024,15368,-7.61,1.41,12,0.06,-1080.00,5846.00,16940,20230428,-51.48,6970,20230726,17.93,8880,-7.43,20240102,7600,8.16,20240118,16940,-51.48,20230428,6970,17.93,20230726,0.08,N,003620,5000,9347 억,,47956362,N,N,4097,N,00,N
|
|
20240214,090139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8170,-120,5,-1.45,46138620,5637,1.75,8200,8220,8160,10770,5810,8290,8184.64,25.65,0,-1895,8470,8380,8280,8190,8090,8330,8140,9348,2480,5000,5960,10,1,186956024,15274,-7.56,1.40,12,0.00,-1080.00,5846.00,16940,20230428,-51.77,6970,20230726,17.22,8880,-8.00,20240102,7600,7.50,20240118,16940,-51.77,20230428,6970,17.22,20230726,0.08,N,003620,5000,9347 억,,47956362,N,N,4097,N,00,N
|
|
20240213,160140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8290,40,2,0.48,2659385850,320717,105.68,8300,8370,8180,10720,5780,8250,8292.00,25.65,0,59380,8403,8326,8283,8206,8163,8305,8185,9348,2470,5000,5940,10,1,186956024,15499,-7.68,1.42,12,0.17,-1080.00,5846.00,16940,20230428,-51.06,6970,20230726,18.94,8880,-6.64,20240102,7600,9.08,20240118,16940,-51.06,20230428,6970,18.94,20230726,0.09,N,003620,5000,9347 억,,47946011,N,N,4097,N,00,N
|
|
20240213,150136,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8300,50,2,0.61,2501126830,301649,99.40,8300,8370,8180,10720,5780,8250,8291.51,25.65,0,61728,8403,8326,8283,8206,8163,8305,8185,9348,2470,5000,5940,10,1,186956024,15517,-7.69,1.42,12,0.16,-1080.00,5846.00,16940,20230428,-51.00,6970,20230726,19.08,8880,-6.53,20240102,7600,9.21,20240118,16940,-51.00,20230428,6970,19.08,20230726,0.09,N,003620,5000,9347 억,,47946011,N,N,0,N,00,N
|
|
20240213,140140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8330,80,2,0.97,2262743210,272950,89.94,8300,8370,8180,10720,5780,8250,8289.95,25.65,0,60841,8403,8326,8283,8206,8163,8305,8185,9348,2470,5000,5940,10,1,186956024,15573,-7.71,1.42,12,0.15,-1080.00,5846.00,16940,20230428,-50.83,6970,20230726,19.51,8880,-6.19,20240102,7600,9.61,20240118,16940,-50.83,20230428,6970,19.51,20230726,0.09,N,003620,5000,9347 억,,47946011,N,N,0,N,00,N
|
|
20240213,130139,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8300,50,2,0.61,1994346110,240652,79.30,8300,8370,8180,10720,5780,8250,8287.26,25.65,0,54806,8403,8326,8283,8206,8163,8305,8185,9348,2470,5000,5940,10,1,186956024,15517,-7.69,1.42,12,0.13,-1080.00,5846.00,16940,20230428,-51.00,6970,20230726,19.08,8880,-6.53,20240102,7600,9.21,20240118,16940,-51.00,20230428,6970,19.08,20230726,0.09,N,003620,5000,9347 억,,47946011,N,N,0,N,00,N
|
|
20240213,120140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8300,50,2,0.61,1698634260,205004,67.55,8300,8370,8180,10720,5780,8250,8285.86,25.65,0,56188,8403,8326,8283,8206,8163,8305,8185,9348,2470,5000,5940,10,1,186956024,15517,-7.69,1.42,12,0.11,-1080.00,5846.00,16940,20230428,-51.00,6970,20230726,19.08,8880,-6.53,20240102,7600,9.21,20240118,16940,-51.00,20230428,6970,19.08,20230726,0.09,N,003620,5000,9347 억,,47946011,N,N,0,N,00,N
|
|
20240213,110140,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8290,40,2,0.48,1484921860,179211,59.05,8300,8370,8180,10720,5780,8250,8285.89,25.65,0,48396,8403,8326,8283,8206,8163,8305,8185,9348,2470,5000,5940,10,1,186956024,15499,-7.68,1.42,12,0.10,-1080.00,5846.00,16940,20230428,-51.06,6970,20230726,18.94,8880,-6.64,20240102,7600,9.08,20240118,16940,-51.06,20230428,6970,18.94,20230726,0.09,N,003620,5000,9347 억,,47946011,N,N,0,N,00,N
|
|
20240213,100135,57,100.00,KOSPI200,,운수.장비,N,N,N,N, ,N,8300,50,2,0.61,1176768040,142015,46.80,8300,8370,8180,10720,5780,8250,8286.22,25.65,0,41289,8403,8326,8283,8206,8163,8305,8185,9348,2470,5000,5940,10,1,186956024,15517,-7.69,1.42,12,0.08,-1080.00,5846.00,16940,20230428,-51.00,6970,20230726,19.08,8880,-6.53,20240102,7600,9.21,20240118,16940,-51.00,20230428,6970,19.08,20230726,0.09,N,003620,5000,9347 억,,47946011,N,N,0,N,00,N
|