138 lines
64 KiB
CSV
138 lines
64 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
|
||
|
|
20250124,160250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12910,180,2,1.41,90187926090,6990052,55.21,12790,13080,12700,16540,8920,12730,12902.46,33.55,0,-336738,13563,13146,12923,12506,12283,13035,12395,8800,3810,1000,9670,10,1,880000000,113608,-76.85,2.58,12,0.79,-168.00,5010.00,13860,20250121,-6.85,6980,20240118,84.96,13860,-6.85,20250121,11220,15.06,20250102,13860,-6.85,20250121,7080,82.34,20240202,0.93,N,010140,1000,8800 억,,295200842,N,N,22241,N,00,N
|
||
|
|
20250124,150250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12830,100,2,0.79,80769477100,6260064,49.45,12790,13080,12700,16540,8920,12730,12902.52,33.55,0,-58101,13563,13146,12923,12506,12283,13035,12395,8800,3810,1000,9670,10,1,880000000,112904,-76.37,2.56,12,0.71,-168.00,5010.00,13860,20250121,-7.43,6980,20240118,83.81,13860,-7.43,20250121,11220,14.35,20250102,13860,-7.43,20250121,7080,81.21,20240202,0.93,N,010140,1000,8800 억,,295200842,N,N,40453,N,00,N
|
||
|
|
20250124,140251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12840,110,2,0.86,72693542460,5630313,44.47,12790,13080,12700,16540,8920,12730,12911.31,33.55,0,73179,13563,13146,12923,12506,12283,13035,12395,8800,3810,1000,9670,10,1,880000000,112992,-76.43,2.56,12,0.64,-168.00,5010.00,13860,20250121,-7.36,6980,20240118,83.95,13860,-7.36,20250121,11220,14.44,20250102,13860,-7.36,20250121,7080,81.36,20240202,0.93,N,010140,1000,8800 억,,295200842,N,N,40453,N,00,N
|
||
|
|
20250124,130251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12870,140,2,1.10,55446185490,4281455,33.82,12790,13080,12780,16540,8920,12730,12950.64,33.55,0,-215189,13563,13146,12923,12506,12283,13035,12395,8800,3810,1000,9670,10,1,880000000,113256,-76.61,2.57,12,0.49,-168.00,5010.00,13860,20250121,-7.14,6980,20240118,84.38,13860,-7.14,20250121,11220,14.71,20250102,13860,-7.14,20250121,7080,81.78,20240202,0.93,N,010140,1000,8800 억,,295200842,N,N,40453,N,00,N
|
||
|
|
20250124,120250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12920,190,2,1.49,50325668110,3883550,30.67,12790,13080,12780,16540,8920,12730,12959.05,33.55,0,-155594,13563,13146,12923,12506,12283,13035,12395,8800,3810,1000,9670,10,1,880000000,113696,-76.90,2.58,12,0.44,-168.00,5010.00,13860,20250121,-6.78,6980,20240118,85.10,13860,-6.78,20250121,11220,15.15,20250102,13860,-6.78,20250121,7080,82.49,20240202,0.93,N,010140,1000,8800 억,,295200842,N,N,40453,N,00,N
|
||
|
|
20250124,110252,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12930,200,2,1.57,43058453740,3320345,26.23,12790,13080,12780,16540,8920,12730,12968.52,33.55,0,-126507,13563,13146,12923,12506,12283,13035,12395,8800,3810,1000,9670,10,1,880000000,113784,-76.96,2.58,12,0.38,-168.00,5010.00,13860,20250121,-6.71,6980,20240118,85.24,13860,-6.71,20250121,11220,15.24,20250102,13860,-6.71,20250121,7080,82.63,20240202,0.93,N,010140,1000,8800 억,,295200842,N,N,40453,N,00,N
|
||
|
|
20250124,100250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13000,270,2,2.12,35183843530,2712276,21.42,12790,13080,12780,16540,8920,12730,12972.64,33.55,0,-37389,13563,13146,12923,12506,12283,13035,12395,8800,3810,1000,9670,10,1,880000000,114400,-77.38,2.59,12,0.31,-168.00,5010.00,13860,20250121,-6.20,6980,20240118,86.25,13860,-6.20,20250121,11220,15.86,20250102,13860,-6.20,20250121,7080,83.62,20240202,0.93,N,010140,1000,8800 억,,295200842,N,N,40453,N,00,N
|
||
|
|
20250124,090251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12910,180,2,1.41,2680510840,208434,1.65,12790,12950,12790,16540,8920,12730,12864.35,33.55,0,40335,13563,13146,12923,12506,12283,13035,12395,8800,3810,1000,9670,10,1,880000000,113608,-76.85,2.58,12,0.02,-168.00,5010.00,13860,20250121,-6.85,6980,20240118,84.96,13860,-6.85,20250121,11220,15.06,20250102,13860,-6.85,20250121,7080,82.34,20240202,0.93,N,010140,1000,8800 억,,295200842,N,N,40453,N,00,N
|
||
|
|
20250123,160251,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12730,-570,5,-4.29,163323959120,12598281,116.45,13300,13340,12700,17290,9310,13300,12964.30,33.67,49824,926155,14026,13662,13446,13082,12866,13555,12975,8800,3990,1000,10100,10,1,880000000,112024,-75.77,2.54,12,1.43,-168.00,5010.00,13860,20250121,-8.15,6980,20240118,82.38,13860,-8.15,20250121,11220,13.46,20250102,13860,-8.15,20250121,7080,79.80,20240202,0.90,N,010140,1000,8800 억,,296296411,N,N,40453,N,00,N
|
||
|
|
20250123,150249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12720,-580,5,-4.36,154342584810,11892820,109.93,13300,13340,12700,17290,9310,13300,12977.71,33.67,49824,771650,14026,13662,13446,13082,12866,13555,12975,8800,3990,1000,10100,10,1,880000000,111936,-75.71,2.54,12,1.35,-168.00,5010.00,13860,20250121,-8.23,6980,20240118,82.23,13860,-8.23,20250121,11220,13.37,20250102,13860,-8.23,20250121,7080,79.66,20240202,0.90,N,010140,1000,8800 억,,296296411,N,N,23584,N,00,N
|
||
|
|
20250123,140250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12820,-480,5,-3.61,136968587660,10531756,97.35,13300,13340,12780,17290,9310,13300,13005.21,33.67,49824,562188,14026,13662,13446,13082,12866,13555,12975,8800,3990,1000,10100,10,1,880000000,112816,-76.31,2.56,12,1.20,-168.00,5010.00,13860,20250121,-7.50,6980,20240118,83.67,13860,-7.50,20250121,11220,14.26,20250102,13860,-7.50,20250121,7080,81.07,20240202,0.90,N,010140,1000,8800 억,,296296411,N,N,23584,N,00,N
|
||
|
|
20250123,130249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12880,-420,5,-3.16,119686316640,9183834,84.89,13300,13340,12840,17290,9310,13300,13032.19,33.67,49824,466370,14026,13662,13446,13082,12866,13555,12975,8800,3990,1000,10100,10,1,880000000,113344,-76.67,2.57,12,1.04,-168.00,5010.00,13860,20250121,-7.07,6980,20240118,84.53,13860,-7.07,20250121,11220,14.80,20250102,13860,-7.07,20250121,7080,81.92,20240202,0.90,N,010140,1000,8800 억,,296296411,N,N,23584,N,00,N
|
||
|
|
20250123,120250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12910,-390,5,-2.93,103461449880,7924984,73.26,13300,13340,12900,17290,9310,13300,13055.00,33.67,49824,638675,14026,13662,13446,13082,12866,13555,12975,8800,3990,1000,10100,10,1,880000000,113608,-76.85,2.58,12,0.90,-168.00,5010.00,13860,20250121,-6.85,6980,20240118,84.96,13860,-6.85,20250121,11220,15.06,20250102,13860,-6.85,20250121,7080,82.34,20240202,0.90,N,010140,1000,8800 억,,296296411,N,N,23584,N,00,N
|
||
|
|
20250123,110250,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12960,-340,5,-2.56,84343681900,6447123,59.59,13300,13340,12940,17290,9310,13300,13082.27,33.67,49824,558159,14026,13662,13446,13082,12866,13555,12975,8800,3990,1000,10100,10,1,880000000,114048,-77.14,2.59,12,0.73,-168.00,5010.00,13860,20250121,-6.49,6980,20240118,85.67,13860,-6.49,20250121,11220,15.51,20250102,13860,-6.49,20250121,7080,83.05,20240202,0.90,N,010140,1000,8800 억,,296296411,N,N,23584,N,00,N
|
||
|
|
20250123,100249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13030,-270,5,-2.03,62077953360,4731597,43.74,13300,13340,12940,17290,9310,13300,13119.75,33.67,49824,447348,14026,13662,13446,13082,12866,13555,12975,8800,3990,1000,10100,10,1,880000000,114664,-77.56,2.60,12,0.54,-168.00,5010.00,13860,20250121,-5.99,6980,20240118,86.68,13860,-5.99,20250121,11220,16.13,20250102,13860,-5.99,20250121,7080,84.04,20240202,0.90,N,010140,1000,8800 억,,296296411,N,N,23584,N,00,N
|
||
|
|
20250123,090249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13220,-80,5,-0.60,6594110450,497370,4.60,13300,13310,13160,17290,9310,13300,13257.69,33.67,49824,103324,14026,13662,13446,13082,12866,13555,12975,8800,3990,1000,10100,10,1,880000000,116336,-78.69,2.64,12,0.06,-168.00,5010.00,13860,20250121,-4.62,6980,20240118,89.40,13860,-4.62,20250121,11220,17.83,20250102,13860,-4.62,20250121,7080,86.72,20240202,0.90,N,010140,1000,8800 억,,296296411,N,N,23584,N,00,N
|
||
|
|
20250122,160248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13300,-370,5,-2.71,145342267430,10743990,75.54,13670,13810,13230,17770,9570,13670,13528.34,33.75,0,-765220,14016,13842,13686,13512,13356,13930,13600,8800,4100,1000,10380,10,1,880000000,117040,-79.17,2.65,12,1.22,-168.00,5010.00,13860,20250121,-4.04,6980,20240118,90.54,13860,-4.04,20250121,11220,18.54,20250102,13860,-4.04,20250121,7080,87.85,20240202,0.87,N,010140,1000,8800 억,,296980235,N,N,23584,N,00,N
|
||
|
|
20250122,150248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13360,-310,5,-2.27,123301254600,9086169,63.89,13670,13810,13340,17770,9570,13670,13570.21,33.75,0,-963999,14016,13842,13686,13512,13356,13930,13600,8800,4100,1000,10380,10,1,880000000,117568,-79.52,2.67,12,1.03,-168.00,5010.00,13860,20250121,-3.61,6980,20240118,91.40,13860,-3.61,20250121,11220,19.07,20250102,13860,-3.61,20250121,7080,88.70,20240202,0.87,N,010140,1000,8800 억,,296980235,N,N,54527,N,00,N
|
||
|
|
20250122,140247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13540,-130,5,-0.95,94069192010,6912283,48.60,13670,13810,13400,17770,9570,13670,13608.99,33.75,0,-667716,14016,13842,13686,13512,13356,13930,13600,8800,4100,1000,10380,10,1,880000000,119152,-80.60,2.70,12,0.79,-168.00,5010.00,13860,20250121,-2.31,6980,20240118,93.98,13860,-2.31,20250121,11220,20.68,20250102,13860,-2.31,20250121,7080,91.24,20240202,0.87,N,010140,1000,8800 억,,296980235,N,N,54527,N,00,N
|
||
|
|
20250122,130248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13640,-30,5,-0.22,82532709110,6064221,42.64,13670,13810,13400,17770,9570,13670,13609.77,33.75,0,-619684,14016,13842,13686,13512,13356,13930,13600,8800,4100,1000,10380,10,1,880000000,120032,-81.19,2.72,12,0.69,-168.00,5010.00,13860,20250121,-1.59,6980,20240118,95.42,13860,-1.59,20250121,11220,21.57,20250102,13860,-1.59,20250121,7080,92.66,20240202,0.87,N,010140,1000,8800 억,,296980235,N,N,54527,N,00,N
|
||
|
|
20250122,120247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13680,10,2,0.07,74022592940,5442076,38.26,13670,13810,13400,17770,9570,13670,13601.90,33.75,0,-648975,14016,13842,13686,13512,13356,13930,13600,8800,4100,1000,10380,10,1,880000000,120384,-81.43,2.73,12,0.62,-168.00,5010.00,13860,20250121,-1.30,6980,20240118,95.99,13860,-1.30,20250121,11220,21.93,20250102,13860,-1.30,20250121,7080,93.22,20240202,0.87,N,010140,1000,8800 억,,296980235,N,N,54527,N,00,N
|
||
|
|
20250122,110248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13610,-60,5,-0.44,63800841370,4694409,33.01,13670,13810,13400,17770,9570,13670,13590.80,33.75,0,-659760,14016,13842,13686,13512,13356,13930,13600,8800,4100,1000,10380,10,1,880000000,119768,-81.01,2.72,12,0.53,-168.00,5010.00,13860,20250121,-1.80,6980,20240118,94.99,13860,-1.80,20250121,11220,21.30,20250102,13860,-1.80,20250121,7080,92.23,20240202,0.87,N,010140,1000,8800 억,,296980235,N,N,54527,N,00,N
|
||
|
|
20250122,100248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13480,-190,5,-1.39,50801439460,3737147,26.28,13670,13810,13400,17770,9570,13670,13593.63,33.75,0,-650410,14016,13842,13686,13512,13356,13930,13600,8800,4100,1000,10380,10,1,880000000,118624,-80.24,2.69,12,0.42,-168.00,5010.00,13860,20250121,-2.74,6980,20240118,93.12,13860,-2.74,20250121,11220,20.14,20250102,13860,-2.74,20250121,7080,90.40,20240202,0.87,N,010140,1000,8800 억,,296980235,N,N,54527,N,00,N
|
||
|
|
20250122,090248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13700,30,2,0.22,4767753990,349546,2.46,13670,13700,13550,17770,9570,13670,13639.80,33.75,0,-112641,14016,13842,13686,13512,13356,13930,13600,8800,4100,1000,10380,10,1,880000000,120560,-81.55,2.73,12,0.04,-168.00,5010.00,13860,20250121,-1.15,6980,20240118,96.28,13860,-1.15,20250121,11220,22.10,20250102,13860,-1.15,20250121,7080,93.50,20240202,0.87,N,010140,1000,8800 억,,296980235,N,N,54527,N,00,N
|
||
|
|
20250121,160247,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13670,180,2,1.33,193918564320,14169760,134.06,13580,13860,13530,17530,9450,13490,13685.73,34.02,0,-1155248,13863,13676,13403,13216,12943,13540,13080,8800,4040,1000,10250,10,1,880000000,120296,-81.37,2.73,12,1.61,-168.00,5010.00,13860,20250121,-1.37,6980,20240118,95.85,13860,-1.37,20250121,11220,21.84,20250102,13860,-1.37,20250121,7080,93.08,20240202,0.87,N,010140,1000,8800 억,,299409715,N,N,54527,N,00,N
|
||
|
|
20250121,150248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13650,160,2,1.19,183575391240,13413178,126.90,13580,13860,13530,17530,9450,13490,13686.54,34.02,0,-1405130,13863,13676,13403,13216,12943,13540,13080,8800,4040,1000,10250,10,1,880000000,120120,-81.25,2.72,12,1.52,-168.00,5010.00,13860,20250121,-1.52,6980,20240118,95.56,13860,-1.52,20250121,11220,21.66,20250102,13860,-1.52,20250121,7080,92.80,20240202,0.87,N,010140,1000,8800 억,,299409715,N,N,10587,N,00,N
|
||
|
|
20250121,140248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13670,180,2,1.33,170709027290,12471398,117.99,13580,13860,13530,17530,9450,13490,13688.41,34.02,0,-1434738,13863,13676,13403,13216,12943,13540,13080,8800,4040,1000,10250,10,1,880000000,120296,-81.37,2.73,12,1.42,-168.00,5010.00,13860,20250121,-1.37,6980,20240118,95.85,13860,-1.37,20250121,11220,21.84,20250102,13860,-1.37,20250121,7080,93.08,20240202,0.87,N,010140,1000,8800 억,,299409715,N,N,10587,N,00,N
|
||
|
|
20250121,130247,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13680,190,2,1.41,148626231040,10849312,102.64,13580,13860,13530,17530,9450,13490,13699.59,34.02,0,-1079177,13863,13676,13403,13216,12943,13540,13080,8800,4040,1000,10250,10,1,880000000,120384,-81.43,2.73,12,1.23,-168.00,5010.00,13860,20250121,-1.30,6980,20240118,95.99,13860,-1.30,20250121,11220,21.93,20250102,13860,-1.30,20250121,7080,93.22,20240202,0.87,N,010140,1000,8800 억,,299409715,N,N,10587,N,00,N
|
||
|
|
20250121,120243,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13630,140,2,1.04,130855228730,9546141,90.31,13580,13860,13530,17530,9450,13490,13708.19,34.02,0,-711393,13863,13676,13403,13216,12943,13540,13080,8800,4040,1000,10250,10,1,880000000,119944,-81.13,2.72,12,1.08,-168.00,5010.00,13860,20250121,-1.66,6980,20240118,95.27,13860,-1.66,20250121,11220,21.48,20250102,13860,-1.66,20250121,7080,92.51,20240202,0.87,N,010140,1000,8800 억,,299409715,N,N,10587,N,00,N
|
||
|
|
20250121,110238,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13800,310,2,2.30,103853625260,7582506,71.74,13580,13860,13530,17530,9450,13490,13697.12,34.02,0,-484838,13863,13676,13403,13216,12943,13540,13080,8800,4040,1000,10250,10,1,880000000,121440,-82.14,2.75,12,0.86,-168.00,5010.00,13860,20250121,-0.43,6980,20240118,97.71,13860,-0.43,20250121,11220,22.99,20250102,13860,-0.43,20250121,7080,94.92,20240202,0.87,N,010140,1000,8800 억,,299409715,N,N,10587,N,00,N
|
||
|
|
20250121,100236,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13670,180,2,1.33,80766175460,5900867,55.83,13580,13860,13530,17530,9450,13490,13687.95,34.02,0,-459148,13863,13676,13403,13216,12943,13540,13080,8800,4040,1000,10250,10,1,880000000,120296,-81.37,2.73,12,0.67,-168.00,5010.00,13860,20250121,-1.37,6980,20240118,95.85,13860,-1.37,20250121,11220,21.84,20250102,13860,-1.37,20250121,7080,93.08,20240202,0.87,N,010140,1000,8800 억,,299409715,N,N,10587,N,00,N
|
||
|
|
20250121,090248,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13810,320,2,2.37,12362928480,900614,8.52,13580,13860,13570,17530,9450,13490,13733.54,34.02,0,-35388,13863,13676,13403,13216,12943,13540,13080,8800,4040,1000,10250,10,1,880000000,121528,-82.20,2.76,12,0.10,-168.00,5010.00,13860,20250121,-0.36,6980,20240118,97.85,13860,-0.36,20250121,11220,23.08,20250102,13860,-0.36,20250121,7080,95.06,20240202,0.87,N,010140,1000,8800 억,,299409715,N,N,10587,N,00,N
|
||
|
|
20250120,160246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13490,-50,5,-0.37,141228493760,10530659,86.08,13590,13590,13130,17600,9480,13540,13410.91,34.17,0,-1180545,13993,13766,13443,13216,12893,13880,13330,8800,4060,1000,10290,10,1,880000000,118712,-80.30,2.69,12,1.20,-168.00,5010.00,13670,20250117,-1.32,6980,20240118,93.27,13670,-1.32,20250117,11220,20.23,20250102,13670,-1.32,20250117,7080,90.54,20240202,0.87,N,010140,1000,8800 억,,300711376,N,N,10587,N,00,N
|
||
|
|
20250120,150248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13430,-110,5,-0.81,132107133290,9853949,80.55,13590,13590,13130,17600,9480,13540,13406.38,34.17,0,-1182264,13993,13766,13443,13216,12893,13880,13330,8800,4060,1000,10290,10,1,880000000,118184,-79.94,2.68,12,1.12,-168.00,5010.00,13670,20250117,-1.76,6980,20240118,92.41,13670,-1.76,20250117,11220,19.70,20250102,13670,-1.76,20250117,7080,89.69,20240202,0.87,N,010140,1000,8800 억,,300711376,N,N,31236,N,00,N
|
||
|
|
20250120,140247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13420,-120,5,-0.89,120396681070,8979058,73.39,13590,13590,13130,17600,9480,13540,13408.46,34.17,0,-1092423,13993,13766,13443,13216,12893,13880,13330,8800,4060,1000,10290,10,1,880000000,118096,-79.88,2.68,12,1.02,-168.00,5010.00,13670,20250117,-1.83,6980,20240118,92.26,13670,-1.83,20250117,11220,19.61,20250102,13670,-1.83,20250117,7080,89.55,20240202,0.87,N,010140,1000,8800 억,,300711376,N,N,31236,N,00,N
|
||
|
|
20250120,130246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13480,-60,5,-0.44,111319507390,8303409,67.87,13590,13590,13130,17600,9480,13540,13406.32,34.17,0,-1067161,13993,13766,13443,13216,12893,13880,13330,8800,4060,1000,10290,10,1,880000000,118624,-80.24,2.69,12,0.94,-168.00,5010.00,13670,20250117,-1.39,6980,20240118,93.12,13670,-1.39,20250117,11220,20.14,20250102,13670,-1.39,20250117,7080,90.40,20240202,0.87,N,010140,1000,8800 억,,300711376,N,N,31236,N,00,N
|
||
|
|
20250120,120247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13530,-10,5,-0.07,103206670170,7703446,62.97,13590,13590,13130,17600,9480,13540,13397.28,34.17,0,-1033811,13993,13766,13443,13216,12893,13880,13330,8800,4060,1000,10290,10,1,880000000,119064,-80.54,2.70,12,0.88,-168.00,5010.00,13670,20250117,-1.02,6980,20240118,93.84,13670,-1.02,20250117,11220,20.59,20250102,13670,-1.02,20250117,7080,91.10,20240202,0.87,N,010140,1000,8800 억,,300711376,N,N,31236,N,00,N
|
||
|
|
20250120,110247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13500,-40,5,-0.30,92145955420,6884031,56.27,13590,13590,13130,17600,9480,13540,13385.23,34.17,0,-1224471,13993,13766,13443,13216,12893,13880,13330,8800,4060,1000,10290,10,1,880000000,118800,-80.36,2.69,12,0.78,-168.00,5010.00,13670,20250117,-1.24,6980,20240118,93.41,13670,-1.24,20250117,11220,20.32,20250102,13670,-1.24,20250117,7080,90.68,20240202,0.87,N,010140,1000,8800 억,,300711376,N,N,31236,N,00,N
|
||
|
|
20250120,100247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13440,-100,5,-0.74,75881802580,5671679,46.36,13590,13590,13130,17600,9480,13540,13378.78,34.17,0,-1296113,13993,13766,13443,13216,12893,13880,13330,8800,4060,1000,10290,10,1,880000000,118272,-80.00,2.68,12,0.64,-168.00,5010.00,13670,20250117,-1.68,6980,20240118,92.55,13670,-1.68,20250117,11220,19.79,20250102,13670,-1.68,20250117,7080,89.83,20240202,0.87,N,010140,1000,8800 억,,300711376,N,N,31236,N,00,N
|
||
|
|
20250120,090247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13350,-190,5,-1.40,11283553300,836691,6.84,13590,13590,13340,17600,9480,13540,13485.25,34.17,0,-367152,13993,13766,13443,13216,12893,13880,13330,8800,4060,1000,10290,10,1,880000000,117480,-79.46,2.66,12,0.10,-168.00,5010.00,13670,20250117,-2.34,6980,20240118,91.26,13670,-2.34,20250117,11220,18.98,20250102,13670,-2.34,20250117,7080,88.56,20240202,0.87,N,010140,1000,8800 억,,300711376,N,N,31236,N,00,N
|
||
|
|
20250117,160246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13540,190,2,1.42,162988337490,12166721,67.22,13370,13670,13120,17350,9350,13350,13396.10,34.18,0,-183723,13683,13516,13183,13016,12683,13600,13100,8800,4000,1000,10140,10,1,880000000,119152,-80.60,2.70,12,1.38,-168.00,5010.00,13670,20250117,-0.95,6980,20240118,93.98,13670,-0.95,20250117,11220,20.68,20250102,13670,-0.95,20250117,6980,93.98,20240118,0.96,N,010140,1000,8800 억,,300780526,N,N,31236,N,00,N
|
||
|
|
20250117,150246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13530,180,2,1.35,151865931130,11345774,62.69,13370,13670,13120,17350,9350,13350,13385.25,34.18,0,-381279,13683,13516,13183,13016,12683,13600,13100,8800,4000,1000,10140,10,1,880000000,119064,-80.54,2.70,12,1.29,-168.00,5010.00,13670,20250117,-1.02,6980,20240118,93.84,13670,-1.02,20250117,11220,20.59,20250102,13670,-1.02,20250117,6980,93.84,20240118,0.96,N,010140,1000,8800 억,,300780526,N,N,11924,N,00,N
|
||
|
|
20250117,140246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13430,80,2,0.60,137186030460,10259239,56.68,13370,13670,13120,17350,9350,13350,13371.95,34.18,0,-624186,13683,13516,13183,13016,12683,13600,13100,8800,4000,1000,10140,10,1,880000000,118184,-79.94,2.68,12,1.17,-168.00,5010.00,13670,20250117,-1.76,6980,20240118,92.41,13670,-1.76,20250117,11220,19.70,20250102,13670,-1.76,20250117,6980,92.41,20240118,0.96,N,010140,1000,8800 억,,300780526,N,N,11924,N,00,N
|
||
|
|
20250117,130246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13570,220,2,1.65,124958491870,9353057,51.68,13370,13670,13120,17350,9350,13350,13360.18,34.18,0,-557744,13683,13516,13183,13016,12683,13600,13100,8800,4000,1000,10140,10,1,880000000,119416,-80.77,2.71,12,1.06,-168.00,5010.00,13670,20250117,-0.73,6980,20240118,94.41,13670,-0.73,20250117,11220,20.94,20250102,13670,-0.73,20250117,6980,94.41,20240118,0.96,N,010140,1000,8800 억,,300780526,N,N,11924,N,00,N
|
||
|
|
20250117,120246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13430,80,2,0.60,113585609820,8508970,47.01,13370,13670,13120,17350,9350,13350,13348.93,34.18,0,-673663,13683,13516,13183,13016,12683,13600,13100,8800,4000,1000,10140,10,1,880000000,118184,-79.94,2.68,12,0.97,-168.00,5010.00,13670,20250117,-1.76,6980,20240118,92.41,13670,-1.76,20250117,11220,19.70,20250102,13670,-1.76,20250117,6980,92.41,20240118,0.96,N,010140,1000,8800 억,,300780526,N,N,11924,N,00,N
|
||
|
|
20250117,110246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13420,70,2,0.52,75232958660,5675094,31.36,13370,13440,13120,17350,9350,13350,13256.67,34.18,0,-735313,13683,13516,13183,13016,12683,13600,13100,8800,4000,1000,10140,10,1,880000000,118096,-79.88,2.68,12,0.64,-168.00,5010.00,13440,20250117,-0.15,6980,20240118,92.26,13440,-0.15,20250117,11220,19.61,20250102,13440,-0.15,20250117,6980,92.26,20240118,0.96,N,010140,1000,8800 억,,300780526,N,N,11924,N,00,N
|
||
|
|
20250117,100247,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13290,-60,5,-0.45,55859957440,4221035,23.32,13370,13390,13120,17350,9350,13350,13233.68,34.18,0,-831280,13683,13516,13183,13016,12683,13600,13100,8800,4000,1000,10140,10,1,880000000,116952,-79.11,2.65,12,0.48,-168.00,5010.00,13390,20250117,-0.75,6980,20240118,90.40,13390,-0.75,20250117,11220,18.45,20250102,13390,-0.75,20250117,6980,90.40,20240118,0.96,N,010140,1000,8800 억,,300780526,N,N,11924,N,00,N
|
||
|
|
20250117,090247,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13260,-90,5,-0.67,10570995160,792700,4.38,13370,13390,13230,17350,9350,13350,13335.41,34.18,0,-280808,13683,13516,13183,13016,12683,13600,13100,8800,4000,1000,10140,10,1,880000000,116688,-78.93,2.65,12,0.09,-168.00,5010.00,13390,20250117,-0.97,6980,20240118,89.97,13390,-0.97,20250117,11220,18.18,20250102,13390,-0.97,20250117,6980,89.97,20240118,0.96,N,010140,1000,8800 억,,300780526,N,N,11924,N,00,N
|
||
|
|
20250116,160245,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13350,350,2,2.69,235895500840,17931255,45.68,13010,13350,12850,16900,9100,13000,13155.13,33.97,0,1004798,14226,13612,12736,12122,11246,13920,12430,8800,3900,1000,9880,10,1,880000000,117480,-79.46,2.66,12,2.04,-168.00,5010.00,13350,20250115,0.00,6980,20240118,91.26,13350,0.00,20250115,11220,18.98,20250102,13350,0.00,20250115,6980,91.26,20240118,0.97,N,010140,1000,8800 억,,298956164,N,N,10127,N,00,N
|
||
|
|
20250116,150234,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13300,300,2,2.31,217109388840,16522142,42.09,13010,13350,12850,16900,9100,13000,13140.51,33.97,0,670537,14226,13612,12736,12122,11246,13920,12430,8800,3900,1000,9880,10,1,880000000,117040,-79.17,2.65,12,1.88,-168.00,5010.00,13350,20250115,-0.37,6980,20240118,90.54,13350,0.00,20250115,11220,18.54,20250102,13350,-0.37,20250115,6980,90.54,20240118,0.97,N,010140,1000,8800 억,,298956164,N,N,59980,N,00,N
|
||
|
|
20250116,140246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13190,190,2,1.46,191551861440,14595514,37.18,13010,13320,12850,16900,9100,13000,13124.02,33.97,0,270120,14226,13612,12736,12122,11246,13920,12430,8800,3900,1000,9880,10,1,880000000,116072,-78.51,2.63,12,1.66,-168.00,5010.00,13350,20250115,-1.20,6980,20240118,88.97,13350,-1.20,20250115,11220,17.56,20250102,13350,-1.20,20250115,6980,88.97,20240118,0.97,N,010140,1000,8800 억,,298956164,N,N,59980,N,00,N
|
||
|
|
20250116,130246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13190,190,2,1.46,169063938830,12896188,32.85,13010,13320,12850,16900,9100,13000,13109.61,33.97,0,138912,14226,13612,12736,12122,11246,13920,12430,8800,3900,1000,9880,10,1,880000000,116072,-78.51,2.63,12,1.47,-168.00,5010.00,13350,20250115,-1.20,6980,20240118,88.97,13350,-1.20,20250115,11220,17.56,20250102,13350,-1.20,20250115,6980,88.97,20240118,0.97,N,010140,1000,8800 억,,298956164,N,N,59980,N,00,N
|
||
|
|
20250116,120246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13210,210,2,1.62,159114736610,12140536,30.93,13010,13320,12850,16900,9100,13000,13106.07,33.97,0,103120,14226,13612,12736,12122,11246,13920,12430,8800,3900,1000,9880,10,1,880000000,116248,-78.63,2.64,12,1.38,-168.00,5010.00,13350,20250115,-1.05,6980,20240118,89.26,13350,-1.05,20250115,11220,17.74,20250102,13350,-1.05,20250115,6980,89.26,20240118,0.97,N,010140,1000,8800 억,,298956164,N,N,59980,N,00,N
|
||
|
|
20250116,110246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13080,80,2,0.62,143317250160,10941749,27.87,13010,13320,12850,16900,9100,13000,13098.21,33.97,0,-67015,14226,13612,12736,12122,11246,13920,12430,8800,3900,1000,9880,10,1,880000000,115104,-77.86,2.61,12,1.24,-168.00,5010.00,13350,20250115,-2.02,6980,20240118,87.39,13350,-2.02,20250115,11220,16.58,20250102,13350,-2.02,20250115,6980,87.39,20240118,0.97,N,010140,1000,8800 억,,298956164,N,N,59980,N,00,N
|
||
|
|
20250116,100246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13060,60,2,0.46,126433552040,9652291,24.59,13010,13320,12850,16900,9100,13000,13098.81,33.97,0,-34641,14226,13612,12736,12122,11246,13920,12430,8800,3900,1000,9880,10,1,880000000,114928,-77.74,2.61,12,1.10,-168.00,5010.00,13350,20250115,-2.17,6980,20240118,87.11,13350,-2.17,20250115,11220,16.40,20250102,13350,-2.17,20250115,6980,87.11,20240118,0.97,N,010140,1000,8800 억,,298956164,N,N,59980,N,00,N
|
||
|
|
20250116,090246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12970,-30,5,-0.23,21836335340,1682564,4.29,13010,13090,12850,16900,9100,13000,12978.01,33.97,0,-412769,14226,13612,12736,12122,11246,13920,12430,8800,3900,1000,9880,10,1,880000000,114136,-77.20,2.59,12,0.19,-168.00,5010.00,13350,20250115,-2.85,6980,20240118,85.82,13350,-2.85,20250115,11220,15.60,20250102,13350,-2.85,20250115,6980,85.82,20240118,0.97,N,010140,1000,8800 억,,298956164,N,N,59980,N,00,N
|
||
|
|
20250115,160246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13000,1150,2,9.70,503567244460,39051018,473.96,11920,13350,11860,15400,8300,11850,12894.98,33.33,0,4591099,12296,12072,11916,11692,11536,12185,11805,8800,3550,1000,9000,10,1,880000000,114400,-77.38,2.59,12,4.44,-168.00,5010.00,13350,20250115,-2.62,6980,20240118,86.25,13350,-2.62,20250115,11220,15.86,20250102,13350,-2.62,20250115,6980,86.25,20240118,0.84,N,010140,1000,8800 억,,293303582,N,N,59980,N,00,N
|
||
|
|
20250115,150246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,12960,1110,2,9.37,481786522030,37370821,453.56,11920,13350,11860,15400,8300,11850,12892.11,33.33,0,4645749,12296,12072,11916,11692,11536,12185,11805,8800,3550,1000,9000,10,1,880000000,114048,-77.14,2.59,12,4.25,-168.00,5010.00,13350,20250115,-2.92,6980,20240118,85.67,13350,-2.92,20250115,11220,15.51,20250102,13350,-2.92,20250115,6980,85.67,20240118,0.84,N,010140,1000,8800 억,,293303582,N,N,33646,N,00,N
|
||
|
|
20250115,140246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13030,1180,2,9.96,449398095170,34875438,423.28,11920,13350,11860,15400,8300,11850,12885.86,33.33,0,4824605,12296,12072,11916,11692,11536,12185,11805,8800,3550,1000,9000,10,1,880000000,114664,-77.56,2.60,12,3.96,-168.00,5010.00,13350,20250115,-2.40,6980,20240118,86.68,13350,-2.40,20250115,11220,16.13,20250102,13350,-2.40,20250115,6980,86.68,20240118,0.84,N,010140,1000,8800 억,,293303582,N,N,33646,N,00,N
|
||
|
|
20250115,130245,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13090,1240,2,10.46,417381776480,32416770,393.44,11920,13350,11860,15400,8300,11850,12875.55,33.33,0,4849831,12296,12072,11916,11692,11536,12185,11805,8800,3550,1000,9000,10,1,880000000,115192,-77.92,2.61,12,3.68,-168.00,5010.00,13350,20250115,-1.95,6980,20240118,87.54,13350,-1.95,20250115,11220,16.67,20250102,13350,-1.95,20250115,6980,87.54,20240118,0.84,N,010140,1000,8800 억,,293303582,N,N,33646,N,00,N
|
||
|
|
20250115,120246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13110,1260,2,10.63,388460884750,30204558,366.59,11920,13350,11860,15400,8300,11850,12861.07,33.33,0,4663058,12296,12072,11916,11692,11536,12185,11805,8800,3550,1000,9000,10,1,880000000,115368,-78.04,2.62,12,3.43,-168.00,5010.00,13350,20250115,-1.80,6980,20240118,87.82,13350,-1.80,20250115,11220,16.84,20250102,13350,-1.80,20250115,6980,87.82,20240118,0.84,N,010140,1000,8800 억,,293303582,N,N,33646,N,00,N
|
||
|
|
20250115,110246,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,13250,1400,2,11.81,320678231650,25050092,304.03,11920,13350,11860,15400,8300,11850,12801.56,33.33,0,4580459,12296,12072,11916,11692,11536,12185,11805,8800,3550,1000,9000,10,1,880000000,116600,-78.87,2.64,12,2.85,-168.00,5010.00,13350,20250115,-0.75,6980,20240118,89.83,13350,-0.75,20250115,11220,18.09,20250102,13350,-0.75,20250115,6980,89.83,20240118,0.84,N,010140,1000,8800 억,,293303582,N,N,33646,N,00,N
|
||
|
|
20250115,100245,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,12810,960,2,8.10,183070888740,14458955,175.49,11920,12970,11860,15400,8300,11850,12661.53,33.33,0,2934470,12296,12072,11916,11692,11536,12185,11805,8800,3550,1000,9000,10,1,880000000,112728,-76.25,2.56,12,1.64,-168.00,5010.00,12970,20250115,-1.23,6980,20240118,83.52,12970,-1.23,20250115,11220,14.17,20250102,12970,-1.23,20250115,6980,83.52,20240118,0.84,N,010140,1000,8800 억,,293303582,N,N,33646,N,00,N
|
||
|
|
20250115,090246,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11940,90,2,0.76,3090249360,258799,3.14,11920,12020,11860,15400,8300,11850,11941.44,33.33,0,45881,12296,12072,11916,11692,11536,12185,11805,8800,3550,1000,9000,10,1,880000000,105072,-71.07,2.38,12,0.03,-168.00,5010.00,12350,20250110,-3.32,6980,20240118,71.06,12350,-3.32,20250110,11220,6.42,20250102,12350,-3.32,20250110,6980,71.06,20240118,0.84,N,010140,1000,8800 억,,293303582,N,N,33646,N,00,N
|
||
|
|
20250114,160244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11850,150,2,1.28,97402268720,8183390,76.41,11760,12140,11760,15210,8190,11700,11902.53,33.30,0,469441,12546,12122,11886,11462,11226,12005,11345,8800,3510,1000,8890,10,1,880000000,104280,-70.54,2.37,12,0.93,-168.00,5010.00,12350,20250110,-4.05,6980,20240118,69.77,12350,-4.05,20250110,11220,5.61,20250102,12350,-4.05,20250110,6980,69.77,20240118,0.84,N,010140,1000,8800 억,,293009474,N,N,33646,N,00,N
|
||
|
|
20250114,150245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11850,150,2,1.28,92619545550,7779703,72.64,11760,12140,11760,15210,8190,11700,11905.33,33.30,0,416195,12546,12122,11886,11462,11226,12005,11345,8800,3510,1000,8890,10,1,880000000,104280,-70.54,2.37,12,0.88,-168.00,5010.00,12350,20250110,-4.05,6980,20240118,69.77,12350,-4.05,20250110,11220,5.61,20250102,12350,-4.05,20250110,6980,69.77,20240118,0.84,N,010140,1000,8800 억,,293009474,N,N,24539,N,00,N
|
||
|
|
20250114,140244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11860,160,2,1.37,88192280810,7405981,69.15,11760,12140,11760,15210,8190,11700,11908.30,33.30,0,393398,12546,12122,11886,11462,11226,12005,11345,8800,3510,1000,8890,10,1,880000000,104368,-70.60,2.37,12,0.84,-168.00,5010.00,12350,20250110,-3.97,6980,20240118,69.91,12350,-3.97,20250110,11220,5.70,20250102,12350,-3.97,20250110,6980,69.91,20240118,0.84,N,010140,1000,8800 억,,293009474,N,N,24539,N,00,N
|
||
|
|
20250114,130245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11870,170,2,1.45,81482994860,6839879,63.86,11760,12140,11760,15210,8190,11700,11912.99,33.30,0,449252,12546,12122,11886,11462,11226,12005,11345,8800,3510,1000,8890,10,1,880000000,104456,-70.65,2.37,12,0.78,-168.00,5010.00,12350,20250110,-3.89,6980,20240118,70.06,12350,-3.89,20250110,11220,5.79,20250102,12350,-3.89,20250110,6980,70.06,20240118,0.84,N,010140,1000,8800 억,,293009474,N,N,24539,N,00,N
|
||
|
|
20250114,120244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11870,170,2,1.45,76658585920,6433260,60.07,11760,12140,11760,15210,8190,11700,11916.04,33.30,0,514503,12546,12122,11886,11462,11226,12005,11345,8800,3510,1000,8890,10,1,880000000,104456,-70.65,2.37,12,0.73,-168.00,5010.00,12350,20250110,-3.89,6980,20240118,70.06,12350,-3.89,20250110,11220,5.79,20250102,12350,-3.89,20250110,6980,70.06,20240118,0.84,N,010140,1000,8800 억,,293009474,N,N,24539,N,00,N
|
||
|
|
20250114,110245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11800,100,2,0.85,69605889840,5837665,54.50,11760,12140,11760,15210,8190,11700,11923.66,33.30,0,578534,12546,12122,11886,11462,11226,12005,11345,8800,3510,1000,8890,10,1,880000000,103840,-70.24,2.36,12,0.66,-168.00,5010.00,12350,20250110,-4.45,6980,20240118,69.05,12350,-4.45,20250110,11220,5.17,20250102,12350,-4.45,20250110,6980,69.05,20240118,0.84,N,010140,1000,8800 억,,293009474,N,N,24539,N,00,N
|
||
|
|
20250114,100244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11960,260,2,2.22,52440664840,4388736,40.98,11760,12140,11760,15210,8190,11700,11949.03,33.30,0,910742,12546,12122,11886,11462,11226,12005,11345,8800,3510,1000,8890,10,1,880000000,105248,-71.19,2.39,12,0.50,-168.00,5010.00,12350,20250110,-3.16,6980,20240118,71.35,12350,-3.16,20250110,11220,6.60,20250102,12350,-3.16,20250110,6980,71.35,20240118,0.84,N,010140,1000,8800 억,,293009474,N,N,24539,N,00,N
|
||
|
|
20250114,090244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11840,140,2,1.20,9174080230,773480,7.22,11760,11940,11760,15210,8190,11700,11861.17,33.30,0,323693,12546,12122,11886,11462,11226,12005,11345,8800,3510,1000,8890,10,1,880000000,104192,-70.48,2.36,12,0.09,-168.00,5010.00,12350,20250110,-4.13,6980,20240118,69.63,12350,-4.13,20250110,11220,5.53,20250102,12350,-4.13,20250110,6980,69.63,20240118,0.84,N,010140,1000,8800 억,,293009474,N,N,24539,N,00,N
|
||
|
|
20250113,160242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11700,-550,5,-4.49,125468038120,10649869,118.49,12300,12310,11650,15920,8580,12250,11781.04,33.71,0,-3963366,12736,12492,12106,11862,11476,12615,11985,8800,3670,1000,9310,10,1,880000000,102960,-69.64,2.34,12,1.21,-168.00,5010.00,12350,20250110,-5.26,6980,20240118,67.62,12350,-5.26,20250110,11220,4.28,20250102,12350,-5.26,20250110,6980,67.62,20240118,0.83,N,010140,1000,8800 억,,296639016,N,N,23472,N,00,N
|
||
|
|
20250113,150243,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11680,-570,5,-4.65,114737619370,9732978,108.29,12300,12310,11650,15920,8580,12250,11788.20,33.71,0,-4066052,12736,12492,12106,11862,11476,12615,11985,8800,3670,1000,9310,10,1,880000000,102784,-69.52,2.33,12,1.11,-168.00,5010.00,12350,20250110,-5.43,6980,20240118,67.34,12350,-5.43,20250110,11220,4.10,20250102,12350,-5.43,20250110,6980,67.34,20240118,0.83,N,010140,1000,8800 억,,296639016,N,N,51517,N,00,N
|
||
|
|
20250113,140240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11720,-530,5,-4.33,102755981450,8707176,96.88,12300,12310,11660,15920,8580,12250,11800.93,33.71,0,-3802151,12736,12492,12106,11862,11476,12615,11985,8800,3670,1000,9310,10,1,880000000,103136,-69.76,2.34,12,0.99,-168.00,5010.00,12350,20250110,-5.10,6980,20240118,67.91,12350,-5.10,20250110,11220,4.46,20250102,12350,-5.10,20250110,6980,67.91,20240118,0.83,N,010140,1000,8800 억,,296639016,N,N,51517,N,00,N
|
||
|
|
20250113,130238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11690,-560,5,-4.57,96192880910,8146545,90.64,12300,12310,11660,15920,8580,12250,11807.42,33.71,0,-3682665,12736,12492,12106,11862,11476,12615,11985,8800,3670,1000,9310,10,1,880000000,102872,-69.58,2.33,12,0.93,-168.00,5010.00,12350,20250110,-5.34,6980,20240118,67.48,12350,-5.34,20250110,11220,4.19,20250102,12350,-5.34,20250110,6980,67.48,20240118,0.83,N,010140,1000,8800 억,,296639016,N,N,51517,N,00,N
|
||
|
|
20250113,120240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11810,-440,5,-3.59,77002534890,6509949,72.43,12300,12310,11700,15920,8580,12250,11827.97,33.71,0,-2999132,12736,12492,12106,11862,11476,12615,11985,8800,3670,1000,9310,10,1,880000000,103928,-70.30,2.36,12,0.74,-168.00,5010.00,12350,20250110,-4.37,6980,20240118,69.20,12350,-4.37,20250110,11220,5.26,20250102,12350,-4.37,20250110,6980,69.20,20240118,0.83,N,010140,1000,8800 억,,296639016,N,N,51517,N,00,N
|
||
|
|
20250113,110240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11790,-460,5,-3.76,70898518970,5993147,66.68,12300,12310,11700,15920,8580,12250,11829.43,33.71,0,-2880815,12736,12492,12106,11862,11476,12615,11985,8800,3670,1000,9310,10,1,880000000,103752,-70.18,2.35,12,0.68,-168.00,5010.00,12350,20250110,-4.53,6980,20240118,68.91,12350,-4.53,20250110,11220,5.08,20250102,12350,-4.53,20250110,6980,68.91,20240118,0.83,N,010140,1000,8800 억,,296639016,N,N,51517,N,00,N
|
||
|
|
20250113,100240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11730,-520,5,-4.24,58343530730,4928409,54.84,12300,12310,11700,15920,8580,12250,11837.61,33.71,0,-2558881,12736,12492,12106,11862,11476,12615,11985,8800,3670,1000,9310,10,1,880000000,103224,-69.82,2.34,12,0.56,-168.00,5010.00,12350,20250110,-5.02,6980,20240118,68.05,12350,-5.02,20250110,11220,4.55,20250102,12350,-5.02,20250110,6980,68.05,20240118,0.83,N,010140,1000,8800 억,,296639016,N,N,51517,N,00,N
|
||
|
|
20250113,090242,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12110,-140,5,-1.14,6289488660,515230,5.73,12300,12310,12090,15920,8580,12250,12206.54,33.71,0,-204985,12736,12492,12106,11862,11476,12615,11985,8800,3670,1000,9310,10,1,880000000,106568,-72.08,2.42,12,0.06,-168.00,5010.00,12350,20250110,-1.94,6980,20240118,73.50,12350,-1.94,20250110,11220,7.93,20250102,12350,-1.94,20250110,6980,73.50,20240118,0.83,N,010140,1000,8800 억,,296639016,N,N,51517,N,00,N
|
||
|
|
20250110,160239,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,12250,220,2,1.83,107229726120,8922403,143.57,12000,12350,11720,15630,8430,12030,12017.65,33.65,0,421242,12263,12146,11983,11866,11703,12205,11925,8800,3600,1000,9140,10,1,880000000,107800,-72.92,2.45,12,1.01,-168.00,5010.00,12350,20250110,-0.81,6980,20240118,75.50,12350,-0.81,20250110,11220,9.18,20250102,12350,-0.81,20250110,6980,75.50,20240118,0.83,N,010140,1000,8800 억,,296156180,N,N,51517,N,00,N
|
||
|
|
20250110,150239,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,12300,270,2,2.24,95743913970,7985453,128.49,12000,12350,11720,15630,8430,12030,11989.78,33.65,0,411670,12263,12146,11983,11866,11703,12205,11925,8800,3600,1000,9140,10,1,880000000,108240,-73.21,2.46,12,0.91,-168.00,5010.00,12350,20250110,-0.40,6980,20240118,76.22,12350,-0.40,20250110,11220,9.63,20250102,12350,-0.40,20250110,6980,76.22,20240118,0.83,N,010140,1000,8800 억,,296156180,N,N,25274,N,00,N
|
||
|
|
20250110,140239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12050,20,2,0.17,70063687780,5876693,94.56,12000,12120,11720,15630,8430,12030,11922.27,33.65,0,-263292,12263,12146,11983,11866,11703,12205,11925,8800,3600,1000,9140,10,1,880000000,106040,-71.73,2.41,12,0.67,-168.00,5010.00,12290,20241125,-1.95,6980,20240118,72.64,12120,-0.58,20250110,11220,7.40,20250102,12290,-1.95,20241125,6980,72.64,20240118,0.83,N,010140,1000,8800 억,,296156180,N,N,25274,N,00,N
|
||
|
|
20250110,130239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12020,-10,5,-0.08,61246404650,5145536,82.79,12000,12120,11720,15630,8430,12030,11902.78,33.65,0,-473804,12263,12146,11983,11866,11703,12205,11925,8800,3600,1000,9140,10,1,880000000,105776,-71.55,2.40,12,0.58,-168.00,5010.00,12290,20241125,-2.20,6980,20240118,72.21,12120,-0.83,20250110,11220,7.13,20250102,12290,-2.20,20241125,6980,72.21,20240118,0.83,N,010140,1000,8800 억,,296156180,N,N,25274,N,00,N
|
||
|
|
20250110,120239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12030,0,3,0.00,56426418090,4744177,76.34,12000,12120,11720,15630,8430,12030,11893.78,33.65,0,-544275,12263,12146,11983,11866,11703,12205,11925,8800,3600,1000,9140,10,1,880000000,105864,-71.61,2.40,12,0.54,-168.00,5010.00,12290,20241125,-2.12,6980,20240118,72.35,12120,-0.74,20250110,11220,7.22,20250102,12290,-2.12,20241125,6980,72.35,20240118,0.83,N,010140,1000,8800 억,,296156180,N,N,25274,N,00,N
|
||
|
|
20250110,110238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11820,-210,5,-1.75,38064798440,3214468,51.72,12000,12010,11720,15630,8430,12030,11841.61,33.65,0,-1074760,12263,12146,11983,11866,11703,12205,11925,8800,3600,1000,9140,10,1,880000000,104016,-70.36,2.36,12,0.37,-168.00,5010.00,12290,20241125,-3.82,6980,20240118,69.34,12100,-2.31,20250109,11220,5.35,20250102,12290,-3.82,20241125,6980,69.34,20240118,0.83,N,010140,1000,8800 억,,296156180,N,N,25274,N,00,N
|
||
|
|
20250110,100239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11840,-190,5,-1.58,25212589560,2123097,34.16,12000,12010,11790,15630,8430,12030,11875.26,33.65,0,-846936,12263,12146,11983,11866,11703,12205,11925,8800,3600,1000,9140,10,1,880000000,104192,-70.48,2.36,12,0.24,-168.00,5010.00,12290,20241125,-3.66,6980,20240118,69.63,12100,-2.15,20250109,11220,5.53,20250102,12290,-3.66,20241125,6980,69.63,20240118,0.83,N,010140,1000,8800 억,,296156180,N,N,25274,N,00,N
|
||
|
|
20250110,090239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11910,-120,5,-1.00,3054811190,255678,4.11,12000,12010,11890,15630,8430,12030,11947.34,33.65,0,-161482,12263,12146,11983,11866,11703,12205,11925,8800,3600,1000,9140,10,1,880000000,104808,-70.89,2.38,12,0.03,-168.00,5010.00,12290,20241125,-3.09,6980,20240118,70.63,12100,-1.57,20250109,11220,6.15,20250102,12290,-3.09,20241125,6980,70.63,20240118,0.83,N,010140,1000,8800 억,,296156180,N,N,25274,N,00,N
|
||
|
|
20250109,160238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12030,20,2,0.17,73824392520,6166542,93.28,12000,12100,11820,15610,8410,12010,11971.63,33.65,0,-37402,12190,12100,11930,11840,11670,12145,11885,8800,3600,1000,9120,10,1,880000000,105864,-71.61,2.40,12,0.70,-168.00,5010.00,12290,20241125,-2.12,6980,20240118,72.35,12100,-0.58,20250109,11220,7.22,20250102,12290,-2.12,20241125,6980,72.35,20240118,0.84,N,010140,1000,8800 억,,296131772,N,N,25274,N,00,N
|
||
|
|
20250109,150239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12020,10,2,0.08,66343036010,5544660,83.87,12000,12100,11820,15610,8410,12010,11965.16,33.65,0,-201529,12190,12100,11930,11840,11670,12145,11885,8800,3600,1000,9120,10,1,880000000,105776,-71.55,2.40,12,0.63,-168.00,5010.00,12290,20241125,-2.20,6980,20240118,72.21,12100,-0.66,20250109,11220,7.13,20250102,12290,-2.20,20241125,6980,72.21,20240118,0.84,N,010140,1000,8800 억,,296131772,N,N,39381,N,00,N
|
||
|
|
20250109,140238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12030,20,2,0.17,60237115260,5036764,76.19,12000,12100,11820,15610,8410,12010,11959.42,33.65,0,-169042,12190,12100,11930,11840,11670,12145,11885,8800,3600,1000,9120,10,1,880000000,105864,-71.61,2.40,12,0.57,-168.00,5010.00,12290,20241125,-2.12,6980,20240118,72.35,12100,-0.58,20250109,11220,7.22,20250102,12290,-2.12,20241125,6980,72.35,20240118,0.84,N,010140,1000,8800 억,,296131772,N,N,39381,N,00,N
|
||
|
|
20250109,130238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11990,-20,5,-0.17,49668708370,4159917,62.92,12000,12060,11820,15610,8410,12010,11939.71,33.65,0,-336151,12190,12100,11930,11840,11670,12145,11885,8800,3600,1000,9120,10,1,880000000,105512,-71.37,2.39,12,0.47,-168.00,5010.00,12290,20241125,-2.44,6980,20240118,71.78,12060,-0.58,20250109,11220,6.86,20250102,12290,-2.44,20241125,6980,71.78,20240118,0.84,N,010140,1000,8800 억,,296131772,N,N,39381,N,00,N
|
||
|
|
20250109,120238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12030,20,2,0.17,43895012680,3679333,55.65,12000,12060,11820,15610,8410,12010,11930.00,33.65,0,-370735,12190,12100,11930,11840,11670,12145,11885,8800,3600,1000,9120,10,1,880000000,105864,-71.61,2.40,12,0.42,-168.00,5010.00,12290,20241125,-2.12,6980,20240118,72.35,12060,-0.25,20250109,11220,7.22,20250102,12290,-2.12,20241125,6980,72.35,20240118,0.84,N,010140,1000,8800 억,,296131772,N,N,39381,N,00,N
|
||
|
|
20250109,110238,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12030,20,2,0.17,38199465080,3205356,48.49,12000,12060,11820,15610,8410,12010,11917.18,33.65,0,-451720,12190,12100,11930,11840,11670,12145,11885,8800,3600,1000,9120,10,1,880000000,105864,-71.61,2.40,12,0.36,-168.00,5010.00,12290,20241125,-2.12,6980,20240118,72.35,12060,-0.25,20250109,11220,7.22,20250102,12290,-2.12,20241125,6980,72.35,20240118,0.84,N,010140,1000,8800 억,,296131772,N,N,39381,N,00,N
|
||
|
|
20250109,100237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11860,-150,5,-1.25,25831805940,2171302,32.84,12000,12000,11820,15610,8410,12010,11896.56,33.65,0,-726016,12190,12100,11930,11840,11670,12145,11885,8800,3600,1000,9120,10,1,880000000,104368,-70.60,2.37,12,0.25,-168.00,5010.00,12290,20241125,-3.50,6980,20240118,69.91,12020,-1.33,20250108,11220,5.70,20250102,12290,-3.50,20241125,6980,69.91,20240118,0.84,N,010140,1000,8800 억,,296131772,N,N,39381,N,00,N
|
||
|
|
20250109,090239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11970,-40,5,-0.33,3698812140,309801,4.69,12000,12000,11850,15610,8410,12010,11937.69,33.65,0,-127818,12190,12100,11930,11840,11670,12145,11885,8800,3600,1000,9120,10,1,880000000,105336,-71.25,2.39,12,0.04,-168.00,5010.00,12290,20241125,-2.60,6980,20240118,71.49,12020,-0.42,20250108,11220,6.68,20250102,12290,-2.60,20241125,6980,71.49,20240118,0.84,N,010140,1000,8800 억,,296131772,N,N,39381,N,00,N
|
||
|
|
20250108,160235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12010,180,2,1.52,78090696290,6556176,75.28,11880,12020,11760,15370,8290,11830,11910.93,33.65,0,44611,12030,11930,11730,11630,11430,11980,11680,8800,3540,1000,8990,10,1,880000000,105688,-71.49,2.40,12,0.75,-168.00,5010.00,12290,20241125,-2.28,6980,20240118,72.06,12020,-0.08,20250108,11220,7.04,20250102,12290,-2.28,20241125,6980,72.06,20240118,0.83,N,010140,1000,8800 억,,296098255,N,N,39360,N,00,N
|
||
|
|
20250108,150237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,12000,170,2,1.44,71875432000,6038167,69.33,11880,12020,11760,15370,8290,11830,11903.52,33.65,0,-64281,12030,11930,11730,11630,11430,11980,11680,8800,3540,1000,8990,10,1,880000000,105600,-71.43,2.40,12,0.69,-168.00,5010.00,12290,20241125,-2.36,6980,20240118,71.92,12020,-0.17,20250108,11220,6.95,20250102,12290,-2.36,20241125,6980,71.92,20240118,0.83,N,010140,1000,8800 억,,296098255,N,N,65292,N,00,N
|
||
|
|
20250108,140239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11930,100,2,0.85,62745888480,5276183,60.58,11880,12020,11760,15370,8290,11830,11892.29,33.65,0,-228917,12030,11930,11730,11630,11430,11980,11680,8800,3540,1000,8990,10,1,880000000,104984,-71.01,2.38,12,0.60,-168.00,5010.00,12290,20241125,-2.93,6980,20240118,70.92,12020,-0.75,20250108,11220,6.33,20250102,12290,-2.93,20241125,6980,70.92,20240118,0.83,N,010140,1000,8800 억,,296098255,N,N,65292,N,00,N
|
||
|
|
20250108,130240,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11950,120,2,1.01,51357749910,4325143,49.66,11880,12000,11760,15370,8290,11830,11874.23,33.65,0,-328515,12030,11930,11730,11630,11430,11980,11680,8800,3540,1000,8990,10,1,880000000,105160,-71.13,2.39,12,0.49,-168.00,5010.00,12290,20241125,-2.77,6980,20240118,71.20,12000,-0.42,20250108,11220,6.51,20250102,12290,-2.77,20241125,6980,71.20,20240118,0.83,N,010140,1000,8800 억,,296098255,N,N,65292,N,00,N
|
||
|
|
20250108,120236,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11910,80,2,0.68,46502979970,3917997,44.98,11880,12000,11760,15370,8290,11830,11869.07,33.65,0,-335356,12030,11930,11730,11630,11430,11980,11680,8800,3540,1000,8990,10,1,880000000,104808,-70.89,2.38,12,0.45,-168.00,5010.00,12290,20241125,-3.09,6980,20240118,70.63,12000,-0.75,20250108,11220,6.15,20250102,12290,-3.09,20241125,6980,70.63,20240118,0.83,N,010140,1000,8800 억,,296098255,N,N,65292,N,00,N
|
||
|
|
20250108,110236,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11900,70,2,0.59,34788231260,2937636,33.73,11880,11920,11760,15370,8290,11830,11842.25,33.65,0,-489069,12030,11930,11730,11630,11430,11980,11680,8800,3540,1000,8990,10,1,880000000,104720,-70.83,2.38,12,0.33,-168.00,5010.00,12290,20241125,-3.17,6980,20240118,70.49,11920,-0.17,20250108,11220,6.06,20250102,12290,-3.17,20241125,6980,70.49,20240118,0.83,N,010140,1000,8800 억,,296098255,N,N,65292,N,00,N
|
||
|
|
20250108,100236,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11810,-20,5,-0.17,26274996350,2220671,25.50,11880,11920,11760,15370,8290,11830,11832.01,33.65,0,-478887,12030,11930,11730,11630,11430,11980,11680,8800,3540,1000,8990,10,1,880000000,103928,-70.30,2.36,12,0.25,-168.00,5010.00,12290,20241125,-3.91,6980,20240118,69.20,11920,-0.92,20250108,11220,5.26,20250102,12290,-3.91,20241125,6980,69.20,20240118,0.83,N,010140,1000,8800 억,,296098255,N,N,65292,N,00,N
|
||
|
|
20250108,090239,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11850,20,2,0.17,4388788870,370661,4.26,11880,11880,11780,15370,8290,11830,11840.45,33.65,0,-128363,12030,11930,11730,11630,11430,11980,11680,8800,3540,1000,8990,10,1,880000000,104280,-70.54,2.37,12,0.04,-168.00,5010.00,12290,20241125,-3.58,6980,20240118,69.77,11880,-0.25,20250108,11220,5.61,20250102,12290,-3.58,20241125,6980,69.77,20240118,0.83,N,010140,1000,8800 억,,296098255,N,N,65292,N,00,N
|
||
|
|
20250107,160235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11830,410,2,3.59,100954484680,8597693,270.05,11540,11830,11530,14840,8000,11420,11741.84,33.46,0,1130927,11613,11516,11373,11276,11133,11445,11205,8800,3420,1000,8670,10,1,880000000,104104,-70.42,2.36,12,0.98,-168.00,5010.00,12290,20241125,-3.74,6980,20240118,69.48,11830,0.00,20250107,11220,5.44,20250102,12290,-3.74,20241125,6980,69.48,20240118,0.84,N,010140,1000,8800 억,,294405803,N,N,65292,N,00,N
|
||
|
|
20250107,150237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11800,380,2,3.33,92732601380,7901872,248.20,11540,11820,11530,14840,8000,11420,11735.53,33.46,0,1053075,11613,11516,11373,11276,11133,11445,11205,8800,3420,1000,8670,10,1,880000000,103840,-70.24,2.36,12,0.90,-168.00,5010.00,12290,20241125,-3.99,6980,20240118,69.05,11820,-0.17,20250107,11220,5.17,20250102,12290,-3.99,20241125,6980,69.05,20240118,0.84,N,010140,1000,8800 억,,294405803,N,N,13865,N,00,N
|
||
|
|
20250107,140235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11770,350,2,3.06,81475186190,6947604,218.22,11540,11820,11530,14840,8000,11420,11727.10,33.46,0,902849,11613,11516,11373,11276,11133,11445,11205,8800,3420,1000,8670,10,1,880000000,103576,-70.06,2.35,12,0.79,-168.00,5010.00,12290,20241125,-4.23,6980,20240118,68.62,11820,-0.42,20250107,11220,4.90,20250102,12290,-4.23,20241125,6980,68.62,20240118,0.84,N,010140,1000,8800 억,,294405803,N,N,13865,N,00,N
|
||
|
|
20250107,130236,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11750,330,2,2.89,75001306080,6397648,200.95,11540,11820,11530,14840,8000,11420,11723.27,33.46,0,814995,11613,11516,11373,11276,11133,11445,11205,8800,3420,1000,8670,10,1,880000000,103400,-69.94,2.35,12,0.73,-168.00,5010.00,12290,20241125,-4.39,6980,20240118,68.34,11820,-0.59,20250107,11220,4.72,20250102,12290,-4.39,20241125,6980,68.34,20240118,0.84,N,010140,1000,8800 억,,294405803,N,N,13865,N,00,N
|
||
|
|
20250107,120237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11760,340,2,2.98,70234617700,5992032,188.21,11540,11820,11530,14840,8000,11420,11721.34,33.46,0,702986,11613,11516,11373,11276,11133,11445,11205,8800,3420,1000,8670,10,1,880000000,103488,-70.00,2.35,12,0.68,-168.00,5010.00,12290,20241125,-4.31,6980,20240118,68.48,11820,-0.51,20250107,11220,4.81,20250102,12290,-4.31,20241125,6980,68.48,20240118,0.84,N,010140,1000,8800 억,,294405803,N,N,13865,N,00,N
|
||
|
|
20250107,110235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11690,270,2,2.36,64468731770,5500706,172.78,11540,11820,11530,14840,8000,11420,11720.09,33.46,0,590889,11613,11516,11373,11276,11133,11445,11205,8800,3420,1000,8670,10,1,880000000,102872,-69.58,2.33,12,0.63,-168.00,5010.00,12290,20241125,-4.88,6980,20240118,67.48,11820,-1.10,20250107,11220,4.19,20250102,12290,-4.88,20241125,6980,67.48,20240118,0.84,N,010140,1000,8800 억,,294405803,N,N,13865,N,00,N
|
||
|
|
20250107,100237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11810,390,2,3.42,52465995920,4476111,140.59,11540,11820,11530,14840,8000,11420,11721.34,33.46,0,792365,11613,11516,11373,11276,11133,11445,11205,8800,3420,1000,8670,10,1,880000000,103928,-70.30,2.36,12,0.51,-168.00,5010.00,12290,20241125,-3.91,6980,20240118,69.20,11820,-0.08,20250107,11220,5.26,20250102,12290,-3.91,20241125,6980,69.20,20240118,0.84,N,010140,1000,8800 억,,294405803,N,N,13865,N,00,N
|
||
|
|
20250107,090237,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11650,230,2,2.01,4671236690,401023,12.60,11540,11720,11530,14840,8000,11420,11648.36,33.46,0,160185,11613,11516,11373,11276,11133,11445,11205,8800,3420,1000,8670,10,1,880000000,102520,-69.35,2.33,12,0.05,-168.00,5010.00,12290,20241125,-5.21,6980,20240118,66.91,11750,-0.85,20250103,11220,3.83,20250102,12290,-5.21,20241125,6980,66.91,20240118,0.84,N,010140,1000,8800 억,,294405803,N,N,13865,N,00,N
|
||
|
|
20250106,160233,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11420,10,2,0.09,35952363080,3165359,66.61,11430,11470,11230,14830,7990,11410,11357.98,33.48,0,-87311,11930,11670,11490,11230,11050,11580,11140,8800,3420,1000,8670,10,1,880000000,100496,-67.98,2.28,12,0.36,-168.00,5010.00,12290,20241125,-7.08,6980,20240118,63.61,11750,-2.81,20250103,11220,1.78,20250102,12290,-7.08,20241125,6980,63.61,20240118,0.84,N,010140,1000,8800 억,,294600607,N,N,13865,N,00,N
|
||
|
|
20250106,150234,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11410,0,3,0.00,32854183740,2894077,60.90,11430,11470,11230,14830,7990,11410,11352.21,33.48,0,-138310,11930,11670,11490,11230,11050,11580,11140,8800,3420,1000,8670,10,1,880000000,100408,-67.92,2.28,12,0.33,-168.00,5010.00,12290,20241125,-7.16,6980,20240118,63.47,11750,-2.89,20250103,11220,1.69,20250102,12290,-7.16,20241125,6980,63.47,20240118,0.84,N,010140,1000,8800 억,,294600607,N,N,7506,N,00,N
|
||
|
|
20250106,140234,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11410,0,3,0.00,28565107590,2518255,52.99,11430,11470,11230,14830,7990,11410,11343.21,33.48,0,-184823,11930,11670,11490,11230,11050,11580,11140,8800,3420,1000,8670,10,1,880000000,100408,-67.92,2.28,12,0.29,-168.00,5010.00,12290,20241125,-7.16,6980,20240118,63.47,11750,-2.89,20250103,11220,1.69,20250102,12290,-7.16,20241125,6980,63.47,20240118,0.84,N,010140,1000,8800 억,,294600607,N,N,7506,N,00,N
|
||
|
|
20250106,130233,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11450,40,2,0.35,25467066890,2246752,47.28,11430,11470,11230,14830,7990,11410,11335.06,33.48,0,-192488,11930,11670,11490,11230,11050,11580,11140,8800,3420,1000,8670,10,1,880000000,100760,-68.15,2.29,12,0.26,-168.00,5010.00,12290,20241125,-6.83,6980,20240118,64.04,11750,-2.55,20250103,11220,2.05,20250102,12290,-6.83,20241125,6980,64.04,20240118,0.84,N,010140,1000,8800 억,,294600607,N,N,7506,N,00,N
|
||
|
|
20250106,120233,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11380,-30,5,-0.26,22171337590,1957776,41.20,11430,11470,11230,14830,7990,11410,11324.76,33.48,0,-261942,11930,11670,11490,11230,11050,11580,11140,8800,3420,1000,8670,10,1,880000000,100144,-67.74,2.27,12,0.22,-168.00,5010.00,12290,20241125,-7.40,6980,20240118,63.04,11750,-3.15,20250103,11220,1.43,20250102,12290,-7.40,20241125,6980,63.04,20240118,0.84,N,010140,1000,8800 억,,294600607,N,N,7506,N,00,N
|
||
|
|
20250106,110233,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11420,10,2,0.09,19272547360,1703302,35.84,11430,11470,11230,14830,7990,11410,11314.81,33.48,0,-243638,11930,11670,11490,11230,11050,11580,11140,8800,3420,1000,8670,10,1,880000000,100496,-67.98,2.28,12,0.19,-168.00,5010.00,12290,20241125,-7.08,6980,20240118,63.61,11750,-2.81,20250103,11220,1.78,20250102,12290,-7.08,20241125,6980,63.61,20240118,0.84,N,010140,1000,8800 억,,294600607,N,N,7506,N,00,N
|
||
|
|
20250106,100232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11290,-120,5,-1.05,14194125730,1256145,26.43,11430,11470,11230,14830,7990,11410,11299.75,33.48,0,-221695,11930,11670,11490,11230,11050,11580,11140,8800,3420,1000,8670,10,1,880000000,99352,-67.20,2.25,12,0.14,-168.00,5010.00,12290,20241125,-8.14,6980,20240118,61.75,11750,-3.91,20250103,11220,0.62,20250102,12290,-8.14,20241125,6980,61.75,20240118,0.84,N,010140,1000,8800 억,,294600607,N,N,7506,N,00,N
|
||
|
|
20250106,090230,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11420,10,2,0.09,1495951250,130890,2.75,11430,11470,11400,14830,7990,11410,11429.08,33.48,0,-20087,11930,11670,11490,11230,11050,11580,11140,8800,3420,1000,8670,10,1,880000000,100496,-67.98,2.28,12,0.01,-168.00,5010.00,12290,20241125,-7.08,6980,20240118,63.61,11750,-2.81,20250103,11220,1.78,20250102,12290,-7.08,20241125,6980,63.61,20240118,0.84,N,010140,1000,8800 억,,294600607,N,N,7506,N,00,N
|
||
|
|
20250103,160232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11410,-90,5,-0.78,54264688130,4723958,113.48,11540,11750,11310,14950,8050,11500,11487.27,33.53,0,-295259,11953,11726,11473,11246,10993,11840,11360,8800,3450,1000,8740,10,1,880000000,100408,-67.92,2.28,12,0.54,-168.00,5010.00,12290,20241125,-7.16,6980,20240118,63.47,11750,-2.89,20250103,11220,1.69,20250102,12290,-7.16,20241125,6980,63.47,20240118,0.84,N,010140,1000,8800 억,,295070453,N,N,7506,N,00,N
|
||
|
|
20250103,150232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11430,-70,5,-0.61,51208192800,4456310,107.05,11540,11750,11310,14950,8050,11500,11491.16,33.53,0,-262664,11953,11726,11473,11246,10993,11840,11360,8800,3450,1000,8740,10,1,880000000,100584,-68.04,2.28,12,0.51,-168.00,5010.00,12290,20241125,-7.00,6980,20240118,63.75,11750,-2.72,20250103,11220,1.87,20250102,12290,-7.00,20241125,6980,63.75,20240118,0.84,N,010140,1000,8800 억,,295070453,N,N,4915,N,00,N
|
||
|
|
20250103,140232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11390,-110,5,-0.96,46620392820,4053884,97.39,11540,11750,11310,14950,8050,11500,11500.18,33.53,0,-324004,11953,11726,11473,11246,10993,11840,11360,8800,3450,1000,8740,10,1,880000000,100232,-67.80,2.27,12,0.46,-168.00,5010.00,12290,20241125,-7.32,6980,20240118,63.18,11750,-3.06,20250103,11220,1.52,20250102,12290,-7.32,20241125,6980,63.18,20240118,0.84,N,010140,1000,8800 억,,295070453,N,N,4915,N,00,N
|
||
|
|
20250103,130231,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11430,-70,5,-0.61,41717188460,3624671,87.07,11540,11750,11310,14950,8050,11500,11509.24,33.53,0,-343788,11953,11726,11473,11246,10993,11840,11360,8800,3450,1000,8740,10,1,880000000,100584,-68.04,2.28,12,0.41,-168.00,5010.00,12290,20241125,-7.00,6980,20240118,63.75,11750,-2.72,20250103,11220,1.87,20250102,12290,-7.00,20241125,6980,63.75,20240118,0.84,N,010140,1000,8800 억,,295070453,N,N,4915,N,00,N
|
||
|
|
20250103,120231,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11420,-80,5,-0.70,37739733660,3276101,78.70,11540,11750,11310,14950,8050,11500,11519.72,33.53,0,-305593,11953,11726,11473,11246,10993,11840,11360,8800,3450,1000,8740,10,1,880000000,100496,-67.98,2.28,12,0.37,-168.00,5010.00,12290,20241125,-7.08,6980,20240118,63.61,11750,-2.81,20250103,11220,1.78,20250102,12290,-7.08,20241125,6980,63.61,20240118,0.84,N,010140,1000,8800 억,,295070453,N,N,4915,N,00,N
|
||
|
|
20250103,110232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11390,-110,5,-0.96,31606278090,2736195,65.73,11540,11750,11380,14950,8050,11500,11551.20,33.53,0,-285751,11953,11726,11473,11246,10993,11840,11360,8800,3450,1000,8740,10,1,880000000,100232,-67.80,2.27,12,0.31,-168.00,5010.00,12290,20241125,-7.32,6980,20240118,63.18,11750,-3.06,20250103,11220,1.52,20250102,12290,-7.32,20241125,6980,63.18,20240118,0.84,N,010140,1000,8800 억,,295070453,N,N,4915,N,00,N
|
||
|
|
20250103,100231,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11550,50,2,0.43,20726897920,1785332,42.89,11540,11750,11500,14950,8050,11500,11609.62,33.53,0,-91291,11953,11726,11473,11246,10993,11840,11360,8800,3450,1000,8740,10,1,880000000,101640,-68.75,2.31,12,0.20,-168.00,5010.00,12290,20241125,-6.02,6980,20240118,65.47,11750,-1.70,20250103,11220,2.94,20250102,12290,-6.02,20241125,6980,65.47,20240118,0.84,N,010140,1000,8800 억,,295070453,N,N,4915,N,00,N
|
||
|
|
20250103,090232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11640,140,2,1.22,1456480840,125528,3.02,11540,11680,11520,14950,8050,11500,11603.78,33.53,0,25171,11953,11726,11473,11246,10993,11840,11360,8800,3450,1000,8740,10,1,880000000,102432,-69.29,2.32,12,0.01,-168.00,5010.00,12290,20241125,-5.29,6980,20240118,66.76,11700,-0.51,20250102,11220,3.74,20250102,12290,-5.29,20241125,6980,66.76,20240118,0.84,N,010140,1000,8800 억,,295070453,N,N,4915,N,00,N
|
||
|
|
20250102,160231,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11500,200,2,1.77,47734711840,4146441,123.32,11260,11700,11220,14690,7910,11300,11512.28,33.49,0,581662,11580,11440,11310,11170,11040,11510,11240,8800,3390,1000,8580,10,1,880000000,101200,-68.45,2.30,12,0.47,-168.00,5010.00,12290,20241125,-6.43,6980,20240118,64.76,11700,-1.71,20250102,11220,2.50,20250102,12290,-6.43,20241125,6980,64.76,20240118,0.86,N,010140,1000,8800 억,,294706219,N,N,4915,N,00,N
|
||
|
|
20250102,150231,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11520,220,2,1.95,43895487480,3812776,113.40,11260,11700,11220,14690,7910,11300,11512.80,33.49,0,557671,11580,11440,11310,11170,11040,11510,11240,8800,3390,1000,8580,10,1,880000000,101376,-68.57,2.30,12,0.43,-168.00,5010.00,12290,20241125,-6.27,6980,20240118,65.04,11700,-1.54,20250102,11220,2.67,20250102,12290,-6.27,20241125,6980,65.04,20240118,0.86,N,010140,1000,8800 억,,294706219,N,N,14695,N,00,N
|
||
|
|
20250102,140229,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11500,200,2,1.77,38466690560,3342006,99.40,11260,11700,11220,14690,7910,11300,11510.13,33.49,0,594388,11580,11440,11310,11170,11040,11510,11240,8800,3390,1000,8580,10,1,880000000,101200,-68.45,2.30,12,0.38,-168.00,5010.00,12290,20241125,-6.43,6980,20240118,64.76,11700,-1.71,20250102,11220,2.50,20250102,12290,-6.43,20241125,6980,64.76,20240118,0.86,N,010140,1000,8800 억,,294706219,N,N,14695,N,00,N
|
||
|
|
20250102,130230,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11510,210,2,1.86,35375968360,3073516,91.41,11260,11700,11220,14690,7910,11300,11510.01,33.49,0,526076,11580,11440,11310,11170,11040,11510,11240,8800,3390,1000,8580,10,1,880000000,101288,-68.51,2.30,12,0.35,-168.00,5010.00,12290,20241125,-6.35,6980,20240118,64.90,11700,-1.62,20250102,11220,2.58,20250102,12290,-6.35,20241125,6980,64.90,20240118,0.86,N,010140,1000,8800 억,,294706219,N,N,14695,N,00,N
|
||
|
|
20250102,120231,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11500,200,2,1.77,32038958050,2783653,82.79,11260,11700,11220,14690,7910,11300,11509.77,33.49,0,484464,11580,11440,11310,11170,11040,11510,11240,8800,3390,1000,8580,10,1,880000000,101200,-68.45,2.30,12,0.32,-168.00,5010.00,12290,20241125,-6.43,6980,20240118,64.76,11700,-1.71,20250102,11220,2.50,20250102,12290,-6.43,20241125,6980,64.76,20240118,0.86,N,010140,1000,8800 억,,294706219,N,N,14695,N,00,N
|
||
|
|
20250102,110223,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11600,300,2,2.65,24602322150,2137597,63.58,11260,11700,11220,14690,7910,11300,11509.45,33.49,0,526781,11580,11440,11310,11170,11040,11510,11240,8800,3390,1000,8580,10,1,880000000,102080,-69.05,2.32,12,0.24,-168.00,5010.00,12290,20241125,-5.61,6980,20240118,66.19,11700,-0.85,20250102,11220,3.39,20250102,12290,-5.61,20241125,6980,66.19,20240118,0.86,N,010140,1000,8800 억,,294706219,N,N,14695,N,00,N
|
||
|
|
20250102,100229,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11320,20,2,0.18,1735392600,153868,4.58,11260,11330,11260,14690,7910,11300,11278.29,33.49,0,19804,11580,11440,11310,11170,11040,11510,11240,8800,3390,1000,8580,10,1,880000000,99616,-67.38,2.26,12,0.02,-168.00,5010.00,12290,20241125,-7.89,6980,20240118,62.18,11330,-0.09,20250102,11260,0.53,20250102,12290,-7.89,20241125,6980,62.18,20240118,0.86,N,010140,1000,8800 억,,294706219,N,N,14695,N,00,N
|
||
|
|
20250102,090228,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,33.49,0,0,11580,11440,11310,11170,11040,11510,11240,8800,3390,1000,8580,10,1,880000000,99440,-67.26,2.26,12,0.00,-168.00,5010.00,12290,20241125,-8.06,6980,20240118,61.89,0,0.00,0,0,0.00,0,12290,-8.06,20241125,6980,61.89,20240118,0.86,N,010140,1000,8800 억,,294706219,N,N,14695,N,00,N
|