138 lines
58 KiB
CSV
138 lines
58 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
|
||
|
|
20250124,160425,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,40,2,3.49,348766276,296195,254.93,1141,1188,1141,1491,803,1147,1177.47,1.71,0,58459,1172,1159,1146,1133,1120,1153,1127,160,344,500,820,1,1,32000000,380,11.52,1.14,12,0.93,103.00,1039.00,1806,20240617,-34.27,1054,20241230,12.62,1237,-4.04,20250114,1115,6.46,20250102,1806,-34.27,20240617,1054,12.62,20241230,1.81,N,033250,500,160 억,,547965,N,N,1,N,00,N
|
||
|
|
20250124,150425,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1182,35,2,3.05,304040283,258403,222.40,1141,1188,1141,1491,803,1147,1176.61,1.71,0,51041,1172,1159,1146,1133,1120,1153,1127,160,344,500,820,1,1,32000000,378,11.48,1.14,12,0.81,103.00,1039.00,1806,20240617,-34.55,1054,20241230,12.14,1237,-4.45,20250114,1115,6.01,20250102,1806,-34.55,20240617,1054,12.14,20241230,1.81,N,033250,500,160 억,,547965,N,N,1,N,00,N
|
||
|
|
20250124,140424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1182,35,2,3.05,242359733,206269,177.53,1141,1188,1141,1491,803,1147,1174.97,1.71,0,36622,1172,1159,1146,1133,1120,1153,1127,160,344,500,820,1,1,32000000,378,11.48,1.14,12,0.64,103.00,1039.00,1806,20240617,-34.55,1054,20241230,12.14,1237,-4.45,20250114,1115,6.01,20250102,1806,-34.55,20240617,1054,12.14,20241230,1.81,N,033250,500,160 억,,547965,N,N,1,N,00,N
|
||
|
|
20250124,130425,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1180,33,2,2.88,172117037,146904,126.44,1141,1185,1141,1491,803,1147,1171.63,1.71,0,23708,1172,1159,1146,1133,1120,1153,1127,160,344,500,820,1,1,32000000,378,11.46,1.14,12,0.46,103.00,1039.00,1806,20240617,-34.66,1054,20241230,11.95,1237,-4.61,20250114,1115,5.83,20250102,1806,-34.66,20240617,1054,11.95,20241230,1.81,N,033250,500,160 억,,547965,N,N,1,N,00,N
|
||
|
|
20250124,120422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1174,27,2,2.35,111537969,95587,82.27,1141,1178,1141,1491,803,1147,1166.87,1.71,0,11920,1172,1159,1146,1133,1120,1153,1127,160,344,500,820,1,1,32000000,376,11.40,1.13,12,0.30,103.00,1039.00,1806,20240617,-34.99,1054,20241230,11.39,1237,-5.09,20250114,1115,5.29,20250102,1806,-34.99,20240617,1054,11.39,20241230,1.81,N,033250,500,160 억,,547965,N,N,1,N,00,N
|
||
|
|
20250124,110424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1174,27,2,2.35,100695654,86334,74.31,1141,1178,1141,1491,803,1147,1166.35,1.71,0,8939,1172,1159,1146,1133,1120,1153,1127,160,344,500,820,1,1,32000000,376,11.40,1.13,12,0.27,103.00,1039.00,1806,20240617,-34.99,1054,20241230,11.39,1237,-5.09,20250114,1115,5.29,20250102,1806,-34.99,20240617,1054,11.39,20241230,1.81,N,033250,500,160 억,,547965,N,N,1,N,00,N
|
||
|
|
20250124,100422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1159,12,2,1.05,53413140,45918,39.52,1141,1177,1141,1491,803,1147,1163.23,1.71,0,-9017,1172,1159,1146,1133,1120,1153,1127,160,344,500,820,1,1,32000000,371,11.25,1.12,12,0.14,103.00,1039.00,1806,20240617,-35.83,1054,20241230,9.96,1237,-6.31,20250114,1115,3.95,20250102,1806,-35.83,20240617,1054,9.96,20241230,1.81,N,033250,500,160 억,,547965,N,N,1,N,00,N
|
||
|
|
20250124,090424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1158,11,2,0.96,9735344,8429,7.25,1141,1158,1141,1491,803,1147,1154.98,1.71,0,-3538,1172,1159,1146,1133,1120,1153,1127,160,344,500,820,1,1,32000000,371,11.24,1.11,12,0.03,103.00,1039.00,1806,20240617,-35.88,1054,20241230,9.87,1237,-6.39,20250114,1115,3.86,20250102,1806,-35.88,20240617,1054,9.87,20241230,1.81,N,033250,500,160 억,,547965,N,N,1,N,00,N
|
||
|
|
20250123,160424,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1147,-2,5,-0.17,132598394,116061,53.88,1149,1159,1133,1493,805,1149,1142.46,1.79,0,-23445,1197,1172,1156,1131,1115,1165,1124,160,344,500,820,1,1,32000000,367,11.14,1.10,12,0.36,103.00,1039.00,1806,20240617,-36.49,1054,20241230,8.82,1237,-7.28,20250114,1115,2.87,20250102,1806,-36.49,20240617,1054,8.82,20241230,1.67,N,033250,500,160 억,,571358,N,N,1,N,00,N
|
||
|
|
20250123,150422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1148,-1,5,-0.09,128002834,112055,52.02,1149,1159,1133,1493,805,1149,1142.32,1.79,0,-24014,1197,1172,1156,1131,1115,1165,1124,160,344,500,820,1,1,32000000,367,11.15,1.10,12,0.35,103.00,1039.00,1806,20240617,-36.43,1054,20241230,8.92,1237,-7.19,20250114,1115,2.96,20250102,1806,-36.43,20240617,1054,8.92,20241230,1.67,N,033250,500,160 억,,571358,N,N,12,N,00,N
|
||
|
|
20250123,140422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1152,3,2,0.26,106103532,92997,43.18,1149,1159,1133,1493,805,1149,1140.93,1.79,0,-18094,1197,1172,1156,1131,1115,1165,1124,160,344,500,820,1,1,32000000,369,11.18,1.11,12,0.29,103.00,1039.00,1806,20240617,-36.21,1054,20241230,9.30,1237,-6.87,20250114,1115,3.32,20250102,1806,-36.21,20240617,1054,9.30,20241230,1.67,N,033250,500,160 억,,571358,N,N,12,N,00,N
|
||
|
|
20250123,130421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1147,-2,5,-0.17,99239071,87010,40.40,1149,1159,1133,1493,805,1149,1140.55,1.79,0,-16082,1197,1172,1156,1131,1115,1165,1124,160,344,500,820,1,1,32000000,367,11.14,1.10,12,0.27,103.00,1039.00,1806,20240617,-36.49,1054,20241230,8.82,1237,-7.28,20250114,1115,2.87,20250102,1806,-36.49,20240617,1054,8.82,20241230,1.67,N,033250,500,160 억,,571358,N,N,12,N,00,N
|
||
|
|
20250123,120422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1136,-13,5,-1.13,84882310,74385,34.54,1149,1159,1133,1493,805,1149,1141.12,1.79,0,-15950,1197,1172,1156,1131,1115,1165,1124,160,344,500,820,1,1,32000000,364,11.03,1.09,12,0.23,103.00,1039.00,1806,20240617,-37.10,1054,20241230,7.78,1237,-8.16,20250114,1115,1.88,20250102,1806,-37.10,20240617,1054,7.78,20241230,1.67,N,033250,500,160 억,,571358,N,N,12,N,00,N
|
||
|
|
20250123,110423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1144,-5,5,-0.44,63022493,55160,25.61,1149,1159,1139,1493,805,1149,1142.54,1.79,0,-11631,1197,1172,1156,1131,1115,1165,1124,160,344,500,820,1,1,32000000,366,11.11,1.10,12,0.17,103.00,1039.00,1806,20240617,-36.66,1054,20241230,8.54,1237,-7.52,20250114,1115,2.60,20250102,1806,-36.66,20240617,1054,8.54,20241230,1.67,N,033250,500,160 억,,571358,N,N,12,N,00,N
|
||
|
|
20250123,100421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1150,1,2,0.09,13919696,12160,5.65,1149,1159,1139,1493,805,1149,1144.71,1.79,0,-8080,1197,1172,1156,1131,1115,1165,1124,160,344,500,820,1,1,32000000,368,11.17,1.11,12,0.04,103.00,1039.00,1806,20240617,-36.32,1054,20241230,9.11,1237,-7.03,20250114,1115,3.14,20250102,1806,-36.32,20240617,1054,9.11,20241230,1.67,N,033250,500,160 억,,571358,N,N,12,N,00,N
|
||
|
|
20250123,090421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1149,0,3,0.00,297591,259,0.12,1149,1149,1149,1493,805,1149,1149.00,1.79,0,-259,1197,1172,1156,1131,1115,1165,1124,160,344,500,820,1,1,32000000,368,11.16,1.11,12,0.00,103.00,1039.00,1806,20240617,-36.38,1054,20241230,9.01,1237,-7.11,20250114,1115,3.05,20250102,1806,-36.38,20240617,1054,9.01,20241230,1.67,N,033250,500,160 억,,571358,N,N,12,N,00,N
|
||
|
|
20250122,160420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1149,-21,5,-1.79,248398038,214695,75.89,1181,1181,1140,1521,819,1170,1156.98,1.64,0,47927,1252,1210,1171,1129,1090,1191,1110,160,351,500,840,1,1,32000000,368,11.16,1.11,12,0.67,103.00,1039.00,1806,20240617,-36.38,1054,20241230,9.01,1237,-7.11,20250114,1115,3.05,20250102,1806,-36.38,20240617,1054,9.01,20241230,1.77,N,033250,500,160 억,,523410,N,N,12,N,00,N
|
||
|
|
20250122,150420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1150,-20,5,-1.71,238292435,205913,72.79,1181,1181,1140,1521,819,1170,1157.25,1.64,0,50996,1252,1210,1171,1129,1090,1191,1110,160,351,500,840,1,1,32000000,368,11.17,1.11,12,0.64,103.00,1039.00,1806,20240617,-36.32,1054,20241230,9.11,1237,-7.03,20250114,1115,3.14,20250102,1806,-36.32,20240617,1054,9.11,20241230,1.77,N,033250,500,160 억,,523410,N,N,7,N,00,N
|
||
|
|
20250122,140418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1160,-10,5,-0.85,183943990,158749,56.12,1181,1181,1140,1521,819,1170,1158.71,1.64,0,48792,1252,1210,1171,1129,1090,1191,1110,160,351,500,840,1,1,32000000,371,11.26,1.12,12,0.50,103.00,1039.00,1806,20240617,-35.77,1054,20241230,10.06,1237,-6.22,20250114,1115,4.04,20250102,1806,-35.77,20240617,1054,10.06,20241230,1.77,N,033250,500,160 억,,523410,N,N,7,N,00,N
|
||
|
|
20250122,130420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1165,-5,5,-0.43,173285875,149561,52.87,1181,1181,1140,1521,819,1170,1158.63,1.64,0,46242,1252,1210,1171,1129,1090,1191,1110,160,351,500,840,1,1,32000000,373,11.31,1.12,12,0.47,103.00,1039.00,1806,20240617,-35.49,1054,20241230,10.53,1237,-5.82,20250114,1115,4.48,20250102,1806,-35.49,20240617,1054,10.53,20241230,1.77,N,033250,500,160 억,,523410,N,N,7,N,00,N
|
||
|
|
20250122,120418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1154,-16,5,-1.37,158809393,137073,48.45,1181,1181,1140,1521,819,1170,1158.58,1.64,0,41476,1252,1210,1171,1129,1090,1191,1110,160,351,500,840,1,1,32000000,369,11.20,1.11,12,0.43,103.00,1039.00,1806,20240617,-36.10,1054,20241230,9.49,1237,-6.71,20250114,1115,3.50,20250102,1806,-36.10,20240617,1054,9.49,20241230,1.77,N,033250,500,160 억,,523410,N,N,7,N,00,N
|
||
|
|
20250122,110419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1163,-7,5,-0.60,139790360,120677,42.66,1181,1181,1140,1521,819,1170,1158.38,1.64,0,47621,1252,1210,1171,1129,1090,1191,1110,160,351,500,840,1,1,32000000,372,11.29,1.12,12,0.38,103.00,1039.00,1806,20240617,-35.60,1054,20241230,10.34,1237,-5.98,20250114,1115,4.30,20250102,1806,-35.60,20240617,1054,10.34,20241230,1.77,N,033250,500,160 억,,523410,N,N,7,N,00,N
|
||
|
|
20250122,100419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1163,-7,5,-0.60,126448674,109227,38.61,1181,1181,1140,1521,819,1170,1157.67,1.64,0,43357,1252,1210,1171,1129,1090,1191,1110,160,351,500,840,1,1,32000000,372,11.29,1.12,12,0.34,103.00,1039.00,1806,20240617,-35.60,1054,20241230,10.34,1237,-5.98,20250114,1115,4.30,20250102,1806,-35.60,20240617,1054,10.34,20241230,1.77,N,033250,500,160 억,,523410,N,N,7,N,00,N
|
||
|
|
20250122,090420,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1165,-5,5,-0.43,52462007,45589,16.12,1181,1181,1140,1521,819,1170,1150.76,1.64,0,18140,1252,1210,1171,1129,1090,1191,1110,160,351,500,840,1,1,32000000,373,11.31,1.12,12,0.14,103.00,1039.00,1806,20240617,-35.49,1054,20241230,10.53,1237,-5.82,20250114,1115,4.48,20250102,1806,-35.49,20240617,1054,10.53,20241230,1.77,N,033250,500,160 억,,523410,N,N,7,N,00,N
|
||
|
|
20250121,160417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1170,-16,5,-1.35,329435258,282795,130.95,1186,1213,1132,1541,831,1186,1164.93,1.62,0,4903,1217,1201,1189,1173,1161,1209,1181,160,355,500,850,1,1,32000000,374,11.36,1.13,12,0.88,103.00,1039.00,1806,20240617,-35.22,1054,20241230,11.01,1237,-5.42,20250114,1115,4.93,20250102,1806,-35.22,20240617,1054,11.01,20241230,1.70,N,033250,500,160 억,,518528,N,N,7,N,00,N
|
||
|
|
20250121,150419,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1176,-10,5,-0.84,325179055,279164,129.27,1186,1213,1132,1541,831,1186,1164.83,1.62,0,5315,1217,1201,1189,1173,1161,1209,1181,160,355,500,850,1,1,32000000,376,11.42,1.13,12,0.87,103.00,1039.00,1806,20240617,-34.88,1054,20241230,11.57,1237,-4.93,20250114,1115,5.47,20250102,1806,-34.88,20240617,1054,11.57,20241230,1.70,N,033250,500,160 억,,518528,N,N,14,N,00,N
|
||
|
|
20250121,140418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1177,-9,5,-0.76,303479656,260714,120.73,1186,1213,1132,1541,831,1186,1164.03,1.62,0,4897,1217,1201,1189,1173,1161,1209,1181,160,355,500,850,1,1,32000000,377,11.43,1.13,12,0.81,103.00,1039.00,1806,20240617,-34.83,1054,20241230,11.67,1237,-4.85,20250114,1115,5.56,20250102,1806,-34.83,20240617,1054,11.67,20241230,1.70,N,033250,500,160 억,,518528,N,N,14,N,00,N
|
||
|
|
20250121,130418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-5,5,-0.42,286173867,245942,113.89,1186,1213,1132,1541,831,1186,1163.58,1.62,0,9258,1217,1201,1189,1173,1161,1209,1181,160,355,500,850,1,1,32000000,378,11.47,1.14,12,0.77,103.00,1039.00,1806,20240617,-34.61,1054,20241230,12.05,1237,-4.53,20250114,1115,5.92,20250102,1806,-34.61,20240617,1054,12.05,20241230,1.70,N,033250,500,160 억,,518528,N,N,14,N,00,N
|
||
|
|
20250121,120408,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1180,-6,5,-0.51,285222891,245134,113.51,1186,1213,1132,1541,831,1186,1163.54,1.62,0,9347,1217,1201,1189,1173,1161,1209,1181,160,355,500,850,1,1,32000000,378,11.46,1.14,12,0.77,103.00,1039.00,1806,20240617,-34.66,1054,20241230,11.95,1237,-4.61,20250114,1115,5.83,20250102,1806,-34.66,20240617,1054,11.95,20241230,1.70,N,033250,500,160 억,,518528,N,N,14,N,00,N
|
||
|
|
20250121,110401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1164,-22,5,-1.85,259094856,222950,103.24,1186,1213,1132,1541,831,1186,1162.12,1.62,0,24007,1217,1201,1189,1173,1161,1209,1181,160,355,500,850,1,1,32000000,372,11.30,1.12,12,0.70,103.00,1039.00,1806,20240617,-35.55,1054,20241230,10.44,1237,-5.90,20250114,1115,4.39,20250102,1806,-35.55,20240617,1054,10.44,20241230,1.70,N,033250,500,160 억,,518528,N,N,14,N,00,N
|
||
|
|
20250121,100356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1167,-19,5,-1.60,84759703,71963,33.32,1186,1213,1167,1541,831,1186,1177.82,1.62,0,-17973,1217,1201,1189,1173,1161,1209,1181,160,355,500,850,1,1,32000000,373,11.33,1.12,12,0.22,103.00,1039.00,1806,20240617,-35.38,1054,20241230,10.72,1237,-5.66,20250114,1115,4.66,20250102,1806,-35.38,20240617,1054,10.72,20241230,1.70,N,033250,500,160 억,,518528,N,N,14,N,00,N
|
||
|
|
20250121,090418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1208,22,2,1.85,4043003,3408,1.58,1186,1213,1186,1541,831,1186,1186.33,1.62,0,0,1217,1201,1189,1173,1161,1209,1181,160,355,500,850,1,1,32000000,387,11.73,1.16,12,0.01,103.00,1039.00,1806,20240617,-33.11,1054,20241230,14.61,1237,-2.34,20250114,1115,8.34,20250102,1806,-33.11,20240617,1054,14.61,20241230,1.70,N,033250,500,160 억,,518528,N,N,14,N,00,N
|
||
|
|
20250120,160415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1186,5,2,0.42,256194026,215079,105.76,1185,1205,1177,1535,827,1181,1191.16,1.53,0,29052,1243,1212,1172,1141,1101,1192,1121,160,354,500,850,1,1,32000000,380,11.51,1.14,12,0.67,103.00,1039.00,1806,20240617,-34.33,1054,20241230,12.52,1237,-4.12,20250114,1115,6.37,20250102,1806,-34.33,20240617,1054,12.52,20241230,1.61,N,033250,500,160 억,,489447,N,N,14,N,00,N
|
||
|
|
20250120,150418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1191,10,2,0.85,245258384,205869,101.23,1185,1205,1177,1535,827,1181,1191.33,1.53,0,28567,1243,1212,1172,1141,1101,1192,1121,160,354,500,850,1,1,32000000,381,11.56,1.15,12,0.64,103.00,1039.00,1806,20240617,-34.05,1054,20241230,13.00,1237,-3.72,20250114,1115,6.82,20250102,1806,-34.05,20240617,1054,13.00,20241230,1.61,N,033250,500,160 억,,489447,N,N,7,N,00,N
|
||
|
|
20250120,140417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,17,2,1.44,235510084,197686,97.21,1185,1205,1177,1535,827,1181,1191.33,1.53,0,28082,1243,1212,1172,1141,1101,1192,1121,160,354,500,850,1,1,32000000,383,11.63,1.15,12,0.62,103.00,1039.00,1806,20240617,-33.67,1054,20241230,13.66,1237,-3.15,20250114,1115,7.44,20250102,1806,-33.67,20240617,1054,13.66,20241230,1.61,N,033250,500,160 억,,489447,N,N,7,N,00,N
|
||
|
|
20250120,130416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,9,2,0.76,145880787,122854,60.41,1185,1202,1177,1535,827,1181,1187.43,1.53,0,14110,1243,1212,1172,1141,1101,1192,1121,160,354,500,850,1,1,32000000,381,11.55,1.15,12,0.38,103.00,1039.00,1806,20240617,-34.11,1054,20241230,12.90,1237,-3.80,20250114,1115,6.73,20250102,1806,-34.11,20240617,1054,12.90,20241230,1.61,N,033250,500,160 억,,489447,N,N,7,N,00,N
|
||
|
|
20250120,120417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,9,2,0.76,109442616,92203,45.34,1185,1202,1177,1535,827,1181,1186.97,1.53,0,13648,1243,1212,1172,1141,1101,1192,1121,160,354,500,850,1,1,32000000,381,11.55,1.15,12,0.29,103.00,1039.00,1806,20240617,-34.11,1054,20241230,12.90,1237,-3.80,20250114,1115,6.73,20250102,1806,-34.11,20240617,1054,12.90,20241230,1.61,N,033250,500,160 억,,489447,N,N,7,N,00,N
|
||
|
|
20250120,110417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1192,11,2,0.93,64126899,54053,26.58,1185,1202,1177,1535,827,1181,1186.37,1.53,0,-544,1243,1212,1172,1141,1101,1192,1121,160,354,500,850,1,1,32000000,381,11.57,1.15,12,0.17,103.00,1039.00,1806,20240617,-34.00,1054,20241230,13.09,1237,-3.64,20250114,1115,6.91,20250102,1806,-34.00,20240617,1054,13.09,20241230,1.61,N,033250,500,160 억,,489447,N,N,7,N,00,N
|
||
|
|
20250120,100417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1184,3,2,0.25,42126478,35435,17.42,1185,1202,1178,1535,827,1181,1188.84,1.53,0,3902,1243,1212,1172,1141,1101,1192,1121,160,354,500,850,1,1,32000000,379,11.50,1.14,12,0.11,103.00,1039.00,1806,20240617,-34.44,1054,20241230,12.33,1237,-4.28,20250114,1115,6.19,20250102,1806,-34.44,20240617,1054,12.33,20241230,1.61,N,033250,500,160 억,,489447,N,N,7,N,00,N
|
||
|
|
20250120,090417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,6,2,0.51,6001376,5039,2.48,1185,1202,1185,1535,827,1181,1190.99,1.53,0,-1694,1243,1212,1172,1141,1101,1192,1121,160,354,500,850,1,1,32000000,380,11.52,1.14,12,0.02,103.00,1039.00,1806,20240617,-34.27,1054,20241230,12.62,1237,-4.04,20250114,1115,6.46,20250102,1806,-34.27,20240617,1054,12.62,20241230,1.61,N,033250,500,160 억,,489447,N,N,7,N,00,N
|
||
|
|
20250117,160415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,-16,5,-1.34,238423983,201111,96.49,1202,1203,1132,1556,838,1197,1185.58,1.56,0,-10676,1226,1211,1201,1186,1176,1206,1181,160,359,500,860,1,1,32000000,378,11.47,1.14,12,0.63,103.00,1039.00,1806,20240617,-34.61,1054,20241230,12.05,1237,-4.53,20250114,1115,5.92,20250102,1806,-34.61,20240617,1054,12.05,20241230,1.66,N,033250,500,160 억,,500123,N,N,7,N,00,N
|
||
|
|
20250117,150416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-12,5,-1.00,231439055,195201,93.65,1202,1203,1132,1556,838,1197,1185.64,1.56,0,-10576,1226,1211,1201,1186,1176,1206,1181,160,359,500,860,1,1,32000000,379,11.50,1.14,12,0.61,103.00,1039.00,1806,20240617,-34.39,1054,20241230,12.43,1237,-4.20,20250114,1115,6.28,20250102,1806,-34.39,20240617,1054,12.43,20241230,1.66,N,033250,500,160 억,,500123,N,N,13,N,00,N
|
||
|
|
20250117,140417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1182,-15,5,-1.25,193710900,163265,78.33,1202,1203,1132,1556,838,1197,1186.48,1.56,0,-13679,1226,1211,1201,1186,1176,1206,1181,160,359,500,860,1,1,32000000,378,11.48,1.14,12,0.51,103.00,1039.00,1806,20240617,-34.55,1054,20241230,12.14,1237,-4.45,20250114,1115,6.01,20250102,1806,-34.55,20240617,1054,12.14,20241230,1.66,N,033250,500,160 억,,500123,N,N,13,N,00,N
|
||
|
|
20250117,130416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,-12,5,-1.00,185669866,156455,75.06,1202,1203,1132,1556,838,1197,1186.73,1.56,0,-8710,1226,1211,1201,1186,1176,1206,1181,160,359,500,860,1,1,32000000,379,11.50,1.14,12,0.49,103.00,1039.00,1806,20240617,-34.39,1054,20241230,12.43,1237,-4.20,20250114,1115,6.28,20250102,1806,-34.39,20240617,1054,12.43,20241230,1.66,N,033250,500,160 억,,500123,N,N,13,N,00,N
|
||
|
|
20250117,120417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1189,-8,5,-0.67,174721186,147206,70.63,1202,1203,1132,1556,838,1197,1186.92,1.56,0,-5399,1226,1211,1201,1186,1176,1206,1181,160,359,500,860,1,1,32000000,380,11.54,1.14,12,0.46,103.00,1039.00,1806,20240617,-34.16,1054,20241230,12.81,1237,-3.88,20250114,1115,6.64,20250102,1806,-34.16,20240617,1054,12.81,20241230,1.66,N,033250,500,160 억,,500123,N,N,13,N,00,N
|
||
|
|
20250117,110417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1193,-4,5,-0.33,157995907,133080,63.85,1202,1203,1132,1556,838,1197,1187.23,1.56,0,-1843,1226,1211,1201,1186,1176,1206,1181,160,359,500,860,1,1,32000000,382,11.58,1.15,12,0.42,103.00,1039.00,1806,20240617,-33.94,1054,20241230,13.19,1237,-3.56,20250114,1115,7.00,20250102,1806,-33.94,20240617,1054,13.19,20241230,1.66,N,033250,500,160 억,,500123,N,N,13,N,00,N
|
||
|
|
20250117,100418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1202,5,2,0.42,84121561,70890,34.01,1202,1203,1132,1556,838,1197,1186.65,1.56,0,9369,1226,1211,1201,1186,1176,1206,1181,160,359,500,860,1,1,32000000,385,11.67,1.16,12,0.22,103.00,1039.00,1806,20240617,-33.44,1054,20241230,14.04,1237,-2.83,20250114,1115,7.80,20250102,1806,-33.44,20240617,1054,14.04,20241230,1.66,N,033250,500,160 억,,500123,N,N,13,N,00,N
|
||
|
|
20250117,090418,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1190,-7,5,-0.58,19048937,16260,7.80,1202,1202,1132,1556,838,1197,1171.52,1.56,0,3332,1226,1211,1201,1186,1176,1206,1181,160,359,500,860,1,1,32000000,381,11.55,1.15,12,0.05,103.00,1039.00,1806,20240617,-34.11,1054,20241230,12.90,1237,-3.80,20250114,1115,6.73,20250102,1806,-34.11,20240617,1054,12.90,20241230,1.66,N,033250,500,160 억,,500123,N,N,13,N,00,N
|
||
|
|
20250116,160414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1197,-3,5,-0.25,250210153,208430,84.44,1202,1216,1191,1560,840,1200,1200.45,1.53,0,11855,1250,1224,1208,1182,1166,1217,1175,160,360,500,860,1,1,32000000,383,11.62,1.15,12,0.65,103.00,1039.00,1806,20240617,-33.72,1054,20241230,13.57,1237,-3.23,20250114,1115,7.35,20250102,1806,-33.72,20240617,1054,13.57,20241230,1.67,N,033250,500,160 억,,488247,N,N,13,N,00,N
|
||
|
|
20250116,150357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,-4,5,-0.33,228451823,190212,77.06,1202,1216,1193,1560,840,1200,1201.04,1.53,0,19150,1250,1224,1208,1182,1166,1217,1175,160,360,500,860,1,1,32000000,383,11.61,1.15,12,0.59,103.00,1039.00,1806,20240617,-33.78,1054,20241230,13.47,1237,-3.31,20250114,1115,7.26,20250102,1806,-33.78,20240617,1054,13.47,20241230,1.67,N,033250,500,160 억,,488247,N,N,2,N,00,N
|
||
|
|
20250116,140417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1199,-1,5,-0.08,210026657,174792,70.81,1202,1216,1193,1560,840,1200,1201.58,1.53,0,23297,1250,1224,1208,1182,1166,1217,1175,160,360,500,860,1,1,32000000,384,11.64,1.15,12,0.55,103.00,1039.00,1806,20240617,-33.61,1054,20241230,13.76,1237,-3.07,20250114,1115,7.53,20250102,1806,-33.61,20240617,1054,13.76,20241230,1.67,N,033250,500,160 억,,488247,N,N,2,N,00,N
|
||
|
|
20250116,130416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,-2,5,-0.17,193243373,160776,65.14,1202,1216,1193,1560,840,1200,1201.94,1.53,0,27329,1250,1224,1208,1182,1166,1217,1175,160,360,500,860,1,1,32000000,383,11.63,1.15,12,0.50,103.00,1039.00,1806,20240617,-33.67,1054,20241230,13.66,1237,-3.15,20250114,1115,7.44,20250102,1806,-33.67,20240617,1054,13.66,20241230,1.67,N,033250,500,160 억,,488247,N,N,2,N,00,N
|
||
|
|
20250116,120416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1197,-3,5,-0.25,175386131,145834,59.08,1202,1216,1194,1560,840,1200,1202.64,1.53,0,29758,1250,1224,1208,1182,1166,1217,1175,160,360,500,860,1,1,32000000,383,11.62,1.15,12,0.46,103.00,1039.00,1806,20240617,-33.72,1054,20241230,13.57,1237,-3.23,20250114,1115,7.35,20250102,1806,-33.72,20240617,1054,13.57,20241230,1.67,N,033250,500,160 억,,488247,N,N,2,N,00,N
|
||
|
|
20250116,110416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1206,6,2,0.50,148112022,123081,49.86,1202,1216,1198,1560,840,1200,1203.37,1.53,0,28960,1250,1224,1208,1182,1166,1217,1175,160,360,500,860,1,1,32000000,386,11.71,1.16,12,0.38,103.00,1039.00,1806,20240617,-33.22,1054,20241230,14.42,1237,-2.51,20250114,1115,8.16,20250102,1806,-33.22,20240617,1054,14.42,20241230,1.67,N,033250,500,160 억,,488247,N,N,2,N,00,N
|
||
|
|
20250116,100416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1208,8,2,0.67,122313949,101620,41.17,1202,1216,1199,1560,840,1200,1203.64,1.53,0,27001,1250,1224,1208,1182,1166,1217,1175,160,360,500,860,1,1,32000000,387,11.73,1.16,12,0.32,103.00,1039.00,1806,20240617,-33.11,1054,20241230,14.61,1237,-2.34,20250114,1115,8.34,20250102,1806,-33.11,20240617,1054,14.61,20241230,1.67,N,033250,500,160 억,,488247,N,N,2,N,00,N
|
||
|
|
20250116,090416,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1208,8,2,0.67,2135360,1771,0.72,1202,1208,1202,1560,840,1200,1205.74,1.53,0,1091,1250,1224,1208,1182,1166,1217,1175,160,360,500,860,1,1,32000000,387,11.73,1.16,12,0.01,103.00,1039.00,1806,20240617,-33.11,1054,20241230,14.61,1237,-2.34,20250114,1115,8.34,20250102,1806,-33.11,20240617,1054,14.61,20241230,1.67,N,033250,500,160 억,,488247,N,N,2,N,00,N
|
||
|
|
20250115,160414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,-22,5,-1.80,294741209,243555,104.72,1230,1234,1192,1588,856,1222,1210.16,1.62,0,-31514,1256,1238,1219,1201,1182,1229,1192,160,366,500,870,1,1,32000000,384,11.65,1.15,12,0.76,103.00,1039.00,1806,20240617,-33.55,1054,20241230,13.85,1237,-2.99,20250114,1115,7.62,20250102,1806,-33.55,20240617,1054,13.85,20241230,1.79,N,033250,500,160 억,,519761,N,N,2,N,00,N
|
||
|
|
20250115,150415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,-21,5,-1.72,286858653,236986,101.90,1230,1234,1192,1588,856,1222,1210.45,1.62,0,-29016,1256,1238,1219,1201,1182,1229,1192,160,366,500,870,1,1,32000000,384,11.66,1.16,12,0.74,103.00,1039.00,1806,20240617,-33.50,1054,20241230,13.95,1237,-2.91,20250114,1115,7.71,20250102,1806,-33.50,20240617,1054,13.95,20241230,1.79,N,033250,500,160 억,,519761,N,N,4,N,00,N
|
||
|
|
20250115,140417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,-26,5,-2.13,255492064,210750,90.62,1230,1234,1196,1588,856,1222,1212.30,1.62,0,-23317,1256,1238,1219,1201,1182,1229,1192,160,366,500,870,1,1,32000000,383,11.61,1.15,12,0.66,103.00,1039.00,1806,20240617,-33.78,1054,20241230,13.47,1237,-3.31,20250114,1115,7.26,20250102,1806,-33.78,20240617,1054,13.47,20241230,1.79,N,033250,500,160 억,,519761,N,N,4,N,00,N
|
||
|
|
20250115,130415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,-21,5,-1.72,205440851,169043,72.69,1230,1234,1201,1588,856,1222,1215.32,1.62,0,-18436,1256,1238,1219,1201,1182,1229,1192,160,366,500,870,1,1,32000000,384,11.66,1.16,12,0.53,103.00,1039.00,1806,20240617,-33.50,1054,20241230,13.95,1237,-2.91,20250114,1115,7.71,20250102,1806,-33.50,20240617,1054,13.95,20241230,1.79,N,033250,500,160 억,,519761,N,N,4,N,00,N
|
||
|
|
20250115,120410,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1212,-10,5,-0.82,173917820,142858,61.43,1230,1234,1205,1588,856,1222,1217.42,1.62,0,148,1256,1238,1219,1201,1182,1229,1192,160,366,500,870,1,1,32000000,388,11.77,1.17,12,0.45,103.00,1039.00,1806,20240617,-32.89,1054,20241230,14.99,1237,-2.02,20250114,1115,8.70,20250102,1806,-32.89,20240617,1054,14.99,20241230,1.79,N,033250,500,160 억,,519761,N,N,4,N,00,N
|
||
|
|
20250115,110415,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1211,-11,5,-0.90,156676132,128565,55.28,1230,1234,1211,1588,856,1222,1218.65,1.62,0,1106,1256,1238,1219,1201,1182,1229,1192,160,366,500,870,1,1,32000000,388,11.76,1.17,12,0.40,103.00,1039.00,1806,20240617,-32.95,1054,20241230,14.90,1237,-2.10,20250114,1115,8.61,20250102,1806,-32.95,20240617,1054,14.90,20241230,1.79,N,033250,500,160 억,,519761,N,N,4,N,00,N
|
||
|
|
20250115,100414,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1222,0,3,0.00,69587230,56843,24.44,1230,1234,1212,1588,856,1222,1224.20,1.62,0,4719,1256,1238,1219,1201,1182,1229,1192,160,366,500,870,1,1,32000000,391,11.86,1.18,12,0.18,103.00,1039.00,1806,20240617,-32.34,1054,20241230,15.94,1237,-1.21,20250114,1115,9.60,20250102,1806,-32.34,20240617,1054,15.94,20241230,1.79,N,033250,500,160 억,,519761,N,N,4,N,00,N
|
||
|
|
20250115,090417,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1234,12,2,0.98,10067970,8180,3.52,1230,1234,1224,1588,856,1222,1230.80,1.62,0,-2792,1256,1238,1219,1201,1182,1229,1192,160,366,500,870,1,1,32000000,395,11.98,1.19,12,0.03,103.00,1039.00,1806,20240617,-31.67,1054,20241230,17.08,1237,-0.24,20250114,1115,10.67,20250102,1806,-31.67,20240617,1054,17.08,20241230,1.79,N,033250,500,160 억,,519761,N,N,4,N,00,N
|
||
|
|
20250114,160413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1222,0,3,0.00,282677321,232567,54.60,1237,1237,1200,1588,856,1222,1215.47,1.61,0,-636,1262,1241,1212,1191,1162,1252,1202,160,366,500,870,1,1,32000000,391,11.86,1.18,12,0.73,103.00,1039.00,1806,20240617,-32.34,1054,20241230,15.94,1237,-1.21,20250114,1115,9.60,20250102,1806,-32.34,20240617,1054,15.94,20241230,1.93,N,033250,500,160 억,,515572,N,N,4,N,00,N
|
||
|
|
20250114,150413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1220,-2,5,-0.16,237413962,195457,45.88,1237,1237,1200,1588,856,1222,1214.66,1.61,0,-8510,1262,1241,1212,1191,1162,1252,1202,160,366,500,870,1,1,32000000,390,11.84,1.17,12,0.61,103.00,1039.00,1806,20240617,-32.45,1054,20241230,15.75,1237,-1.37,20250114,1115,9.42,20250102,1806,-32.45,20240617,1054,15.75,20241230,1.93,N,033250,500,160 억,,515572,N,N,24,N,00,N
|
||
|
|
20250114,140413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1221,-1,5,-0.08,215712382,177586,41.69,1237,1237,1200,1588,856,1222,1214.69,1.61,0,-10898,1262,1241,1212,1191,1162,1252,1202,160,366,500,870,1,1,32000000,391,11.85,1.18,12,0.55,103.00,1039.00,1806,20240617,-32.39,1054,20241230,15.84,1237,-1.29,20250114,1115,9.51,20250102,1806,-32.39,20240617,1054,15.84,20241230,1.93,N,033250,500,160 억,,515572,N,N,24,N,00,N
|
||
|
|
20250114,130412,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1222,0,3,0.00,193623876,159453,37.43,1237,1237,1200,1588,856,1222,1214.30,1.61,0,-12090,1262,1241,1212,1191,1162,1252,1202,160,366,500,870,1,1,32000000,391,11.86,1.18,12,0.50,103.00,1039.00,1806,20240617,-32.34,1054,20241230,15.94,1237,-1.21,20250114,1115,9.60,20250102,1806,-32.34,20240617,1054,15.94,20241230,1.93,N,033250,500,160 억,,515572,N,N,24,N,00,N
|
||
|
|
20250114,120411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1219,-3,5,-0.25,178262382,146871,34.48,1237,1237,1200,1588,856,1222,1213.73,1.61,0,-11974,1262,1241,1212,1191,1162,1252,1202,160,366,500,870,1,1,32000000,390,11.83,1.17,12,0.46,103.00,1039.00,1806,20240617,-32.50,1054,20241230,15.65,1237,-1.46,20250114,1115,9.33,20250102,1806,-32.50,20240617,1054,15.65,20241230,1.93,N,033250,500,160 억,,515572,N,N,24,N,00,N
|
||
|
|
20250114,110413,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,-21,5,-1.72,149027491,122754,28.82,1237,1237,1200,1588,856,1222,1214.03,1.61,0,-21586,1262,1241,1212,1191,1162,1252,1202,160,366,500,870,1,1,32000000,384,11.66,1.16,12,0.38,103.00,1039.00,1806,20240617,-33.50,1054,20241230,13.95,1237,-2.91,20250114,1115,7.71,20250102,1806,-33.50,20240617,1054,13.95,20241230,1.93,N,033250,500,160 억,,515572,N,N,24,N,00,N
|
||
|
|
20250114,100412,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1213,-9,5,-0.74,75211091,61491,14.44,1237,1237,1213,1588,856,1222,1223.12,1.61,0,-26603,1262,1241,1212,1191,1162,1252,1202,160,366,500,870,1,1,32000000,388,11.78,1.17,12,0.19,103.00,1039.00,1806,20240617,-32.83,1054,20241230,15.09,1237,-1.94,20250114,1115,8.79,20250102,1806,-32.83,20240617,1054,15.09,20241230,1.93,N,033250,500,160 억,,515572,N,N,24,N,00,N
|
||
|
|
20250114,090411,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1222,0,3,0.00,2468538,2015,0.47,1237,1237,1213,1588,856,1222,1225.08,1.61,0,-31,1262,1241,1212,1191,1162,1252,1202,160,366,500,870,1,1,32000000,391,11.86,1.18,12,0.01,103.00,1039.00,1806,20240617,-32.34,1054,20241230,15.94,1237,-1.21,20250114,1115,9.60,20250102,1806,-32.34,20240617,1054,15.94,20241230,1.93,N,033250,500,160 억,,515572,N,N,24,N,00,N
|
||
|
|
20250113,160409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1222,31,2,2.60,511041489,422080,138.99,1188,1233,1183,1548,834,1191,1210.77,1.31,0,99924,1210,1200,1181,1171,1152,1205,1176,160,357,500,850,1,1,32000000,391,11.86,1.18,12,1.32,103.00,1039.00,1806,20240617,-32.34,1054,20241230,15.94,1233,-0.89,20250113,1115,9.60,20250102,1806,-32.34,20240617,1054,15.94,20241230,1.89,N,033250,500,160 억,,419231,N,N,24,N,00,N
|
||
|
|
20250113,150409,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1228,37,2,3.11,492791802,407162,134.08,1188,1233,1183,1548,834,1191,1210.31,1.31,0,101004,1210,1200,1181,1171,1152,1205,1176,160,357,500,850,1,1,32000000,393,11.92,1.18,12,1.27,103.00,1039.00,1806,20240617,-32.00,1054,20241230,16.51,1233,-0.41,20250113,1115,10.13,20250102,1806,-32.00,20240617,1054,16.51,20241230,1.89,N,033250,500,160 억,,419231,N,N,26,N,00,N
|
||
|
|
20250113,140406,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1226,35,2,2.94,442841349,366451,120.67,1188,1233,1183,1548,834,1191,1208.46,1.31,0,108961,1210,1200,1181,1171,1152,1205,1176,160,357,500,850,1,1,32000000,392,11.90,1.18,12,1.15,103.00,1039.00,1806,20240617,-32.12,1054,20241230,16.32,1233,-0.57,20250113,1115,9.96,20250102,1806,-32.12,20240617,1054,16.32,20241230,1.89,N,033250,500,160 억,,419231,N,N,26,N,00,N
|
||
|
|
20250113,130403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1225,34,2,2.85,410355420,339951,111.95,1188,1233,1183,1548,834,1191,1207.10,1.31,0,103164,1210,1200,1181,1171,1152,1205,1176,160,357,500,850,1,1,32000000,392,11.89,1.18,12,1.06,103.00,1039.00,1806,20240617,-32.17,1054,20241230,16.22,1233,-0.65,20250113,1115,9.87,20250102,1806,-32.17,20240617,1054,16.22,20241230,1.89,N,033250,500,160 억,,419231,N,N,26,N,00,N
|
||
|
|
20250113,120404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1227,36,2,3.02,335387901,278797,91.81,1188,1229,1183,1548,834,1191,1202.98,1.31,0,91826,1210,1200,1181,1171,1152,1205,1176,160,357,500,850,1,1,32000000,393,11.91,1.18,12,0.87,103.00,1039.00,1806,20240617,-32.06,1054,20241230,16.41,1229,-0.16,20250113,1115,10.04,20250102,1806,-32.06,20240617,1054,16.41,20241230,1.89,N,033250,500,160 억,,419231,N,N,26,N,00,N
|
||
|
|
20250113,110405,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1194,3,2,0.25,172685479,144730,47.66,1188,1203,1183,1548,834,1191,1193.16,1.31,0,10973,1210,1200,1181,1171,1152,1205,1176,160,357,500,850,1,1,32000000,382,11.59,1.15,12,0.45,103.00,1039.00,1806,20240617,-33.89,1054,20241230,13.28,1220,-2.13,20250106,1115,7.09,20250102,1806,-33.89,20240617,1054,13.28,20241230,1.89,N,033250,500,160 억,,419231,N,N,26,N,00,N
|
||
|
|
20250113,100404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1184,-7,5,-0.59,62544638,52624,17.33,1188,1203,1184,1548,834,1191,1188.52,1.31,0,-11985,1210,1200,1181,1171,1152,1205,1176,160,357,500,850,1,1,32000000,379,11.50,1.14,12,0.16,103.00,1039.00,1806,20240617,-34.44,1054,20241230,12.33,1220,-2.95,20250106,1115,6.19,20250102,1806,-34.44,20240617,1054,12.33,20241230,1.89,N,033250,500,160 억,,419231,N,N,26,N,00,N
|
||
|
|
20250113,090407,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1200,9,2,0.76,10421878,8768,2.89,1188,1200,1184,1548,834,1191,1188.63,1.31,0,3525,1210,1200,1181,1171,1152,1205,1176,160,357,500,850,1,1,32000000,384,11.65,1.15,12,0.03,103.00,1039.00,1806,20240617,-33.55,1054,20241230,13.85,1220,-1.64,20250106,1115,7.62,20250102,1806,-33.55,20240617,1054,13.85,20241230,1.89,N,033250,500,160 억,,419231,N,N,26,N,00,N
|
||
|
|
20250110,160403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1191,18,2,1.53,357051960,303665,136.95,1165,1191,1162,1524,822,1173,1175.81,1.16,0,49813,1205,1189,1172,1156,1139,1180,1147,160,351,500,840,1,1,32000000,381,11.56,1.15,12,0.95,103.00,1039.00,1879,20240103,-36.62,1054,20241230,13.00,1220,-2.38,20250106,1115,6.82,20250102,1806,-34.05,20240617,1054,13.00,20241230,1.85,N,033250,500,160 억,,370681,N,N,26,N,00,N
|
||
|
|
20250110,150402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,12,2,1.02,325960192,277448,125.13,1165,1190,1162,1524,822,1173,1174.85,1.16,0,41137,1205,1189,1172,1156,1139,1180,1147,160,351,500,840,1,1,32000000,379,11.50,1.14,12,0.87,103.00,1039.00,1879,20240103,-36.93,1054,20241230,12.43,1220,-2.87,20250106,1115,6.28,20250102,1806,-34.39,20240617,1054,12.43,20241230,1.85,N,033250,500,160 억,,370681,N,N,1,N,00,N
|
||
|
|
20250110,140402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1178,5,2,0.43,220058259,188012,84.79,1165,1186,1162,1524,822,1173,1170.45,1.16,0,17978,1205,1189,1172,1156,1139,1180,1147,160,351,500,840,1,1,32000000,377,11.44,1.13,12,0.59,103.00,1039.00,1879,20240103,-37.31,1054,20241230,11.76,1220,-3.44,20250106,1115,5.65,20250102,1806,-34.77,20240617,1054,11.76,20241230,1.85,N,033250,500,160 억,,370681,N,N,1,N,00,N
|
||
|
|
20250110,130402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1170,-3,5,-0.26,129144569,110518,49.84,1165,1186,1162,1524,822,1173,1168.54,1.16,0,10524,1205,1189,1172,1156,1139,1180,1147,160,351,500,840,1,1,32000000,374,11.36,1.13,12,0.35,103.00,1039.00,1879,20240103,-37.73,1054,20241230,11.01,1220,-4.10,20250106,1115,4.93,20250102,1806,-35.22,20240617,1054,11.01,20241230,1.85,N,033250,500,160 억,,370681,N,N,1,N,00,N
|
||
|
|
20250110,120402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1167,-6,5,-0.51,115125054,98496,44.42,1165,1186,1162,1524,822,1173,1168.83,1.16,0,9995,1205,1189,1172,1156,1139,1180,1147,160,351,500,840,1,1,32000000,373,11.33,1.12,12,0.31,103.00,1039.00,1879,20240103,-37.89,1054,20241230,10.72,1220,-4.34,20250106,1115,4.66,20250102,1806,-35.38,20240617,1054,10.72,20241230,1.85,N,033250,500,160 억,,370681,N,N,1,N,00,N
|
||
|
|
20250110,110402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1169,-4,5,-0.34,102084077,87383,39.41,1165,1186,1162,1524,822,1173,1168.24,1.16,0,8933,1205,1189,1172,1156,1139,1180,1147,160,351,500,840,1,1,32000000,374,11.35,1.13,12,0.27,103.00,1039.00,1879,20240103,-37.79,1054,20241230,10.91,1220,-4.18,20250106,1115,4.84,20250102,1806,-35.27,20240617,1054,10.91,20241230,1.85,N,033250,500,160 억,,370681,N,N,1,N,00,N
|
||
|
|
20250110,100401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1166,-7,5,-0.60,61072456,52144,23.52,1165,1186,1165,1524,822,1173,1171.23,1.16,0,2929,1205,1189,1172,1156,1139,1180,1147,160,351,500,840,1,1,32000000,373,11.32,1.12,12,0.16,103.00,1039.00,1879,20240103,-37.95,1054,20241230,10.63,1220,-4.43,20250106,1115,4.57,20250102,1806,-35.44,20240617,1054,10.63,20241230,1.85,N,033250,500,160 억,,370681,N,N,1,N,00,N
|
||
|
|
20250110,090404,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1165,-8,5,-0.68,5672247,4868,2.20,1165,1173,1165,1524,822,1173,1165.21,1.16,0,1197,1205,1189,1172,1156,1139,1180,1147,160,351,500,840,1,1,32000000,373,11.31,1.12,12,0.02,103.00,1039.00,1879,20240103,-38.00,1054,20241230,10.53,1220,-4.51,20250106,1115,4.48,20250102,1806,-35.49,20240617,1054,10.53,20241230,1.85,N,033250,500,160 억,,370681,N,N,1,N,00,N
|
||
|
|
20250109,160400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1173,-12,5,-1.01,257827998,220335,78.31,1182,1188,1155,1540,830,1185,1170.16,1.23,0,-24476,1210,1197,1184,1171,1158,1191,1165,160,355,500,850,1,1,32000000,375,11.39,1.13,12,0.69,103.00,1039.00,1970,20240102,-40.46,1054,20241230,11.29,1220,-3.85,20250106,1115,5.20,20250102,1806,-35.05,20240617,1054,11.29,20241230,1.92,N,033250,500,160 억,,393992,N,N,1,N,00,N
|
||
|
|
20250109,150401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1170,-15,5,-1.27,249968949,213621,75.92,1182,1188,1155,1540,830,1185,1170.15,1.23,0,-23201,1210,1197,1184,1171,1158,1191,1165,160,355,500,850,1,1,32000000,374,11.36,1.13,12,0.67,103.00,1039.00,1970,20240102,-40.61,1054,20241230,11.01,1220,-4.10,20250106,1115,4.93,20250102,1806,-35.22,20240617,1054,11.01,20241230,1.92,N,033250,500,160 억,,393992,N,N,17,N,00,N
|
||
|
|
20250109,140402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1167,-18,5,-1.52,235486200,201256,71.53,1182,1188,1155,1540,830,1185,1170.08,1.23,0,-22428,1210,1197,1184,1171,1158,1191,1165,160,355,500,850,1,1,32000000,373,11.33,1.12,12,0.63,103.00,1039.00,1970,20240102,-40.76,1054,20241230,10.72,1220,-4.34,20250106,1115,4.66,20250102,1806,-35.38,20240617,1054,10.72,20241230,1.92,N,033250,500,160 억,,393992,N,N,17,N,00,N
|
||
|
|
20250109,130401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1166,-19,5,-1.60,220077459,188064,66.84,1182,1188,1155,1540,830,1185,1170.23,1.23,0,-20886,1210,1197,1184,1171,1158,1191,1165,160,355,500,850,1,1,32000000,373,11.32,1.12,12,0.59,103.00,1039.00,1970,20240102,-40.81,1054,20241230,10.63,1220,-4.43,20250106,1115,4.57,20250102,1806,-35.44,20240617,1054,10.63,20241230,1.92,N,033250,500,160 억,,393992,N,N,17,N,00,N
|
||
|
|
20250109,120401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1171,-14,5,-1.18,182021193,155550,55.28,1182,1188,1155,1540,830,1185,1170.18,1.23,0,-27184,1210,1197,1184,1171,1158,1191,1165,160,355,500,850,1,1,32000000,375,11.37,1.13,12,0.49,103.00,1039.00,1970,20240102,-40.56,1054,20241230,11.10,1220,-4.02,20250106,1115,5.02,20250102,1806,-35.16,20240617,1054,11.10,20241230,1.92,N,033250,500,160 억,,393992,N,N,17,N,00,N
|
||
|
|
20250109,110401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1169,-16,5,-1.35,169437798,144765,51.45,1182,1188,1155,1540,830,1185,1170.43,1.23,0,-27100,1210,1197,1184,1171,1158,1191,1165,160,355,500,850,1,1,32000000,374,11.35,1.13,12,0.45,103.00,1039.00,1970,20240102,-40.66,1054,20241230,10.91,1220,-4.18,20250106,1115,4.84,20250102,1806,-35.27,20240617,1054,10.91,20241230,1.92,N,033250,500,160 억,,393992,N,N,17,N,00,N
|
||
|
|
20250109,100400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1180,-5,5,-0.42,144099430,123019,43.72,1182,1188,1155,1540,830,1185,1171.36,1.23,0,-27143,1210,1197,1184,1171,1158,1191,1165,160,355,500,850,1,1,32000000,378,11.46,1.14,12,0.38,103.00,1039.00,1970,20240102,-40.10,1054,20241230,11.95,1220,-3.28,20250106,1115,5.83,20250102,1806,-34.66,20240617,1054,11.95,20241230,1.92,N,033250,500,160 억,,393992,N,N,17,N,00,N
|
||
|
|
20250109,090403,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1184,-1,5,-0.08,3465708,2932,1.04,1182,1188,1182,1540,830,1185,1182.03,1.23,0,-375,1210,1197,1184,1171,1158,1191,1165,160,355,500,850,1,1,32000000,379,11.50,1.14,12,0.01,103.00,1039.00,1970,20240102,-39.90,1054,20241230,12.33,1220,-2.95,20250106,1115,6.19,20250102,1806,-34.44,20240617,1054,12.33,20241230,1.92,N,033250,500,160 억,,393992,N,N,17,N,00,N
|
||
|
|
20250108,160357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1185,5,2,0.42,331438412,279795,84.19,1195,1197,1171,1534,826,1180,1184.58,1.20,0,10229,1211,1195,1181,1165,1151,1203,1173,160,354,500,840,1,1,32000000,379,11.50,1.14,12,0.87,103.00,1039.00,1980,20231228,-40.15,1054,20241230,12.43,1220,-2.87,20250106,1115,6.28,20250102,1806,-34.39,20240617,1054,12.43,20241230,2.29,N,033250,500,160 억,,383763,N,N,17,N,00,N
|
||
|
|
20250108,150400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1187,7,2,0.59,325366619,274673,82.65,1195,1197,1171,1534,826,1180,1184.56,1.20,0,10961,1211,1195,1181,1165,1151,1203,1173,160,354,500,840,1,1,32000000,380,11.52,1.14,12,0.86,103.00,1039.00,1980,20231228,-40.05,1054,20241230,12.62,1220,-2.70,20250106,1115,6.46,20250102,1806,-34.27,20240617,1054,12.62,20241230,2.29,N,033250,500,160 억,,383763,N,N,10,N,00,N
|
||
|
|
20250108,140402,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1188,8,2,0.68,312250045,263637,79.33,1195,1197,1171,1534,826,1180,1184.39,1.20,0,7161,1211,1195,1181,1165,1151,1203,1173,160,354,500,840,1,1,32000000,380,11.53,1.14,12,0.82,103.00,1039.00,1980,20231228,-40.00,1054,20241230,12.71,1220,-2.62,20250106,1115,6.55,20250102,1806,-34.22,20240617,1054,12.71,20241230,2.29,N,033250,500,160 억,,383763,N,N,10,N,00,N
|
||
|
|
20250108,130401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1188,8,2,0.68,292693076,247146,74.37,1195,1197,1171,1534,826,1180,1184.29,1.20,0,3180,1211,1195,1181,1165,1151,1203,1173,160,354,500,840,1,1,32000000,380,11.53,1.14,12,0.77,103.00,1039.00,1980,20231228,-40.00,1054,20241230,12.71,1220,-2.62,20250106,1115,6.55,20250102,1806,-34.22,20240617,1054,12.71,20241230,2.29,N,033250,500,160 억,,383763,N,N,10,N,00,N
|
||
|
|
20250108,120358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1184,4,2,0.34,261477229,220930,66.48,1195,1197,1171,1534,826,1180,1183.53,1.20,0,8754,1211,1195,1181,1165,1151,1203,1173,160,354,500,840,1,1,32000000,379,11.50,1.14,12,0.69,103.00,1039.00,1980,20231228,-40.20,1054,20241230,12.33,1220,-2.95,20250106,1115,6.19,20250102,1806,-34.44,20240617,1054,12.33,20241230,2.29,N,033250,500,160 억,,383763,N,N,10,N,00,N
|
||
|
|
20250108,110358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1186,6,2,0.51,231328167,195538,58.84,1195,1197,1171,1534,826,1180,1183.03,1.20,0,-1677,1211,1195,1181,1165,1151,1203,1173,160,354,500,840,1,1,32000000,380,11.51,1.14,12,0.61,103.00,1039.00,1980,20231228,-40.10,1054,20241230,12.52,1220,-2.79,20250106,1115,6.37,20250102,1806,-34.33,20240617,1054,12.52,20241230,2.29,N,033250,500,160 억,,383763,N,N,10,N,00,N
|
||
|
|
20250108,100400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1177,-3,5,-0.25,167098202,141196,42.49,1195,1197,1173,1534,826,1180,1183.45,1.20,0,-8585,1211,1195,1181,1165,1151,1203,1173,160,354,500,840,1,1,32000000,377,11.43,1.13,12,0.44,103.00,1039.00,1980,20231228,-40.56,1054,20241230,11.67,1220,-3.52,20250106,1115,5.56,20250102,1806,-34.83,20240617,1054,11.67,20241230,2.29,N,033250,500,160 억,,383763,N,N,10,N,00,N
|
||
|
|
20250108,090401,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1197,17,2,1.44,46108346,38619,11.62,1195,1197,1185,1534,826,1180,1193.93,1.20,0,-1212,1211,1195,1181,1165,1151,1203,1173,160,354,500,840,1,1,32000000,383,11.62,1.15,12,0.12,103.00,1039.00,1980,20231228,-39.55,1054,20241230,13.57,1220,-1.89,20250106,1115,7.35,20250102,1806,-33.72,20240617,1054,13.57,20241230,2.29,N,033250,500,160 억,,383763,N,N,10,N,00,N
|
||
|
|
20250107,160356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1180,24,2,2.08,382326736,324123,42.89,1168,1197,1167,1502,810,1156,1179.57,0.95,0,79093,1257,1206,1169,1118,1081,1188,1100,160,346,500,830,1,1,32000000,378,11.46,1.14,12,1.01,103.00,1039.00,1980,20231228,-40.40,1054,20241230,11.95,1220,-3.28,20250106,1115,5.83,20250102,1806,-34.66,20240617,1054,11.95,20241230,1.87,N,033250,500,160 억,,304985,N,N,10,N,00,N
|
||
|
|
20250107,150357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,25,2,2.16,375938108,318708,42.17,1168,1197,1167,1502,810,1156,1179.57,0.95,0,79557,1257,1206,1169,1118,1081,1188,1100,160,346,500,830,1,1,32000000,378,11.47,1.14,12,1.00,103.00,1039.00,1980,20231228,-40.35,1054,20241230,12.05,1220,-3.20,20250106,1115,5.92,20250102,1806,-34.61,20240617,1054,12.05,20241230,1.87,N,033250,500,160 억,,304985,N,N,0,N,00,N
|
||
|
|
20250107,140358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1180,24,2,2.08,324449490,275097,36.40,1168,1197,1167,1502,810,1156,1179.40,0.95,0,77837,1257,1206,1169,1118,1081,1188,1100,160,346,500,830,1,1,32000000,378,11.46,1.14,12,0.86,103.00,1039.00,1980,20231228,-40.40,1054,20241230,11.95,1220,-3.28,20250106,1115,5.83,20250102,1806,-34.66,20240617,1054,11.95,20241230,1.87,N,033250,500,160 억,,304985,N,N,0,N,00,N
|
||
|
|
20250107,130357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1180,24,2,2.08,307944510,261099,34.55,1168,1197,1167,1502,810,1156,1179.42,0.95,0,75859,1257,1206,1169,1118,1081,1188,1100,160,346,500,830,1,1,32000000,378,11.46,1.14,12,0.82,103.00,1039.00,1980,20231228,-40.40,1054,20241230,11.95,1220,-3.28,20250106,1115,5.83,20250102,1806,-34.66,20240617,1054,11.95,20241230,1.87,N,033250,500,160 억,,304985,N,N,0,N,00,N
|
||
|
|
20250107,120358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1181,25,2,2.16,284401650,241079,31.90,1168,1197,1167,1502,810,1156,1179.70,0.95,0,77091,1257,1206,1169,1118,1081,1188,1100,160,346,500,830,1,1,32000000,378,11.47,1.14,12,0.75,103.00,1039.00,1980,20231228,-40.35,1054,20241230,12.05,1220,-3.20,20250106,1115,5.92,20250102,1806,-34.61,20240617,1054,12.05,20241230,1.87,N,033250,500,160 억,,304985,N,N,0,N,00,N
|
||
|
|
20250107,110354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1184,28,2,2.42,269370586,228330,30.21,1168,1197,1167,1502,810,1156,1179.74,0.95,0,79323,1257,1206,1169,1118,1081,1188,1100,160,346,500,830,1,1,32000000,379,11.50,1.14,12,0.71,103.00,1039.00,1980,20231228,-40.20,1054,20241230,12.33,1220,-2.95,20250106,1115,6.19,20250102,1806,-34.44,20240617,1054,12.33,20241230,1.87,N,033250,500,160 억,,304985,N,N,0,N,00,N
|
||
|
|
20250107,100359,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1176,20,2,1.73,217287440,183999,24.35,1168,1197,1167,1502,810,1156,1180.92,0.95,0,76561,1257,1206,1169,1118,1081,1188,1100,160,346,500,830,1,1,32000000,376,11.42,1.13,12,0.57,103.00,1039.00,1980,20231228,-40.61,1054,20241230,11.57,1220,-3.61,20250106,1115,5.47,20250102,1806,-34.88,20240617,1054,11.57,20241230,1.87,N,033250,500,160 억,,304985,N,N,0,N,00,N
|
||
|
|
20250107,090357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1169,13,2,1.12,40042976,34112,4.51,1168,1185,1168,1502,810,1156,1173.87,0.95,0,13105,1257,1206,1169,1118,1081,1188,1100,160,346,500,830,1,1,32000000,374,11.35,1.13,12,0.11,103.00,1039.00,1980,20231228,-40.96,1054,20241230,10.91,1220,-4.18,20250106,1115,4.84,20250102,1806,-35.27,20240617,1054,10.91,20241230,1.87,N,033250,500,160 억,,304985,N,N,0,N,00,N
|
||
|
|
20250106,160352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1156,-6,5,-0.52,873123596,750836,149.38,1200,1220,1132,1510,814,1162,1162.87,1.02,0,-20054,1186,1173,1159,1146,1132,1167,1140,160,348,500,830,1,1,32000000,370,11.22,1.11,12,2.35,103.00,1039.00,2385,20231226,-51.53,1054,20241230,9.68,1220,-5.25,20250106,1115,3.68,20250102,1806,-35.99,20240617,1054,9.68,20241230,1.94,N,033250,500,160 억,,325892,N,N,0,N,00,N
|
||
|
|
20250106,150353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1160,-2,5,-0.17,836878230,719567,143.16,1200,1220,1132,1510,814,1162,1163.03,1.02,0,-20105,1186,1173,1159,1146,1132,1167,1140,160,348,500,830,1,1,32000000,371,11.26,1.12,12,2.25,103.00,1039.00,2385,20231226,-51.36,1054,20241230,10.06,1220,-4.92,20250106,1115,4.04,20250102,1806,-35.77,20240617,1054,10.06,20241230,1.94,N,033250,500,160 억,,325892,N,N,0,N,00,N
|
||
|
|
20250106,140353,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1165,3,2,0.26,802017929,689604,137.20,1200,1220,1132,1510,814,1162,1163.01,1.02,0,-22041,1186,1173,1159,1146,1132,1167,1140,160,348,500,830,1,1,32000000,373,11.31,1.12,12,2.16,103.00,1039.00,2385,20231226,-51.15,1054,20241230,10.53,1220,-4.51,20250106,1115,4.48,20250102,1806,-35.49,20240617,1054,10.53,20241230,1.94,N,033250,500,160 억,,325892,N,N,0,N,00,N
|
||
|
|
20250106,130351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1157,-5,5,-0.43,665780558,572168,113.83,1200,1220,1132,1510,814,1162,1163.61,1.02,0,-23735,1186,1173,1159,1146,1132,1167,1140,160,348,500,830,1,1,32000000,370,11.23,1.11,12,1.79,103.00,1039.00,2385,20231226,-51.49,1054,20241230,9.77,1220,-5.16,20250106,1115,3.77,20250102,1806,-35.94,20240617,1054,9.77,20241230,1.94,N,033250,500,160 억,,325892,N,N,0,N,00,N
|
||
|
|
20250106,120351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1155,-7,5,-0.60,637799023,548003,109.03,1200,1220,1132,1510,814,1162,1163.86,1.02,0,-25399,1186,1173,1159,1146,1132,1167,1140,160,348,500,830,1,1,32000000,370,11.21,1.11,12,1.71,103.00,1039.00,2385,20231226,-51.57,1054,20241230,9.58,1220,-5.33,20250106,1115,3.59,20250102,1806,-36.05,20240617,1054,9.58,20241230,1.94,N,033250,500,160 억,,325892,N,N,0,N,00,N
|
||
|
|
20250106,110352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1157,-5,5,-0.43,614324757,527742,105.00,1200,1220,1132,1510,814,1162,1164.06,1.02,0,-19301,1186,1173,1159,1146,1132,1167,1140,160,348,500,830,1,1,32000000,370,11.23,1.11,12,1.65,103.00,1039.00,2385,20231226,-51.49,1054,20241230,9.77,1220,-5.16,20250106,1115,3.77,20250102,1806,-35.94,20240617,1054,9.77,20241230,1.94,N,033250,500,160 억,,325892,N,N,0,N,00,N
|
||
|
|
20250106,100350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1160,-2,5,-0.17,572630181,491754,97.84,1200,1220,1132,1510,814,1162,1164.46,1.02,0,-11025,1186,1173,1159,1146,1132,1167,1140,160,348,500,830,1,1,32000000,371,11.26,1.12,12,1.54,103.00,1039.00,2385,20231226,-51.36,1054,20241230,10.06,1220,-4.92,20250106,1115,4.04,20250102,1806,-35.77,20240617,1054,10.06,20241230,1.94,N,033250,500,160 억,,325892,N,N,0,N,00,N
|
||
|
|
20250106,090348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1147,-15,5,-1.29,249478266,210117,41.80,1200,1220,1132,1510,814,1162,1187.33,1.02,0,-14906,1186,1173,1159,1146,1132,1167,1140,160,348,500,830,1,1,32000000,367,11.14,1.10,12,0.66,103.00,1039.00,2385,20231226,-51.91,1054,20241230,8.82,1220,-5.98,20250106,1115,2.87,20250102,1806,-36.49,20240617,1054,8.82,20241230,1.94,N,033250,500,160 억,,325892,N,N,0,N,00,N
|
||
|
|
20250103,160349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1162,-2,5,-0.17,469232993,405243,115.31,1164,1172,1145,1513,815,1164,1157.90,1.10,0,-26193,1198,1181,1148,1131,1098,1189,1139,160,349,500,830,1,1,32000000,372,11.28,1.12,12,1.27,103.00,1039.00,2385,20231226,-51.28,1054,20241230,10.25,1172,-0.85,20250103,1115,4.22,20250102,1879,-38.16,20240103,1054,10.25,20241230,1.96,N,033250,500,160 억,,352085,N,N,0,N,00,N
|
||
|
|
20250103,150349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1157,-7,5,-0.60,442009059,381779,108.63,1164,1172,1145,1513,815,1164,1157.76,1.10,0,-25285,1198,1181,1148,1131,1098,1189,1139,160,349,500,830,1,1,32000000,370,11.23,1.11,12,1.19,103.00,1039.00,2385,20231226,-51.49,1054,20241230,9.77,1172,-1.28,20250103,1115,3.77,20250102,1879,-38.42,20240103,1054,9.77,20241230,1.96,N,033250,500,160 억,,352085,N,N,0,N,00,N
|
||
|
|
20250103,140350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1154,-10,5,-0.86,416921913,360038,102.45,1164,1172,1145,1513,815,1164,1157.99,1.10,0,-18167,1198,1181,1148,1131,1098,1189,1139,160,349,500,830,1,1,32000000,369,11.20,1.11,12,1.13,103.00,1039.00,2385,20231226,-51.61,1054,20241230,9.49,1172,-1.54,20250103,1115,3.50,20250102,1879,-38.58,20240103,1054,9.49,20241230,1.96,N,033250,500,160 억,,352085,N,N,0,N,00,N
|
||
|
|
20250103,130349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1162,-2,5,-0.17,260511187,224735,63.95,1164,1172,1145,1513,815,1164,1159.19,1.10,0,-7308,1198,1181,1148,1131,1098,1189,1139,160,349,500,830,1,1,32000000,372,11.28,1.12,12,0.70,103.00,1039.00,2385,20231226,-51.28,1054,20241230,10.25,1172,-0.85,20250103,1115,4.22,20250102,1879,-38.16,20240103,1054,10.25,20241230,1.96,N,033250,500,160 억,,352085,N,N,0,N,00,N
|
||
|
|
20250103,120349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1163,-1,5,-0.09,230941098,199325,56.72,1164,1172,1145,1513,815,1164,1158.62,1.10,0,-13776,1198,1181,1148,1131,1098,1189,1139,160,349,500,830,1,1,32000000,372,11.29,1.12,12,0.62,103.00,1039.00,2385,20231226,-51.24,1054,20241230,10.34,1172,-0.77,20250103,1115,4.30,20250102,1879,-38.11,20240103,1054,10.34,20241230,1.96,N,033250,500,160 억,,352085,N,N,0,N,00,N
|
||
|
|
20250103,110349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1170,6,2,0.52,168054021,145183,41.31,1164,1170,1145,1513,815,1164,1157.53,1.10,0,-12750,1198,1181,1148,1131,1098,1189,1139,160,349,500,830,1,1,32000000,374,11.36,1.13,12,0.45,103.00,1039.00,2385,20231226,-50.94,1054,20241230,11.01,1170,0.00,20250103,1115,4.93,20250102,1879,-37.73,20240103,1054,11.01,20241230,1.96,N,033250,500,160 억,,352085,N,N,0,N,00,N
|
||
|
|
20250103,100349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1159,-5,5,-0.43,94396690,81718,23.25,1164,1170,1145,1513,815,1164,1155.15,1.10,0,-21160,1198,1181,1148,1131,1098,1189,1139,160,349,500,830,1,1,32000000,371,11.25,1.12,12,0.26,103.00,1039.00,2385,20231226,-51.40,1054,20241230,9.96,1170,-0.94,20250103,1115,3.95,20250102,1879,-38.32,20240103,1054,9.96,20241230,1.96,N,033250,500,160 억,,352085,N,N,0,N,00,N
|
||
|
|
20250103,090349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1155,-9,5,-0.77,11203966,9672,2.75,1164,1164,1152,1513,815,1164,1158.39,1.10,0,-3618,1198,1181,1148,1131,1098,1189,1139,160,349,500,830,1,1,32000000,370,11.21,1.11,12,0.03,103.00,1039.00,2385,20231226,-51.57,1054,20241230,9.58,1165,-0.86,20250102,1115,3.59,20250102,1879,-38.53,20240103,1054,9.58,20241230,1.96,N,033250,500,160 억,,352085,N,N,0,N,00,N
|
||
|
|
20250102,160347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1164,39,2,3.47,398084872,349808,64.33,1145,1165,1115,1462,788,1125,1138.01,0.98,0,35724,1176,1150,1102,1076,1028,1163,1089,160,337,500,810,1,1,32000000,372,11.30,1.12,12,1.09,103.00,1039.00,2560,20231221,-54.53,1054,20241230,10.44,1165,-0.09,20250102,1115,4.39,20250102,1970,-40.91,20240102,1054,10.44,20241230,1.92,N,033250,500,160 억,,314341,N,N,0,N,00,N
|
||
|
|
20250102,150348,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1157,32,2,2.84,345770510,304711,56.04,1145,1158,1115,1462,788,1125,1134.75,0.98,0,38690,1176,1150,1102,1076,1028,1163,1089,160,337,500,810,1,1,32000000,370,11.23,1.11,12,0.95,103.00,1039.00,2560,20231221,-54.80,1054,20241230,9.77,1158,-0.09,20250102,1115,3.77,20250102,1970,-41.27,20240102,1054,9.77,20241230,1.92,N,033250,500,160 억,,314341,N,N,0,N,00,N
|
||
|
|
20250102,140346,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1138,13,2,1.16,242855673,214975,39.53,1145,1145,1115,1462,788,1125,1129.69,0.98,0,-11716,1176,1150,1102,1076,1028,1163,1089,160,337,500,810,1,1,32000000,364,11.05,1.10,12,0.67,103.00,1039.00,2560,20231221,-55.55,1054,20241230,7.97,1145,-0.61,20250102,1115,2.06,20250102,1970,-42.23,20240102,1054,7.97,20241230,1.92,N,033250,500,160 억,,314341,N,N,0,N,00,N
|
||
|
|
20250102,130347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1137,12,2,1.07,212415333,188148,34.60,1145,1145,1115,1462,788,1125,1128.98,0.98,0,-17737,1176,1150,1102,1076,1028,1163,1089,160,337,500,810,1,1,32000000,364,11.04,1.09,12,0.59,103.00,1039.00,2560,20231221,-55.59,1054,20241230,7.87,1145,-0.70,20250102,1115,1.97,20250102,1970,-42.28,20240102,1054,7.87,20241230,1.92,N,033250,500,160 억,,314341,N,N,0,N,00,N
|
||
|
|
20250102,120347,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1125,0,3,0.00,158096973,140171,25.78,1145,1145,1115,1462,788,1125,1127.89,0.98,0,-26473,1176,1150,1102,1076,1028,1163,1089,160,337,500,810,1,1,32000000,360,10.92,1.08,12,0.44,103.00,1039.00,2560,20231221,-56.05,1054,20241230,6.74,1145,-1.75,20250102,1115,0.90,20250102,1970,-42.89,20240102,1054,6.74,20241230,1.92,N,033250,500,160 억,,314341,N,N,0,N,00,N
|
||
|
|
20250102,110338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1134,9,2,0.80,103910449,92011,16.92,1145,1145,1115,1462,788,1125,1129.33,0.98,0,-18354,1176,1150,1102,1076,1028,1163,1089,160,337,500,810,1,1,32000000,363,11.01,1.09,12,0.29,103.00,1039.00,2560,20231221,-55.70,1054,20241230,7.59,1145,-0.96,20250102,1115,1.70,20250102,1970,-42.44,20240102,1054,7.59,20241230,1.92,N,033250,500,160 억,,314341,N,N,0,N,00,N
|
||
|
|
20250102,100344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1124,-1,5,-0.09,42205825,37251,6.85,1145,1145,1123,1462,788,1125,1133.01,0.98,0,-22130,1176,1150,1102,1076,1028,1163,1089,160,337,500,810,1,1,32000000,360,10.91,1.08,12,0.12,103.00,1039.00,2560,20231221,-56.09,1054,20241230,6.64,1145,-1.83,20250102,1123,0.09,20250102,1970,-42.94,20240102,1054,6.64,20241230,1.92,N,033250,500,160 억,,314341,N,N,0,N,00,N
|
||
|
|
20250102,090343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1125,0,3,0.00,0,0,0.00,0,0,0,1462,788,1125,0.00,0.98,0,0,1176,1150,1102,1076,1028,1163,1089,160,337,500,810,1,1,32000000,360,10.92,1.08,12,0.00,103.00,1039.00,2560,20231221,-56.05,1054,20241230,6.74,0,0.00,0,0,0.00,0,1970,-42.89,20240102,1054,6.74,20241230,1.92,N,033250,500,160 억,,314341,N,N,0,N,00,N
|