2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,161014,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12610,-390,5,-3.00,1654190620,129617,122.46,12860,13150,12600,16900,9100,13000,12762.40,7.58,0,-17600,13540,13270,13110,12840,12680,13190,12760,135,3900,500,9620,10,1,27028437,3408,2.16,0.39,12,0.48,5837.00,32624.00,23200,20240627,-45.65,10290,20241209,22.55,14000,-9.93,20250114,11670,8.05,20250103,23200,-45.65,20240627,10290,22.55,20241209,2.81,N,200880,500,135 억,,2049967,N,N,545,N,00,N
|
|
|
|
|
20250228,151020,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12650,-350,5,-2.69,1564607200,122516,115.75,12860,13150,12600,16900,9100,13000,12770.58,7.58,0,-16190,13540,13270,13110,12840,12680,13190,12760,135,3900,500,9620,10,1,27028437,3419,2.17,0.39,12,0.45,5837.00,32624.00,23200,20240627,-45.47,10290,20241209,22.93,14000,-9.64,20250114,11670,8.40,20250103,23200,-45.47,20240627,10290,22.93,20241209,2.81,N,200880,500,135 억,,2049967,N,N,595,N,00,N
|
|
|
|
|
20250228,141021,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12650,-350,5,-2.69,1390501800,108728,102.72,12860,13150,12630,16900,9100,13000,12788.75,7.58,0,-10597,13540,13270,13110,12840,12680,13190,12760,135,3900,500,9620,10,1,27028437,3419,2.17,0.39,12,0.40,5837.00,32624.00,23200,20240627,-45.47,10290,20241209,22.93,14000,-9.64,20250114,11670,8.40,20250103,23200,-45.47,20240627,10290,22.93,20241209,2.81,N,200880,500,135 억,,2049967,N,N,595,N,00,N
|
|
|
|
|
20250228,131015,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12710,-290,5,-2.23,1249190130,97565,92.17,12860,13150,12630,16900,9100,13000,12803.61,7.58,0,-9626,13540,13270,13110,12840,12680,13190,12760,135,3900,500,9620,10,1,27028437,3435,2.18,0.39,12,0.36,5837.00,32624.00,23200,20240627,-45.22,10290,20241209,23.52,14000,-9.21,20250114,11670,8.91,20250103,23200,-45.22,20240627,10290,23.52,20241209,2.81,N,200880,500,135 억,,2049967,N,N,595,N,00,N
|
|
|
|
|
20250228,121011,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12700,-300,5,-2.31,1030878610,80334,75.90,12860,13150,12650,16900,9100,13000,12832.35,7.58,0,-4201,13540,13270,13110,12840,12680,13190,12760,135,3900,500,9620,10,1,27028437,3433,2.18,0.39,12,0.30,5837.00,32624.00,23200,20240627,-45.26,10290,20241209,23.42,14000,-9.29,20250114,11670,8.83,20250103,23200,-45.26,20240627,10290,23.42,20241209,2.81,N,200880,500,135 억,,2049967,N,N,595,N,00,N
|
|
|
|
|
20250228,111012,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12810,-190,5,-1.46,678227220,52619,49.71,12860,13150,12780,16900,9100,13000,12889.34,7.58,0,-770,13540,13270,13110,12840,12680,13190,12760,135,3900,500,9620,10,1,27028437,3462,2.19,0.39,12,0.19,5837.00,32624.00,23200,20240627,-44.78,10290,20241209,24.49,14000,-8.50,20250114,11670,9.77,20250103,23200,-44.78,20240627,10290,24.49,20241209,2.81,N,200880,500,135 억,,2049967,N,N,595,N,00,N
|
|
|
|
|
20250228,101011,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12880,-120,5,-0.92,458618420,35543,33.58,12860,13150,12780,16900,9100,13000,12903.12,7.58,0,1096,13540,13270,13110,12840,12680,13190,12760,135,3900,500,9620,10,1,27028437,3481,2.21,0.39,12,0.13,5837.00,32624.00,23200,20240627,-44.48,10290,20241209,25.17,14000,-8.00,20250114,11670,10.37,20250103,23200,-44.48,20240627,10290,25.17,20241209,2.81,N,200880,500,135 억,,2049967,N,N,595,N,00,N
|
|
|
|
|
20250228,091015,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12910,-90,5,-0.69,148767590,11549,10.91,12860,13000,12780,16900,9100,13000,12881.13,7.58,0,1059,13540,13270,13110,12840,12680,13190,12760,135,3900,500,9620,10,1,27028437,3489,2.21,0.40,12,0.04,5837.00,32624.00,23200,20240627,-44.35,10290,20241209,25.46,14000,-7.79,20250114,11670,10.63,20250103,23200,-44.35,20240627,10290,25.46,20241209,2.81,N,200880,500,135 억,,2049967,N,N,595,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,161004,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13000,-300,5,-2.26,1356376170,103739,87.56,13350,13380,12950,17290,9310,13300,13074.95,7.62,0,-9113,13593,13446,13263,13116,12933,13520,13190,135,3990,500,9840,10,1,27028437,3514,2.23,0.40,12,0.38,5837.00,32624.00,23200,20240627,-43.97,10290,20241209,26.34,14000,-7.14,20250114,11670,11.40,20250103,23200,-43.97,20240627,10290,26.34,20241209,2.77,N,200880,500,135 억,,2059001,N,N,595,N,00,N
|
|
|
|
|
20250227,151004,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13030,-270,5,-2.03,1268856060,97015,81.89,13350,13380,12950,17290,9310,13300,13078.97,7.62,0,-11170,13593,13446,13263,13116,12933,13520,13190,135,3990,500,9840,10,1,27028437,3522,2.23,0.40,12,0.36,5837.00,32624.00,23200,20240627,-43.84,10290,20241209,26.63,14000,-6.93,20250114,11670,11.65,20250103,23200,-43.84,20240627,10290,26.63,20241209,2.77,N,200880,500,135 억,,2059001,N,N,123,N,00,N
|
|
|
|
|
20250227,141007,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13040,-260,5,-1.95,1188855380,90874,76.71,13350,13380,12950,17290,9310,13300,13082.46,7.62,0,-11335,13593,13446,13263,13116,12933,13520,13190,135,3990,500,9840,10,1,27028437,3525,2.23,0.40,12,0.34,5837.00,32624.00,23200,20240627,-43.79,10290,20241209,26.72,14000,-6.86,20250114,11670,11.74,20250103,23200,-43.79,20240627,10290,26.72,20241209,2.77,N,200880,500,135 억,,2059001,N,N,123,N,00,N
|
|
|
|
|
20250227,131004,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13020,-280,5,-2.11,948901310,72402,61.11,13350,13380,13010,17290,9310,13300,13106.01,7.62,0,-5973,13593,13446,13263,13116,12933,13520,13190,135,3990,500,9840,10,1,27028437,3519,2.23,0.40,12,0.27,5837.00,32624.00,23200,20240627,-43.88,10290,20241209,26.53,14000,-7.00,20250114,11670,11.57,20250103,23200,-43.88,20240627,10290,26.53,20241209,2.77,N,200880,500,135 억,,2059001,N,N,123,N,00,N
|
|
|
|
|
20250227,121002,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13090,-210,5,-1.58,866698760,66103,55.80,13350,13380,13010,17290,9310,13300,13111.34,7.62,0,-5443,13593,13446,13263,13116,12933,13520,13190,135,3990,500,9840,10,1,27028437,3538,2.24,0.40,12,0.24,5837.00,32624.00,23200,20240627,-43.58,10290,20241209,27.21,14000,-6.50,20250114,11670,12.17,20250103,23200,-43.58,20240627,10290,27.21,20241209,2.77,N,200880,500,135 억,,2059001,N,N,123,N,00,N
|
|
|
|
|
20250227,111010,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13060,-240,5,-1.80,755658170,57600,48.62,13350,13380,13010,17290,9310,13300,13119.07,7.62,0,-5069,13593,13446,13263,13116,12933,13520,13190,135,3990,500,9840,10,1,27028437,3530,2.24,0.40,12,0.21,5837.00,32624.00,23200,20240627,-43.71,10290,20241209,26.92,14000,-6.71,20250114,11670,11.91,20250103,23200,-43.71,20240627,10290,26.92,20241209,2.77,N,200880,500,135 억,,2059001,N,N,123,N,00,N
|
|
|
|
|
20250227,101035,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13050,-250,5,-1.88,513447620,39030,32.94,13350,13380,13050,17290,9310,13300,13155.20,7.62,0,-4893,13593,13446,13263,13116,12933,13520,13190,135,3990,500,9840,10,1,27028437,3527,2.24,0.40,12,0.14,5837.00,32624.00,23200,20240627,-43.75,10290,20241209,26.82,14000,-6.79,20250114,11670,11.83,20250103,23200,-43.75,20240627,10290,26.82,20241209,2.77,N,200880,500,135 억,,2059001,N,N,123,N,00,N
|
|
|
|
|
20250227,091044,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13170,-130,5,-0.98,145618420,11012,9.30,13350,13380,13170,17290,9310,13300,13223.61,7.62,0,-2984,13593,13446,13263,13116,12933,13520,13190,135,3990,500,9840,10,1,27028437,3560,2.26,0.40,12,0.04,5837.00,32624.00,23200,20240627,-43.23,10290,20241209,27.99,14000,-5.93,20250114,11670,12.85,20250103,23200,-43.23,20240627,10290,27.99,20241209,2.77,N,200880,500,135 억,,2059001,N,N,123,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,161004,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13300,80,2,0.61,1546836390,116947,17.72,13120,13410,13080,17180,9260,13220,13226.35,7.63,0,-1330,14373,13796,13233,12656,12093,14085,12945,135,3960,500,9780,10,1,27028437,3595,2.28,0.41,12,0.43,5837.00,32624.00,23200,20240627,-42.67,10290,20241209,29.25,14000,-5.00,20250114,11670,13.97,20250103,23200,-42.67,20240627,10290,29.25,20241209,2.76,N,200880,500,135 억,,2061686,N,N,123,N,00,N
|
|
|
|
|
20250226,151008,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13290,70,2,0.53,1468377550,111047,16.83,13120,13410,13080,17180,9260,13220,13223.03,7.63,0,-691,14373,13796,13233,12656,12093,14085,12945,135,3960,500,9780,10,1,27028437,3592,2.28,0.41,12,0.41,5837.00,32624.00,23200,20240627,-42.72,10290,20241209,29.15,14000,-5.07,20250114,11670,13.88,20250103,23200,-42.72,20240627,10290,29.15,20241209,2.76,N,200880,500,135 억,,2061686,N,N,251,N,00,N
|
|
|
|
|
20250226,141007,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13220,0,3,0.00,1227516230,92907,14.08,13120,13410,13080,17180,9260,13220,13212.31,7.63,0,1462,14373,13796,13233,12656,12093,14085,12945,135,3960,500,9780,10,1,27028437,3573,2.26,0.41,12,0.34,5837.00,32624.00,23200,20240627,-43.02,10290,20241209,28.47,14000,-5.57,20250114,11670,13.28,20250103,23200,-43.02,20240627,10290,28.47,20241209,2.76,N,200880,500,135 억,,2061686,N,N,251,N,00,N
|
|
|
|
|
20250226,131004,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13230,10,2,0.08,1089932730,82502,12.50,13120,13410,13080,17180,9260,13220,13210.99,7.63,0,2690,14373,13796,13233,12656,12093,14085,12945,135,3960,500,9780,10,1,27028437,3576,2.27,0.41,12,0.31,5837.00,32624.00,23200,20240627,-42.97,10290,20241209,28.57,14000,-5.50,20250114,11670,13.37,20250103,23200,-42.97,20240627,10290,28.57,20241209,2.76,N,200880,500,135 억,,2061686,N,N,251,N,00,N
|
|
|
|
|
20250226,121004,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13170,-50,5,-0.38,962587050,72855,11.04,13120,13410,13080,17180,9260,13220,13212.37,7.63,0,1385,14373,13796,13233,12656,12093,14085,12945,135,3960,500,9780,10,1,27028437,3560,2.26,0.40,12,0.27,5837.00,32624.00,23200,20240627,-43.23,10290,20241209,27.99,14000,-5.93,20250114,11670,12.85,20250103,23200,-43.23,20240627,10290,27.99,20241209,2.76,N,200880,500,135 억,,2061686,N,N,251,N,00,N
|
|
|
|
|
20250226,111003,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13210,-10,5,-0.08,673668730,50856,7.71,13120,13410,13120,17180,9260,13220,13246.59,7.63,0,-3490,14373,13796,13233,12656,12093,14085,12945,135,3960,500,9780,10,1,27028437,3570,2.26,0.40,12,0.19,5837.00,32624.00,23200,20240627,-43.06,10290,20241209,28.38,14000,-5.64,20250114,11670,13.20,20250103,23200,-43.06,20240627,10290,28.38,20241209,2.76,N,200880,500,135 억,,2061686,N,N,251,N,00,N
|
|
|
|
|
20250226,101001,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13230,10,2,0.08,542330840,40938,6.20,13120,13410,13120,17180,9260,13220,13247.61,7.63,0,-1375,14373,13796,13233,12656,12093,14085,12945,135,3960,500,9780,10,1,27028437,3576,2.27,0.41,12,0.15,5837.00,32624.00,23200,20240627,-42.97,10290,20241209,28.57,14000,-5.50,20250114,11670,13.37,20250103,23200,-42.97,20240627,10290,28.57,20241209,2.76,N,200880,500,135 억,,2061686,N,N,251,N,00,N
|
|
|
|
|
20250226,091011,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13330,110,2,0.83,174806010,13151,1.99,13120,13410,13120,17180,9260,13220,13292.22,7.63,0,-484,14373,13796,13233,12656,12093,14085,12945,135,3960,500,9780,10,1,27028437,3603,2.28,0.41,12,0.05,5837.00,32624.00,23200,20240627,-42.54,10290,20241209,29.54,14000,-4.79,20250114,11670,14.22,20250103,23200,-42.54,20240627,10290,29.54,20241209,2.76,N,200880,500,135 억,,2061686,N,N,251,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160957,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13220,360,2,2.80,8774995270,656283,497.44,12800,13810,12670,16710,9010,12860,13370.94,7.79,0,-44106,13240,13050,12770,12580,12300,13145,12675,135,3850,500,9510,10,1,27028437,3573,2.26,0.41,12,2.43,5837.00,32624.00,23200,20240627,-43.02,10290,20241209,28.47,14000,-5.57,20250114,11670,13.28,20250103,23200,-43.02,20240627,10290,28.47,20241209,2.76,N,200880,500,135 억,,2104697,N,N,251,N,00,N
|
|
|
|
|
20250225,150957,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13320,460,2,3.58,8533738060,638081,483.64,12800,13810,12670,16710,9010,12860,13374.15,7.79,0,-42643,13240,13050,12770,12580,12300,13145,12675,135,3850,500,9510,10,1,27028437,3600,2.28,0.41,12,2.36,5837.00,32624.00,23200,20240627,-42.59,10290,20241209,29.45,14000,-4.86,20250114,11670,14.14,20250103,23200,-42.59,20240627,10290,29.45,20241209,2.76,N,200880,500,135 억,,2104697,N,N,153,N,00,N
|
|
|
|
|
20250225,140955,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13280,420,2,3.27,7922885440,592039,448.75,12800,13810,12670,16710,9010,12860,13382.46,7.79,0,-34572,13240,13050,12770,12580,12300,13145,12675,135,3850,500,9510,10,1,27028437,3589,2.28,0.41,12,2.19,5837.00,32624.00,23200,20240627,-42.76,10290,20241209,29.06,14000,-5.14,20250114,11670,13.80,20250103,23200,-42.76,20240627,10290,29.06,20241209,2.76,N,200880,500,135 억,,2104697,N,N,153,N,00,N
|
|
|
|
|
20250225,131001,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13200,340,2,2.64,7278312100,543219,411.74,12800,13810,12670,16710,9010,12860,13398.59,7.79,0,-17920,13240,13050,12770,12580,12300,13145,12675,135,3850,500,9510,10,1,27028437,3568,2.26,0.40,12,2.01,5837.00,32624.00,23200,20240627,-43.10,10290,20241209,28.28,14000,-5.71,20250114,11670,13.11,20250103,23200,-43.10,20240627,10290,28.28,20241209,2.76,N,200880,500,135 억,,2104697,N,N,153,N,00,N
|
|
|
|
|
20250225,120957,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13300,440,2,3.42,6838597640,509991,386.56,12800,13810,12670,16710,9010,12860,13409.36,7.79,0,-21447,13240,13050,12770,12580,12300,13145,12675,135,3850,500,9510,10,1,27028437,3595,2.28,0.41,12,1.89,5837.00,32624.00,23200,20240627,-42.67,10290,20241209,29.25,14000,-5.00,20250114,11670,13.97,20250103,23200,-42.67,20240627,10290,29.25,20241209,2.76,N,200880,500,135 억,,2104697,N,N,153,N,00,N
|
|
|
|
|
20250225,110956,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13340,480,2,3.73,2346800740,178174,135.05,12800,13430,12670,16710,9010,12860,13171.58,7.79,0,3831,13240,13050,12770,12580,12300,13145,12675,135,3850,500,9510,10,1,27028437,3606,2.29,0.41,12,0.66,5837.00,32624.00,23200,20240627,-42.50,10290,20241209,29.64,14000,-4.71,20250114,11670,14.31,20250103,23200,-42.50,20240627,10290,29.64,20241209,2.76,N,200880,500,135 억,,2104697,N,N,153,N,00,N
|
|
|
|
|
20250225,100954,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,13200,340,2,2.64,1847322200,140415,106.43,12800,13430,12670,16710,9010,12860,13156.37,7.79,0,1106,13240,13050,12770,12580,12300,13145,12675,135,3850,500,9510,10,1,27028437,3568,2.26,0.40,12,0.52,5837.00,32624.00,23200,20240627,-43.10,10290,20241209,28.28,14000,-5.71,20250114,11670,13.11,20250103,23200,-43.10,20240627,10290,28.28,20241209,2.76,N,200880,500,135 억,,2104697,N,N,153,N,00,N
|
|
|
|
|
20250225,091001,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12710,-150,5,-1.17,121993840,9570,7.25,12800,12820,12670,16710,9010,12860,12746.33,7.79,0,-3197,13240,13050,12770,12580,12300,13145,12675,135,3850,500,9510,10,1,27028437,3435,2.18,0.39,12,0.04,5837.00,32624.00,23200,20240627,-45.22,10290,20241209,23.52,14000,-9.21,20250114,11670,8.91,20250103,23200,-45.22,20240627,10290,23.52,20241209,2.76,N,200880,500,135 억,,2104697,N,N,153,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160949,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12860,140,2,1.10,1648996190,129849,33.37,12510,12960,12490,16530,8910,12720,12698.08,7.78,0,-350,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3476,2.20,0.39,12,0.48,5837.00,32624.00,23200,20240627,-44.57,10290,20241209,24.98,14000,-8.14,20250114,11670,10.20,20250103,23200,-44.57,20240627,10290,24.98,20241209,2.74,N,200880,500,135 억,,2103665,N,N,153,N,00,N
|
|
|
|
|
20250224,150948,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12830,110,2,0.86,1574397370,124047,31.88,12510,12960,12490,16530,8910,12720,12691.92,7.78,0,-956,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3468,2.20,0.39,12,0.46,5837.00,32624.00,23200,20240627,-44.70,10290,20241209,24.68,14000,-8.36,20250114,11670,9.94,20250103,23200,-44.70,20240627,10290,24.68,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
|
|
|
|
|
20250224,140947,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12740,20,2,0.16,981344540,77989,20.04,12510,12800,12490,16530,8910,12720,12582.98,7.78,0,5996,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3443,2.18,0.39,12,0.29,5837.00,32624.00,23200,20240627,-45.09,10290,20241209,23.81,14000,-9.00,20250114,11670,9.17,20250103,23200,-45.09,20240627,10290,23.81,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
|
|
|
|
|
20250224,130949,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12670,-50,5,-0.39,842959500,67093,17.24,12510,12690,12490,16530,8910,12720,12563.86,7.78,0,4844,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3425,2.17,0.39,12,0.25,5837.00,32624.00,23200,20240627,-45.39,10290,20241209,23.13,14000,-9.50,20250114,11670,8.57,20250103,23200,-45.39,20240627,10290,23.13,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
|
|
|
|
|
20250224,120946,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12650,-70,5,-0.55,789033270,62835,16.15,12510,12690,12490,16530,8910,12720,12557.02,7.78,0,4981,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3419,2.17,0.39,12,0.23,5837.00,32624.00,23200,20240627,-45.47,10290,20241209,22.93,14000,-9.64,20250114,11670,8.40,20250103,23200,-45.47,20240627,10290,22.93,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
|
|
|
|
|
20250224,110944,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12620,-100,5,-0.79,700613240,55849,14.35,12510,12640,12490,16530,8910,12720,12544.53,7.78,0,2948,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3411,2.16,0.39,12,0.21,5837.00,32624.00,23200,20240627,-45.60,10290,20241209,22.64,14000,-9.86,20250114,11670,8.14,20250103,23200,-45.60,20240627,10290,22.64,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
|
|
|
|
|
20250224,100944,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12540,-180,5,-1.42,614727510,49022,12.60,12510,12640,12490,16530,8910,12720,12539.54,7.78,0,3117,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3389,2.15,0.38,12,0.18,5837.00,32624.00,23200,20240627,-45.95,10290,20241209,21.87,14000,-10.43,20250114,11670,7.46,20250103,23200,-45.95,20240627,10290,21.87,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
|
|
|
|
|
20250224,090950,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12530,-190,5,-1.49,206384070,16448,4.23,12510,12640,12490,16530,8910,12720,12546.85,7.78,0,1844,13293,13006,12713,12426,12133,12860,12280,135,3810,500,9410,10,1,27028437,3387,2.15,0.38,12,0.06,5837.00,32624.00,23200,20240627,-45.99,10290,20241209,21.77,14000,-10.50,20250114,11670,7.37,20250103,23200,-45.99,20240627,10290,21.77,20241209,2.74,N,200880,500,135 억,,2103665,N,N,521,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160941,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12720,480,2,3.92,4930418050,388443,435.41,12900,13000,12420,15910,8570,12240,12692.67,7.82,0,-9043,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3438,2.18,0.39,12,1.44,5837.00,32624.00,23200,20240627,-45.17,10290,20241209,23.62,14000,-9.14,20250114,11670,9.00,20250103,23200,-45.17,20240627,10290,23.62,20241209,2.73,N,200880,500,135 억,,2112800,N,N,521,N,00,N
|
|
|
|
|
20250221,150945,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12730,490,2,4.00,4778356090,376489,422.01,12900,13000,12420,15910,8570,12240,12691.89,7.82,0,-11776,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3441,2.18,0.39,12,1.39,5837.00,32624.00,23200,20240627,-45.13,10290,20241209,23.71,14000,-9.07,20250114,11670,9.08,20250103,23200,-45.13,20240627,10290,23.71,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N
|
|
|
|
|
20250221,140945,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12630,390,2,3.19,4188383660,330021,369.92,12900,13000,12420,15910,8570,12240,12691.26,7.82,0,-25929,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3414,2.16,0.39,12,1.22,5837.00,32624.00,23200,20240627,-45.56,10290,20241209,22.74,14000,-9.79,20250114,11670,8.23,20250103,23200,-45.56,20240627,10290,22.74,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N
|
|
|
|
|
20250221,130943,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12680,440,2,3.59,4014299000,316249,354.48,12900,13000,12420,15910,8570,12240,12693.48,7.82,0,-25733,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3427,2.17,0.39,12,1.17,5837.00,32624.00,23200,20240627,-45.34,10290,20241209,23.23,14000,-9.43,20250114,11670,8.65,20250103,23200,-45.34,20240627,10290,23.23,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N
|
|
|
|
|
20250221,120944,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12590,350,2,2.86,3774484220,297317,333.26,12900,13000,12420,15910,8570,12240,12695.15,7.82,0,-28933,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3403,2.16,0.39,12,1.10,5837.00,32624.00,23200,20240627,-45.73,10290,20241209,22.35,14000,-10.07,20250114,11670,7.88,20250103,23200,-45.73,20240627,10290,22.35,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N
|
|
|
|
|
20250221,110940,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12580,340,2,2.78,3605150770,283885,318.21,12900,13000,12420,15910,8570,12240,12699.34,7.82,0,-28128,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3400,2.16,0.39,12,1.05,5837.00,32624.00,23200,20240627,-45.78,10290,20241209,22.25,14000,-10.14,20250114,11670,7.80,20250103,23200,-45.78,20240627,10290,22.25,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N
|
|
|
|
|
20250221,100942,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12520,280,2,2.29,3359698350,264282,296.23,12900,13000,12420,15910,8570,12240,12712.55,7.82,0,-30848,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3384,2.14,0.38,12,0.98,5837.00,32624.00,23200,20240627,-46.03,10290,20241209,21.67,14000,-10.57,20250114,11670,7.28,20250103,23200,-46.03,20240627,10290,21.67,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N
|
|
|
|
|
20250221,090945,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12560,320,2,2.61,1950248330,152186,170.59,12900,13000,12560,15910,8570,12240,12814.90,7.82,0,-17107,12553,12396,12293,12136,12033,12345,12085,135,3670,500,9050,10,1,27028437,3395,2.15,0.38,12,0.56,5837.00,32624.00,23200,20240627,-45.86,10290,20241209,22.06,14000,-10.29,20250114,11670,7.63,20250103,23200,-45.86,20240627,10290,22.06,20241209,2.73,N,200880,500,135 억,,2112800,N,N,174,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12240,-190,5,-1.53,1043110340,84903,71.00,12450,12450,12190,16150,8710,12430,12285.97,7.86,0,-8726,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3308,2.10,0.38,12,0.31,5837.00,32624.00,25000,20240207,-51.04,10290,20241209,18.95,14000,-12.57,20250114,11670,4.88,20250103,23200,-47.24,20240627,10290,18.95,20241209,2.73,N,200880,500,135 억,,2123617,N,N,174,N,00,N
|
|
|
|
|
20250220,150941,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,-180,5,-1.45,1006532290,81917,68.50,12450,12450,12190,16150,8710,12430,12287.22,7.86,0,-8577,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3311,2.10,0.38,12,0.30,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,23200,-47.20,20240627,10290,19.05,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
|
|
|
|
|
20250220,140941,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12210,-220,5,-1.77,901186750,73311,61.31,12450,12450,12190,16150,8710,12430,12292.65,7.86,0,-4888,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3300,2.09,0.37,12,0.27,5837.00,32624.00,25000,20240207,-51.16,10290,20241209,18.66,14000,-12.79,20250114,11670,4.63,20250103,23200,-47.37,20240627,10290,18.66,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
|
|
|
|
|
20250220,130937,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12260,-170,5,-1.37,689769660,56014,46.84,12450,12450,12230,16150,8710,12430,12314.24,7.86,0,1436,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3314,2.10,0.38,12,0.21,5837.00,32624.00,25000,20240207,-50.96,10290,20241209,19.14,14000,-12.43,20250114,11670,5.06,20250103,23200,-47.16,20240627,10290,19.14,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
|
|
|
|
|
20250220,120940,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,-180,5,-1.45,613713480,49815,41.66,12450,12450,12230,16150,8710,12430,12319.85,7.86,0,2213,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3311,2.10,0.38,12,0.18,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,23200,-47.20,20240627,10290,19.05,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
|
|
|
|
|
20250220,110939,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12260,-170,5,-1.37,536137450,43476,36.36,12450,12450,12240,16150,8710,12430,12331.80,7.86,0,754,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3314,2.10,0.38,12,0.16,5837.00,32624.00,25000,20240207,-50.96,10290,20241209,19.14,14000,-12.43,20250114,11670,5.06,20250103,23200,-47.16,20240627,10290,19.14,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
|
|
|
|
|
20250220,100939,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12290,-140,5,-1.13,425716720,34469,28.82,12450,12450,12250,16150,8710,12430,12350.71,7.86,0,-410,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3322,2.11,0.38,12,0.13,5837.00,32624.00,25000,20240207,-50.84,10290,20241209,19.44,14000,-12.21,20250114,11670,5.31,20250103,23200,-47.03,20240627,10290,19.44,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
|
|
|
|
|
20250220,090942,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12380,-50,5,-0.40,153289790,12360,10.34,12450,12450,12340,16150,8710,12430,12402.09,7.86,0,-1422,12790,12610,12390,12210,11990,12700,12300,135,3720,500,9190,10,1,27028437,3346,2.12,0.38,12,0.05,5837.00,32624.00,25000,20240207,-50.48,10290,20241209,20.31,14000,-11.57,20250114,11670,6.08,20250103,23200,-46.64,20240627,10290,20.31,20241209,2.73,N,200880,500,135 억,,2123617,N,N,260,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12430,180,2,1.47,1473163700,118390,144.52,12180,12570,12170,15920,8580,12250,12443.42,7.83,0,8263,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3360,2.13,0.38,12,0.44,5837.00,32624.00,25000,20240207,-50.28,10290,20241209,20.80,14000,-11.21,20250114,11670,6.51,20250103,23200,-46.42,20240627,10290,20.80,20241209,2.73,N,200880,500,135 억,,2116367,N,N,260,N,00,N
|
|
|
|
|
20250219,150938,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12460,210,2,1.71,1407971780,113153,138.12,12180,12570,12170,15920,8580,12250,12443.16,7.83,0,8796,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3368,2.13,0.38,12,0.42,5837.00,32624.00,25000,20240207,-50.16,10290,20241209,21.09,14000,-11.00,20250114,11670,6.77,20250103,23200,-46.29,20240627,10290,21.09,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
|
|
|
|
|
20250219,140934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12450,200,2,1.63,1306975270,105039,128.22,12180,12570,12170,15920,8580,12250,12442.85,7.83,0,9702,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3365,2.13,0.38,12,0.39,5837.00,32624.00,25000,20240207,-50.20,10290,20241209,20.99,14000,-11.07,20250114,11670,6.68,20250103,23200,-46.34,20240627,10290,20.99,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
|
|
|
|
|
20250219,130935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12500,250,2,2.04,1235524470,99307,121.22,12180,12570,12170,15920,8580,12250,12441.56,7.83,0,10801,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3379,2.14,0.38,12,0.37,5837.00,32624.00,25000,20240207,-50.00,10290,20241209,21.48,14000,-10.71,20250114,11670,7.11,20250103,23200,-46.12,20240627,10290,21.48,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
|
|
|
|
|
20250219,120933,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12470,220,2,1.80,1035814810,83287,101.67,12180,12570,12170,15920,8580,12250,12436.80,7.83,0,11006,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3370,2.14,0.38,12,0.31,5837.00,32624.00,25000,20240207,-50.12,10290,20241209,21.19,14000,-10.93,20250114,11670,6.86,20250103,23200,-46.25,20240627,10290,21.19,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
|
|
|
|
|
20250219,110935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12490,240,2,1.96,907400200,72979,89.08,12180,12570,12170,15920,8580,12250,12433.84,7.83,0,8883,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3376,2.14,0.38,12,0.27,5837.00,32624.00,25000,20240207,-50.04,10290,20241209,21.38,14000,-10.79,20250114,11670,7.03,20250103,23200,-46.16,20240627,10290,21.38,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
|
|
|
|
|
20250219,100936,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12460,210,2,1.71,730284470,58767,71.74,12180,12570,12170,15920,8580,12250,12426.93,7.83,0,620,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3368,2.13,0.38,12,0.22,5837.00,32624.00,25000,20240207,-50.16,10290,20241209,21.09,14000,-11.00,20250114,11670,6.77,20250103,23200,-46.29,20240627,10290,21.09,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
|
|
|
|
|
20250219,090936,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12270,20,2,0.16,49626780,4056,4.95,12180,12280,12170,15920,8580,12250,12235.22,7.83,0,1674,12436,12342,12196,12102,11956,12270,12030,135,3670,500,9060,10,1,27028437,3316,2.10,0.38,12,0.02,5837.00,32624.00,25000,20240207,-50.92,10290,20241209,19.24,14000,-12.36,20250114,11670,5.14,20250103,23200,-47.11,20240627,10290,19.24,20241209,2.73,N,200880,500,135 억,,2116367,N,N,308,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160932,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,50,2,0.41,993827840,81673,82.42,12260,12290,12050,15860,8540,12200,12168.24,7.84,0,-4367,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3311,2.10,0.38,12,0.30,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,23200,-47.20,20240627,10290,19.05,20241209,2.75,N,200880,500,135 억,,2120347,N,N,308,N,00,N
|
|
|
|
|
20250218,150934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12240,40,2,0.33,917823730,75468,76.15,12260,12290,12050,15860,8540,12200,12161.76,7.84,0,-4363,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3308,2.10,0.38,12,0.28,5837.00,32624.00,25000,20240207,-51.04,10290,20241209,18.95,14000,-12.57,20250114,11670,4.88,20250103,23200,-47.24,20240627,10290,18.95,20241209,2.75,N,200880,500,135 억,,2120347,N,N,380,N,00,N
|
|
|
|
|
20250218,140935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12220,20,2,0.16,814843960,67038,67.65,12260,12290,12050,15860,8540,12200,12154.96,7.84,0,-6032,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3303,2.09,0.37,12,0.25,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,14000,-12.71,20250114,11670,4.71,20250103,23200,-47.33,20240627,10290,18.76,20241209,2.75,N,200880,500,135 억,,2120347,N,N,380,N,00,N
|
|
|
|
|
20250218,130931,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12220,20,2,0.16,746199000,61413,61.97,12260,12290,12050,15860,8540,12200,12150.51,7.84,0,-6719,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3303,2.09,0.37,12,0.23,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,14000,-12.71,20250114,11670,4.71,20250103,23200,-47.33,20240627,10290,18.76,20241209,2.75,N,200880,500,135 억,,2120347,N,N,380,N,00,N
|
|
|
|
|
20250218,120934,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12220,20,2,0.16,669905610,55171,55.67,12260,12290,12050,15860,8540,12200,12142.35,7.84,0,-7513,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3303,2.09,0.37,12,0.20,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,14000,-12.71,20250114,11670,4.71,20250103,23200,-47.33,20240627,10290,18.76,20241209,2.75,N,200880,500,135 억,,2120347,N,N,380,N,00,N
|
|
|
|
|
20250218,110931,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12140,-60,5,-0.49,507068510,41798,42.18,12260,12290,12050,15860,8540,12200,12131.41,7.84,0,-13719,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3281,2.08,0.37,12,0.15,5837.00,32624.00,25000,20240207,-51.44,10290,20241209,17.98,14000,-13.29,20250114,11670,4.03,20250103,23200,-47.67,20240627,10290,17.98,20241209,2.75,N,200880,500,135 억,,2120347,N,N,380,N,00,N
|
|
|
|
|
20250218,100931,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12100,-100,5,-0.82,269772300,22160,22.36,12260,12290,12100,15860,8540,12200,12173.84,7.84,0,-8357,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3270,2.07,0.37,12,0.08,5837.00,32624.00,25000,20240207,-51.60,10290,20241209,17.59,14000,-13.57,20250114,11670,3.68,20250103,23200,-47.84,20240627,10290,17.59,20241209,2.75,N,200880,500,135 억,,2120347,N,N,380,N,00,N
|
|
|
|
|
20250218,090935,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12220,20,2,0.16,37005160,3027,3.05,12260,12290,12180,15860,8540,12200,12225.03,7.84,0,280,12440,12320,12180,12060,11920,12380,12120,135,3660,500,9020,10,1,27028437,3303,2.09,0.37,12,0.01,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,14000,-12.71,20250114,11670,4.71,20250103,23200,-47.33,20240627,10290,18.76,20241209,2.75,N,200880,500,135 억,,2120347,N,N,380,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160931,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12200,-200,5,-1.61,1189927590,97973,67.79,12160,12300,12040,16120,8680,12400,12145.40,7.88,0,-10004,12740,12570,12410,12240,12080,12490,12160,135,3720,500,9170,10,1,27028437,3297,2.09,0.37,12,0.36,5837.00,32624.00,25000,20240207,-51.20,10290,20241209,18.56,14000,-12.86,20250114,11670,4.54,20250103,23200,-47.41,20240627,10290,18.56,20241209,2.66,N,200880,500,135 억,,2129729,N,N,380,N,00,N
|
|
|
|
|
20250217,150930,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12220,-180,5,-1.45,1126376620,92765,64.18,12160,12300,12040,16120,8680,12400,12142.26,7.88,0,-9044,12740,12570,12410,12240,12080,12490,12160,135,3720,500,9170,10,1,27028437,3303,2.09,0.37,12,0.34,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,14000,-12.71,20250114,11670,4.71,20250103,23200,-47.33,20240627,10290,18.76,20241209,2.66,N,200880,500,135 억,,2129729,N,N,359,N,00,N
|
|
|
|
|
20250217,140928,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12190,-210,5,-1.69,1059083700,87248,60.37,12160,12300,12040,16120,8680,12400,12138.77,7.88,0,-9229,12740,12570,12410,12240,12080,12490,12160,135,3720,500,9170,10,1,27028437,3295,2.09,0.37,12,0.32,5837.00,32624.00,25000,20240207,-51.24,10290,20241209,18.46,14000,-12.93,20250114,11670,4.46,20250103,23200,-47.46,20240627,10290,18.46,20241209,2.66,N,200880,500,135 억,,2129729,N,N,359,N,00,N
|
|
|
|
|
20250217,130933,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12210,-190,5,-1.53,1005373280,82846,57.32,12160,12300,12040,16120,8680,12400,12135.45,7.88,0,-11273,12740,12570,12410,12240,12080,12490,12160,135,3720,500,9170,10,1,27028437,3300,2.09,0.37,12,0.31,5837.00,32624.00,25000,20240207,-51.16,10290,20241209,18.66,14000,-12.79,20250114,11670,4.63,20250103,23200,-47.37,20240627,10290,18.66,20241209,2.66,N,200880,500,135 억,,2129729,N,N,359,N,00,N
|
|
|
|
|
20250217,120933,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12200,-200,5,-1.61,932225810,76853,53.18,12160,12300,12040,16120,8680,12400,12129.99,7.88,0,-11590,12740,12570,12410,12240,12080,12490,12160,135,3720,500,9170,10,1,27028437,3297,2.09,0.37,12,0.28,5837.00,32624.00,25000,20240207,-51.20,10290,20241209,18.56,14000,-12.86,20250114,11670,4.54,20250103,23200,-47.41,20240627,10290,18.56,20241209,2.66,N,200880,500,135 억,,2129729,N,N,359,N,00,N
|
|
|
|
|
20250217,110931,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12230,-170,5,-1.37,836661140,69054,47.78,12160,12230,12040,16120,8680,12400,12116.04,7.88,0,-11924,12740,12570,12410,12240,12080,12490,12160,135,3720,500,9170,10,1,27028437,3306,2.10,0.37,12,0.26,5837.00,32624.00,25000,20240207,-51.08,10290,20241209,18.85,14000,-12.64,20250114,11670,4.80,20250103,23200,-47.28,20240627,10290,18.85,20241209,2.66,N,200880,500,135 억,,2129729,N,N,359,N,00,N
|
|
|
|
|
20250217,100928,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12150,-250,5,-2.02,671386730,55487,38.39,12160,12230,12040,16120,8680,12400,12099.89,7.88,0,-14134,12740,12570,12410,12240,12080,12490,12160,135,3720,500,9170,10,1,27028437,3284,2.08,0.37,12,0.21,5837.00,32624.00,25000,20240207,-51.40,10290,20241209,18.08,14000,-13.21,20250114,11670,4.11,20250103,23200,-47.63,20240627,10290,18.08,20241209,2.66,N,200880,500,135 억,,2129729,N,N,359,N,00,N
|
|
|
|
|
20250217,090931,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12070,-330,5,-2.66,377370890,31151,21.55,12160,12230,12070,16120,8680,12400,12114.25,7.88,0,-7677,12740,12570,12410,12240,12080,12490,12160,135,3720,500,9170,10,1,27028437,3262,2.07,0.37,12,0.12,5837.00,32624.00,25000,20240207,-51.72,10290,20241209,17.30,14000,-13.79,20250114,11670,3.43,20250103,23200,-47.97,20240627,10290,17.30,20241209,2.66,N,200880,500,135 억,,2129729,N,N,359,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160925,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12400,-220,5,-1.74,1777385360,143475,28.31,12430,12580,12250,16400,8840,12620,12387.60,7.90,0,-7940,13440,13030,12570,12160,11700,13235,12365,135,3780,500,9330,10,1,27028437,3352,2.12,0.38,12,0.53,5837.00,32624.00,25000,20240207,-50.40,10290,20241209,20.51,14000,-11.43,20250114,11670,6.26,20250103,23200,-46.55,20240627,10290,20.51,20241209,2.66,N,200880,500,135 억,,2135699,N,N,359,N,00,N
|
|
|
|
|
20250214,150924,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12320,-300,5,-2.38,1728655250,139534,27.53,12430,12580,12250,16400,8840,12620,12388.25,7.90,0,-7485,13440,13030,12570,12160,11700,13235,12365,135,3780,500,9330,10,1,27028437,3330,2.11,0.38,12,0.52,5837.00,32624.00,25000,20240207,-50.72,10290,20241209,19.73,14000,-12.00,20250114,11670,5.57,20250103,23200,-46.90,20240627,10290,19.73,20241209,2.66,N,200880,500,135 억,,2135699,N,N,167,N,00,N
|
|
|
|
|
20250214,140925,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12510,-110,5,-0.87,1517179630,122484,24.17,12430,12580,12250,16400,8840,12620,12386.16,7.90,0,-5601,13440,13030,12570,12160,11700,13235,12365,135,3780,500,9330,10,1,27028437,3381,2.14,0.38,12,0.45,5837.00,32624.00,25000,20240207,-49.96,10290,20241209,21.57,14000,-10.64,20250114,11670,7.20,20250103,23200,-46.08,20240627,10290,21.57,20241209,2.66,N,200880,500,135 억,,2135699,N,N,167,N,00,N
|
|
|
|
|
20250214,130928,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12470,-150,5,-1.19,1235865050,100032,19.74,12430,12510,12250,16400,8840,12620,12353.86,7.90,0,-9248,13440,13030,12570,12160,11700,13235,12365,135,3780,500,9330,10,1,27028437,3370,2.14,0.38,12,0.37,5837.00,32624.00,25000,20240207,-50.12,10290,20241209,21.19,14000,-10.93,20250114,11670,6.86,20250103,23200,-46.25,20240627,10290,21.19,20241209,2.66,N,200880,500,135 억,,2135699,N,N,167,N,00,N
|
|
|
|
|
20250214,120925,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12420,-200,5,-1.58,1170763680,94805,18.71,12430,12510,12250,16400,8840,12620,12348.28,7.90,0,-9844,13440,13030,12570,12160,11700,13235,12365,135,3780,500,9330,10,1,27028437,3357,2.13,0.38,12,0.35,5837.00,32624.00,25000,20240207,-50.32,10290,20241209,20.70,14000,-11.29,20250114,11670,6.43,20250103,23200,-46.47,20240627,10290,20.70,20241209,2.66,N,200880,500,135 억,,2135699,N,N,167,N,00,N
|
|
|
|
|
20250214,110921,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12380,-240,5,-1.90,1054425580,85418,16.86,12430,12510,12250,16400,8840,12620,12343.28,7.90,0,-9220,13440,13030,12570,12160,11700,13235,12365,135,3780,500,9330,10,1,27028437,3346,2.12,0.38,12,0.32,5837.00,32624.00,25000,20240207,-50.48,10290,20241209,20.31,14000,-11.57,20250114,11670,6.08,20250103,23200,-46.64,20240627,10290,20.31,20241209,2.66,N,200880,500,135 억,,2135699,N,N,167,N,00,N
|
|
|
|
|
20250214,100922,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12260,-360,5,-2.85,926821640,75032,14.81,12430,12510,12260,16400,8840,12620,12351.23,7.90,0,-5766,13440,13030,12570,12160,11700,13235,12365,135,3780,500,9330,10,1,27028437,3314,2.10,0.38,12,0.28,5837.00,32624.00,25000,20240207,-50.96,10290,20241209,19.14,14000,-12.43,20250114,11670,5.06,20250103,23200,-47.16,20240627,10290,19.14,20241209,2.66,N,200880,500,135 억,,2135699,N,N,167,N,00,N
|
|
|
|
|
20250214,090927,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12390,-230,5,-1.82,353775020,28502,5.62,12430,12510,12360,16400,8840,12620,12409.97,7.90,0,4306,13440,13030,12570,12160,11700,13235,12365,135,3780,500,9330,10,1,27028437,3349,2.12,0.38,12,0.11,5837.00,32624.00,25000,20240207,-50.44,10290,20241209,20.41,14000,-11.50,20250114,11670,6.17,20250103,23200,-46.59,20240627,10290,20.41,20241209,2.66,N,200880,500,135 억,,2135699,N,N,167,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160917,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12620,740,2,6.23,6249062900,498369,409.38,12110,12980,12110,15440,8320,11880,12538.29,7.82,0,23108,12200,12040,11950,11790,11700,11995,11745,135,3560,500,8790,10,1,27028437,3411,2.16,0.39,12,1.84,5837.00,32624.00,25000,20240207,-49.52,10290,20241209,22.64,14000,-9.86,20250114,11670,8.14,20250103,23200,-45.60,20240627,10290,22.64,20241209,2.65,N,200880,500,135 억,,2113616,N,N,167,N,00,N
|
|
|
|
|
20250213,150918,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12560,680,2,5.72,5795644630,462329,379.77,12110,12980,12110,15440,8320,11880,12535.76,7.82,0,20861,12200,12040,11950,11790,11700,11995,11745,135,3560,500,8790,10,1,27028437,3395,2.15,0.38,12,1.71,5837.00,32624.00,25000,20240207,-49.76,10290,20241209,22.06,14000,-10.29,20250114,11670,7.63,20250103,23200,-45.86,20240627,10290,22.06,20241209,2.65,N,200880,500,135 억,,2113616,N,N,230,N,00,N
|
|
|
|
|
20250213,140916,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12460,580,2,4.88,2960242410,238872,196.22,12110,12560,12110,15440,8320,11880,12392.59,7.82,0,58130,12200,12040,11950,11790,11700,11995,11745,135,3560,500,8790,10,1,27028437,3368,2.13,0.38,12,0.88,5837.00,32624.00,25000,20240207,-50.16,10290,20241209,21.09,14000,-11.00,20250114,11670,6.77,20250103,23200,-46.29,20240627,10290,21.09,20241209,2.65,N,200880,500,135 억,,2113616,N,N,230,N,00,N
|
|
|
|
|
20250213,130916,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12450,570,2,4.80,2650748540,214052,175.83,12110,12560,12110,15440,8320,11880,12383.67,7.82,0,46794,12200,12040,11950,11790,11700,11995,11745,135,3560,500,8790,10,1,27028437,3365,2.13,0.38,12,0.79,5837.00,32624.00,25000,20240207,-50.20,10290,20241209,20.99,14000,-11.07,20250114,11670,6.68,20250103,23200,-46.34,20240627,10290,20.99,20241209,2.65,N,200880,500,135 억,,2113616,N,N,230,N,00,N
|
|
|
|
|
20250213,120915,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12370,490,2,4.12,2501072280,201993,165.92,12110,12560,12110,15440,8320,11880,12381.98,7.82,0,43435,12200,12040,11950,11790,11700,11995,11745,135,3560,500,8790,10,1,27028437,3343,2.12,0.38,12,0.75,5837.00,32624.00,25000,20240207,-50.52,10290,20241209,20.21,14000,-11.64,20250114,11670,6.00,20250103,23200,-46.68,20240627,10290,20.21,20241209,2.65,N,200880,500,135 억,,2113616,N,N,230,N,00,N
|
|
|
|
|
20250213,110915,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12510,630,2,5.30,2252387750,181991,149.49,12110,12560,12110,15440,8320,11880,12376.37,7.82,0,39970,12200,12040,11950,11790,11700,11995,11745,135,3560,500,8790,10,1,27028437,3381,2.14,0.38,12,0.67,5837.00,32624.00,25000,20240207,-49.96,10290,20241209,21.57,14000,-10.64,20250114,11670,7.20,20250103,23200,-46.08,20240627,10290,21.57,20241209,2.65,N,200880,500,135 억,,2113616,N,N,230,N,00,N
|
|
|
|
|
20250213,100915,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12430,550,2,4.63,1371745210,111451,91.55,12110,12440,12110,15440,8320,11880,12308.06,7.82,0,30232,12200,12040,11950,11790,11700,11995,11745,135,3560,500,8790,10,1,27028437,3360,2.13,0.38,12,0.41,5837.00,32624.00,25000,20240207,-50.28,10290,20241209,20.80,14000,-11.21,20250114,11670,6.51,20250103,23200,-46.42,20240627,10290,20.80,20241209,2.65,N,200880,500,135 억,,2113616,N,N,230,N,00,N
|
|
|
|
|
20250213,090911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12300,420,2,3.54,469683970,38392,31.54,12110,12360,12110,15440,8320,11880,12233.90,7.82,0,14704,12200,12040,11950,11790,11700,11995,11745,135,3560,500,8790,10,1,27028437,3324,2.11,0.38,12,0.14,5837.00,32624.00,25000,20240207,-50.80,10290,20241209,19.53,14000,-12.14,20250114,11670,5.40,20250103,23200,-46.98,20240627,10290,19.53,20241209,2.65,N,200880,500,135 억,,2113616,N,N,230,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160909,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11880,-190,5,-1.57,1447858290,121487,111.89,12060,12110,11860,15690,8450,12070,11917.92,7.80,0,6119,12436,12252,12126,11942,11816,12190,11880,135,3620,500,8930,10,1,27028437,3211,2.04,0.36,12,0.45,5837.00,32624.00,25000,20240207,-52.48,10290,20241209,15.45,14000,-15.14,20250114,11670,1.80,20250103,23200,-48.79,20240627,10290,15.45,20241209,2.63,N,200880,500,135 억,,2107925,N,N,230,N,00,N
|
|
|
|
|
20250212,150907,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11890,-180,5,-1.49,1397889810,117283,108.02,12060,12110,11860,15690,8450,12070,11918.95,7.80,0,7245,12436,12252,12126,11942,11816,12190,11880,135,3620,500,8930,10,1,27028437,3214,2.04,0.36,12,0.43,5837.00,32624.00,25000,20240207,-52.44,10290,20241209,15.55,14000,-15.07,20250114,11670,1.89,20250103,23200,-48.75,20240627,10290,15.55,20241209,2.63,N,200880,500,135 억,,2107925,N,N,0,N,00,N
|
|
|
|
|
20250212,140909,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11930,-140,5,-1.16,1002983000,84068,77.43,12060,12110,11890,15690,8450,12070,11930.62,7.80,0,19963,12436,12252,12126,11942,11816,12190,11880,135,3620,500,8930,10,1,27028437,3224,2.04,0.37,12,0.31,5837.00,32624.00,25000,20240207,-52.28,10290,20241209,15.94,14000,-14.79,20250114,11670,2.23,20250103,23200,-48.58,20240627,10290,15.94,20241209,2.63,N,200880,500,135 억,,2107925,N,N,0,N,00,N
|
|
|
|
|
20250212,130912,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11930,-140,5,-1.16,896753870,75156,69.22,12060,12110,11890,15690,8450,12070,11931.90,7.80,0,18767,12436,12252,12126,11942,11816,12190,11880,135,3620,500,8930,10,1,27028437,3224,2.04,0.37,12,0.28,5837.00,32624.00,25000,20240207,-52.28,10290,20241209,15.94,14000,-14.79,20250114,11670,2.23,20250103,23200,-48.58,20240627,10290,15.94,20241209,2.63,N,200880,500,135 억,,2107925,N,N,0,N,00,N
|
|
|
|
|
20250212,120907,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11930,-140,5,-1.16,764095290,64021,58.96,12060,12110,11890,15690,8450,12070,11935.07,7.80,0,15926,12436,12252,12126,11942,11816,12190,11880,135,3620,500,8930,10,1,27028437,3224,2.04,0.37,12,0.24,5837.00,32624.00,25000,20240207,-52.28,10290,20241209,15.94,14000,-14.79,20250114,11670,2.23,20250103,23200,-48.58,20240627,10290,15.94,20241209,2.63,N,200880,500,135 억,,2107925,N,N,0,N,00,N
|
|
|
|
|
20250212,110907,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12000,-70,5,-0.58,657556070,55107,50.75,12060,12110,11890,15690,8450,12070,11932.35,7.80,0,14189,12436,12252,12126,11942,11816,12190,11880,135,3620,500,8930,10,1,27028437,3243,2.06,0.37,12,0.20,5837.00,32624.00,25000,20240207,-52.00,10290,20241209,16.62,14000,-14.29,20250114,11670,2.83,20250103,23200,-48.28,20240627,10290,16.62,20241209,2.63,N,200880,500,135 억,,2107925,N,N,0,N,00,N
|
|
|
|
|
20250212,100901,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11960,-110,5,-0.91,567049380,47559,43.80,12060,12110,11890,15690,8450,12070,11923.07,7.80,0,13714,12436,12252,12126,11942,11816,12190,11880,135,3620,500,8930,10,1,27028437,3233,2.05,0.37,12,0.18,5837.00,32624.00,25000,20240207,-52.16,10290,20241209,16.23,14000,-14.57,20250114,11670,2.49,20250103,23200,-48.45,20240627,10290,16.23,20241209,2.63,N,200880,500,135 억,,2107925,N,N,0,N,00,N
|
|
|
|
|
20250212,090846,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11940,-130,5,-1.08,87319380,7297,6.72,12060,12110,11920,15690,8450,12070,11966.48,7.80,0,-2686,12436,12252,12126,11942,11816,12190,11880,135,3620,500,8930,10,1,27028437,3227,2.05,0.37,12,0.03,5837.00,32624.00,25000,20240207,-52.24,10290,20241209,16.03,14000,-14.71,20250114,11670,2.31,20250103,23200,-48.53,20240627,10290,16.03,20241209,2.63,N,200880,500,135 억,,2107925,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12070,-120,5,-0.98,1312130630,108408,124.05,12190,12310,12000,15840,8540,12190,12103.66,7.80,0,-280,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3262,2.07,0.37,12,0.40,5837.00,32624.00,25000,20240207,-51.72,10290,20241209,17.30,14000,-13.79,20250114,11670,3.43,20250103,23200,-47.97,20240627,10290,17.30,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
|
|
|
|
|
20250211,150911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12030,-160,5,-1.31,1168007720,96437,110.35,12190,12310,12000,15840,8540,12190,12111.61,7.80,0,-1007,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3252,2.06,0.37,12,0.36,5837.00,32624.00,25000,20240207,-51.88,10290,20241209,16.91,14000,-14.07,20250114,11670,3.08,20250103,23200,-48.15,20240627,10290,16.91,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
|
|
|
|
|
20250211,140911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12050,-140,5,-1.15,1055922420,87138,99.71,12190,12310,12000,15840,8540,12190,12117.82,7.80,0,-926,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3257,2.06,0.37,12,0.32,5837.00,32624.00,25000,20240207,-51.80,10290,20241209,17.10,14000,-13.93,20250114,11670,3.26,20250103,23200,-48.06,20240627,10290,17.10,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
|
|
|
|
|
20250211,130910,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12070,-120,5,-0.98,974430990,80385,91.99,12190,12310,12000,15840,8540,12190,12122.05,7.80,0,-1919,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3262,2.07,0.37,12,0.30,5837.00,32624.00,25000,20240207,-51.72,10290,20241209,17.30,14000,-13.79,20250114,11670,3.43,20250103,23200,-47.97,20240627,10290,17.30,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
|
|
|
|
|
20250211,120909,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12050,-140,5,-1.15,838984140,69122,79.10,12190,12310,12030,15840,8540,12190,12137.73,7.80,0,-627,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3257,2.06,0.37,12,0.26,5837.00,32624.00,25000,20240207,-51.80,10290,20241209,17.10,14000,-13.93,20250114,11670,3.26,20250103,23200,-48.06,20240627,10290,17.10,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
|
|
|
|
|
20250211,110911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12100,-90,5,-0.74,556837120,45760,52.36,12190,12310,12090,15840,8540,12190,12168.64,7.80,0,3837,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3270,2.07,0.37,12,0.17,5837.00,32624.00,25000,20240207,-51.60,10290,20241209,17.59,14000,-13.57,20250114,11670,3.68,20250103,23200,-47.84,20240627,10290,17.59,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
|
|
|
|
|
20250211,100911,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12230,40,2,0.33,398396110,32725,37.45,12190,12310,12090,15840,8540,12190,12174.06,7.80,0,7511,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3306,2.10,0.37,12,0.12,5837.00,32624.00,25000,20240207,-51.08,10290,20241209,18.85,14000,-12.64,20250114,11670,4.80,20250103,23200,-47.28,20240627,10290,18.85,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
|
|
|
|
|
20250211,090914,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12180,-10,5,-0.08,43194550,3555,4.07,12190,12260,12120,15840,8540,12190,12150.37,7.80,0,1068,12610,12400,12160,11950,11710,12280,11830,135,3650,500,9020,10,1,27028437,3292,2.09,0.37,12,0.01,5837.00,32624.00,25000,20240207,-51.28,10290,20241209,18.37,14000,-13.00,20250114,11670,4.37,20250103,23200,-47.50,20240627,10290,18.37,20241209,2.66,N,200880,500,135 억,,2107325,N,N,52,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160905,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12190,-190,5,-1.53,1056029290,87104,115.61,12370,12370,11920,16090,8670,12380,12123.58,7.79,0,1258,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3295,2.09,0.37,12,0.32,5837.00,32624.00,25000,20240207,-51.24,10290,20241209,18.46,14000,-12.93,20250114,11670,4.46,20250103,23200,-47.46,20240627,10290,18.46,20241209,2.65,N,200880,500,135 억,,2104248,N,N,52,N,00,N
|
|
|
|
|
20250210,150905,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12200,-180,5,-1.45,991174860,81792,108.56,12370,12370,11920,16090,8670,12380,12118.24,7.79,0,714,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3297,2.09,0.37,12,0.30,5837.00,32624.00,25000,20240207,-51.20,10290,20241209,18.56,14000,-12.86,20250114,11670,4.54,20250103,23200,-47.41,20240627,10290,18.56,20241209,2.65,N,200880,500,135 억,,2104248,N,N,1754,N,00,N
|
|
|
|
|
20250210,140903,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12210,-170,5,-1.37,876831450,72415,96.11,12370,12370,11920,16090,8670,12380,12108.42,7.79,0,181,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3300,2.09,0.37,12,0.27,5837.00,32624.00,25000,20240207,-51.16,10290,20241209,18.66,14000,-12.79,20250114,11670,4.63,20250103,23200,-47.37,20240627,10290,18.66,20241209,2.65,N,200880,500,135 억,,2104248,N,N,1754,N,00,N
|
|
|
|
|
20250210,130906,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12200,-180,5,-1.45,840516180,69439,92.16,12370,12370,11920,16090,8670,12380,12104.38,7.79,0,-225,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3297,2.09,0.37,12,0.26,5837.00,32624.00,25000,20240207,-51.20,10290,20241209,18.56,14000,-12.86,20250114,11670,4.54,20250103,23200,-47.41,20240627,10290,18.56,20241209,2.65,N,200880,500,135 억,,2104248,N,N,1754,N,00,N
|
|
|
|
|
20250210,120902,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12220,-160,5,-1.29,775250310,64076,85.05,12370,12370,11920,16090,8670,12380,12098.92,7.79,0,-1437,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3303,2.09,0.37,12,0.24,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,14000,-12.71,20250114,11670,4.71,20250103,23200,-47.33,20240627,10290,18.76,20241209,2.65,N,200880,500,135 억,,2104248,N,N,1754,N,00,N
|
|
|
|
|
20250210,110859,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,-130,5,-1.05,726447660,60085,79.75,12370,12370,11920,16090,8670,12380,12090.33,7.79,0,-1414,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3311,2.10,0.38,12,0.22,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,23200,-47.20,20240627,10290,19.05,20241209,2.65,N,200880,500,135 억,,2104248,N,N,1754,N,00,N
|
|
|
|
|
20250210,100859,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12190,-190,5,-1.53,574518320,47640,63.23,12370,12370,11920,16090,8670,12380,12059.58,7.79,0,-8078,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3295,2.09,0.37,12,0.18,5837.00,32624.00,25000,20240207,-51.24,10290,20241209,18.46,14000,-12.93,20250114,11670,4.46,20250103,23200,-47.46,20240627,10290,18.46,20241209,2.65,N,200880,500,135 억,,2104248,N,N,1754,N,00,N
|
|
|
|
|
20250210,090856,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12090,-290,5,-2.34,64469850,5310,7.05,12370,12370,12040,16090,8670,12380,12141.21,7.79,0,-949,12686,12532,12356,12202,12026,12610,12280,135,3710,500,9160,10,1,27028437,3268,2.07,0.37,12,0.02,5837.00,32624.00,25000,20240207,-51.64,10290,20241209,17.49,14000,-13.64,20250114,11670,3.60,20250103,23200,-47.89,20240627,10290,17.49,20241209,2.65,N,200880,500,135 억,,2104248,N,N,1754,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160849,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12380,160,2,1.31,925816900,74675,124.74,12280,12510,12180,15880,8560,12220,12397.95,7.76,0,9275,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3346,2.12,0.38,12,0.28,5837.00,32624.00,25000,20240207,-50.48,10290,20241209,20.31,14000,-11.57,20250114,11670,6.08,20250103,25000,-50.48,20240207,10290,20.31,20241209,2.67,N,200880,500,135 억,,2097906,N,N,1754,N,00,N
|
|
|
|
|
20250207,150850,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12430,210,2,1.72,853867580,68871,115.04,12280,12510,12180,15880,8560,12220,12398.07,7.76,0,9371,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3360,2.13,0.38,12,0.25,5837.00,32624.00,25000,20240207,-50.28,10290,20241209,20.80,14000,-11.21,20250114,11670,6.51,20250103,25000,-50.28,20240207,10290,20.80,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N
|
|
|
|
|
20250207,140851,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12480,260,2,2.13,619630390,50086,83.66,12280,12480,12180,15880,8560,12220,12371.33,7.76,0,13015,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3373,2.14,0.38,12,0.19,5837.00,32624.00,25000,20240207,-50.08,10290,20241209,21.28,14000,-10.86,20250114,11670,6.94,20250103,25000,-50.08,20240207,10290,21.28,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N
|
|
|
|
|
20250207,130847,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12420,200,2,1.64,421786970,34183,57.10,12280,12420,12180,15880,8560,12220,12339.09,7.76,0,10270,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3357,2.13,0.38,12,0.13,5837.00,32624.00,25000,20240207,-50.32,10290,20241209,20.70,14000,-11.29,20250114,11670,6.43,20250103,25000,-50.32,20240207,10290,20.70,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N
|
|
|
|
|
20250207,120847,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12350,130,2,1.06,298473420,24227,40.47,12280,12400,12180,15880,8560,12220,12319.87,7.76,0,6001,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3338,2.12,0.38,12,0.09,5837.00,32624.00,25000,20240207,-50.60,10290,20241209,20.02,14000,-11.79,20250114,11670,5.83,20250103,25000,-50.60,20240207,10290,20.02,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N
|
|
|
|
|
20250207,110845,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12380,160,2,1.31,243444240,19781,33.04,12280,12390,12180,15880,8560,12220,12306.97,7.76,0,7430,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3346,2.12,0.38,12,0.07,5837.00,32624.00,25000,20240207,-50.48,10290,20241209,20.31,14000,-11.57,20250114,11670,6.08,20250103,25000,-50.48,20240207,10290,20.31,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N
|
|
|
|
|
20250207,100849,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12300,80,2,0.65,140487330,11433,19.10,12280,12350,12180,15880,8560,12220,12287.88,7.76,0,3178,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3324,2.11,0.38,12,0.04,5837.00,32624.00,25000,20240207,-50.80,10290,20241209,19.53,14000,-12.14,20250114,11670,5.40,20250103,25000,-50.80,20240207,10290,19.53,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N
|
|
|
|
|
20250207,090854,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12190,-30,5,-0.25,20833080,1701,2.84,12280,12290,12180,15880,8560,12220,12247.55,7.76,0,-691,12466,12342,12276,12152,12086,12310,12120,135,3660,500,9040,10,1,27028437,3295,2.09,0.37,12,0.01,5837.00,32624.00,25000,20240207,-51.24,10290,20241209,18.46,14000,-12.93,20250114,11670,4.46,20250103,25000,-51.24,20240207,10290,18.46,20241209,2.67,N,200880,500,135 억,,2097906,N,N,63,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160827,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12220,-100,5,-0.81,733334680,59773,69.21,12370,12400,12210,16010,8630,12320,12269.12,7.79,0,-8320,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3303,2.09,0.37,12,0.22,5837.00,32624.00,25000,20240207,-51.12,10290,20241209,18.76,14000,-12.71,20250114,11670,4.71,20250103,25000,-51.12,20240207,10290,18.76,20241209,2.68,N,200880,500,135 억,,2106467,N,N,63,N,00,N
|
|
|
|
|
20250206,150831,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,-70,5,-0.57,663047500,54028,62.56,12370,12400,12210,16010,8630,12320,12272.29,7.79,0,-8897,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3311,2.10,0.38,12,0.20,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,25000,-51.00,20240207,10290,19.05,20241209,2.68,N,200880,500,135 억,,2106467,N,N,489,N,00,N
|
|
|
|
|
20250206,140832,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12260,-60,5,-0.49,533389580,43439,50.30,12370,12400,12210,16010,8630,12320,12279.05,7.79,0,-5657,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3314,2.10,0.38,12,0.16,5837.00,32624.00,25000,20240207,-50.96,10290,20241209,19.14,14000,-12.43,20250114,11670,5.06,20250103,25000,-50.96,20240207,10290,19.14,20241209,2.68,N,200880,500,135 억,,2106467,N,N,489,N,00,N
|
|
|
|
|
20250206,130828,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12290,-30,5,-0.24,504921130,41121,47.61,12370,12400,12210,16010,8630,12320,12278.91,7.79,0,-4375,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3322,2.11,0.38,12,0.15,5837.00,32624.00,25000,20240207,-50.84,10290,20241209,19.44,14000,-12.21,20250114,11670,5.31,20250103,25000,-50.84,20240207,10290,19.44,20241209,2.68,N,200880,500,135 억,,2106467,N,N,489,N,00,N
|
|
|
|
|
20250206,120826,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12290,-30,5,-0.24,394995410,32163,37.24,12370,12400,12210,16010,8630,12320,12281.05,7.79,0,-7065,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3322,2.11,0.38,12,0.12,5837.00,32624.00,25000,20240207,-50.84,10290,20241209,19.44,14000,-12.21,20250114,11670,5.31,20250103,25000,-50.84,20240207,10290,19.44,20241209,2.68,N,200880,500,135 억,,2106467,N,N,489,N,00,N
|
|
|
|
|
20250206,110820,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12300,-20,5,-0.16,259350020,21090,24.42,12370,12400,12210,16010,8630,12320,12297.30,7.79,0,-6203,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3324,2.11,0.38,12,0.08,5837.00,32624.00,25000,20240207,-50.80,10290,20241209,19.53,14000,-12.14,20250114,11670,5.40,20250103,25000,-50.80,20240207,10290,19.53,20241209,2.68,N,200880,500,135 억,,2106467,N,N,489,N,00,N
|
|
|
|
|
20250206,100822,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12360,40,2,0.32,171364780,13952,16.15,12370,12400,12210,16010,8630,12320,12282.45,7.79,0,-6053,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3341,2.12,0.38,12,0.05,5837.00,32624.00,25000,20240207,-50.56,10290,20241209,20.12,14000,-11.71,20250114,11670,5.91,20250103,25000,-50.56,20240207,10290,20.12,20241209,2.68,N,200880,500,135 억,,2106467,N,N,489,N,00,N
|
|
|
|
|
20250206,090832,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12250,-70,5,-0.57,41387980,3363,3.89,12370,12400,12240,16010,8630,12320,12306.86,7.79,0,-2702,12666,12492,12246,12072,11826,12580,12160,135,3690,500,9110,10,1,27028437,3311,2.10,0.38,12,0.01,5837.00,32624.00,25000,20240207,-51.00,10290,20241209,19.05,14000,-12.50,20250114,11670,4.97,20250103,25000,-51.00,20240207,10290,19.05,20241209,2.68,N,200880,500,135 억,,2106467,N,N,489,N,00,N
|
|
|
|
|
20250205,160819,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12320,430,2,3.62,1050793980,85793,85.05,12010,12420,12000,15450,8330,11890,12248.00,7.66,0,33270,12363,12126,11993,11756,11623,12060,11690,135,3560,500,8790,10,1,27028437,3330,2.11,0.38,12,0.32,5837.00,32624.00,25000,20240207,-50.72,10290,20241209,19.73,14000,-12.00,20250114,11670,5.57,20250103,25000,-50.72,20240207,10290,19.73,20241209,2.68,N,200880,500,135 억,,2070292,N,N,489,N,00,N
|
|
|
|
|
20250205,150821,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12290,400,2,3.36,959241720,78357,77.68,12010,12420,12000,15450,8330,11890,12241.94,7.66,0,29138,12363,12126,11993,11756,11623,12060,11690,135,3560,500,8790,10,1,27028437,3322,2.11,0.38,12,0.29,5837.00,32624.00,25000,20240207,-50.84,10290,20241209,19.44,14000,-12.21,20250114,11670,5.31,20250103,25000,-50.84,20240207,10290,19.44,20241209,2.68,N,200880,500,135 억,,2070292,N,N,258,N,00,N
|
|
|
|
|
20250205,140820,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12320,430,2,3.62,870788180,71178,70.56,12010,12420,12000,15450,8330,11890,12233.95,7.66,0,26628,12363,12126,11993,11756,11623,12060,11690,135,3560,500,8790,10,1,27028437,3330,2.11,0.38,12,0.26,5837.00,32624.00,25000,20240207,-50.72,10290,20241209,19.73,14000,-12.00,20250114,11670,5.57,20250103,25000,-50.72,20240207,10290,19.73,20241209,2.68,N,200880,500,135 억,,2070292,N,N,258,N,00,N
|
|
|
|
|
20250205,130819,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12360,470,2,3.95,825079230,67479,66.90,12010,12420,12000,15450,8330,11890,12227.20,7.66,0,26262,12363,12126,11993,11756,11623,12060,11690,135,3560,500,8790,10,1,27028437,3341,2.12,0.38,12,0.25,5837.00,32624.00,25000,20240207,-50.56,10290,20241209,20.12,14000,-11.71,20250114,11670,5.91,20250103,25000,-50.56,20240207,10290,20.12,20241209,2.68,N,200880,500,135 억,,2070292,N,N,258,N,00,N
|
|
|
|
|
20250205,120823,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12350,460,2,3.87,799559070,65414,64.85,12010,12420,12000,15450,8330,11890,12223.06,7.66,0,25141,12363,12126,11993,11756,11623,12060,11690,135,3560,500,8790,10,1,27028437,3338,2.12,0.38,12,0.24,5837.00,32624.00,25000,20240207,-50.60,10290,20241209,20.02,14000,-11.79,20250114,11670,5.83,20250103,25000,-50.60,20240207,10290,20.02,20241209,2.68,N,200880,500,135 억,,2070292,N,N,258,N,00,N
|
|
|
|
|
20250205,110819,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12360,470,2,3.95,642906230,52756,52.30,12010,12380,12000,15450,8330,11890,12186.41,7.66,0,24921,12363,12126,11993,11756,11623,12060,11690,135,3560,500,8790,10,1,27028437,3341,2.12,0.38,12,0.20,5837.00,32624.00,25000,20240207,-50.56,10290,20241209,20.12,14000,-11.71,20250114,11670,5.91,20250103,25000,-50.56,20240207,10290,20.12,20241209,2.68,N,200880,500,135 억,,2070292,N,N,258,N,00,N
|
|
|
|
|
20250205,100829,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12090,200,2,1.68,268580300,22263,22.07,12010,12140,12000,15450,8330,11890,12063.98,7.66,0,7780,12363,12126,11993,11756,11623,12060,11690,135,3560,500,8790,10,1,27028437,3268,2.07,0.37,12,0.08,5837.00,32624.00,25000,20240207,-51.64,10290,20241209,17.49,14000,-13.64,20250114,11670,3.60,20250103,25000,-51.64,20240207,10290,17.49,20241209,2.68,N,200880,500,135 억,,2070292,N,N,258,N,00,N
|
|
|
|
|
20250205,090832,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12020,130,2,1.09,89770310,7454,7.39,12010,12140,12000,15450,8330,11890,12043.24,7.66,0,3650,12363,12126,11993,11756,11623,12060,11690,135,3560,500,8790,10,1,27028437,3249,2.06,0.37,12,0.03,5837.00,32624.00,25000,20240207,-51.92,10290,20241209,16.81,14000,-14.14,20250114,11670,3.00,20250103,25000,-51.92,20240207,10290,16.81,20241209,2.68,N,200880,500,135 억,,2070292,N,N,258,N,00,N
|
|
|
|
|
20250204,160801,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11890,120,2,1.02,1202136360,99990,52.15,12010,12230,11860,15300,8240,11770,12022.71,7.60,0,15793,12776,12272,11986,11482,11196,12130,11340,135,3530,500,8700,10,1,27028437,3214,2.04,0.36,12,0.37,5837.00,32624.00,25000,20240207,-52.44,10290,20241209,15.55,14000,-15.07,20250114,11670,1.89,20250103,25000,-52.44,20240207,10290,15.55,20241209,2.70,N,200880,500,135 억,,2053060,N,N,258,N,00,N
|
|
|
|
|
20250204,150813,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11890,120,2,1.02,1168734380,97181,50.69,12010,12230,11860,15300,8240,11770,12026.37,7.60,0,15109,12776,12272,11986,11482,11196,12130,11340,135,3530,500,8700,10,1,27028437,3214,2.04,0.36,12,0.36,5837.00,32624.00,25000,20240207,-52.44,10290,20241209,15.55,14000,-15.07,20250114,11670,1.89,20250103,25000,-52.44,20240207,10290,15.55,20241209,2.70,N,200880,500,135 억,,2053060,N,N,4390,N,00,N
|
|
|
|
|
20250204,140812,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11910,140,2,1.19,949454530,78739,41.07,12010,12230,11890,15300,8240,11770,12058.25,7.60,0,13273,12776,12272,11986,11482,11196,12130,11340,135,3530,500,8700,10,1,27028437,3219,2.04,0.37,12,0.29,5837.00,32624.00,25000,20240207,-52.36,10290,20241209,15.74,14000,-14.93,20250114,11670,2.06,20250103,25000,-52.36,20240207,10290,15.74,20241209,2.70,N,200880,500,135 억,,2053060,N,N,4390,N,00,N
|
|
|
|
|
20250204,130814,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11980,210,2,1.78,764183630,63202,32.96,12010,12230,11910,15300,8240,11770,12091.13,7.60,0,11260,12776,12272,11986,11482,11196,12130,11340,135,3530,500,8700,10,1,27028437,3238,2.05,0.37,12,0.23,5837.00,32624.00,25000,20240207,-52.08,10290,20241209,16.42,14000,-14.43,20250114,11670,2.66,20250103,25000,-52.08,20240207,10290,16.42,20241209,2.70,N,200880,500,135 억,,2053060,N,N,4390,N,00,N
|
|
|
|
|
20250204,120822,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12000,230,2,1.95,690326160,57034,29.75,12010,12230,11910,15300,8240,11770,12103.77,7.60,0,9194,12776,12272,11986,11482,11196,12130,11340,135,3530,500,8700,10,1,27028437,3243,2.06,0.37,12,0.21,5837.00,32624.00,25000,20240207,-52.00,10290,20241209,16.62,14000,-14.29,20250114,11670,2.83,20250103,25000,-52.00,20240207,10290,16.62,20241209,2.70,N,200880,500,135 억,,2053060,N,N,4390,N,00,N
|
|
|
|
|
20250204,110804,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12060,290,2,2.46,592677490,48906,25.51,12010,12230,11910,15300,8240,11770,12118.71,7.60,0,5886,12776,12272,11986,11482,11196,12130,11340,135,3530,500,8700,10,1,27028437,3260,2.07,0.37,12,0.18,5837.00,32624.00,25000,20240207,-51.76,10290,20241209,17.20,14000,-13.86,20250114,11670,3.34,20250103,25000,-51.76,20240207,10290,17.20,20241209,2.70,N,200880,500,135 억,,2053060,N,N,4390,N,00,N
|
|
|
|
|
20250204,100810,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12190,420,2,3.57,438493580,36143,18.85,12010,12230,11910,15300,8240,11770,12132.19,7.60,0,7738,12776,12272,11986,11482,11196,12130,11340,135,3530,500,8700,10,1,27028437,3295,2.09,0.37,12,0.13,5837.00,32624.00,25000,20240207,-51.24,10290,20241209,18.46,14000,-12.93,20250114,11670,4.46,20250103,25000,-51.24,20240207,10290,18.46,20241209,2.70,N,200880,500,135 억,,2053060,N,N,4390,N,00,N
|
|
|
|
|
20250204,090811,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12020,250,2,2.12,90534280,7530,3.93,12010,12100,11910,15300,8240,11770,12023.14,7.60,0,792,12776,12272,11986,11482,11196,12130,11340,135,3530,500,8700,10,1,27028437,3249,2.06,0.37,12,0.03,5837.00,32624.00,25000,20240207,-51.92,10290,20241209,16.81,14000,-14.14,20250114,11670,3.00,20250103,25000,-51.92,20240207,10290,16.81,20241209,2.70,N,200880,500,135 억,,2053060,N,N,4390,N,00,N
|
