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
|
|
|
20250228,160900,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-45,5,-1.53,76064990,26269,433.62,2920,2945,2885,3835,2065,2950,2895.62,3.40,0,-419,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.58,0.24,12,0.17,1128.00,12162.00,4130,20240219,-29.66,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3855,-24.64,20240304,2750,5.64,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
|
|
|
|
|
20250228,150904,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-45,5,-1.53,75397235,26039,429.83,2920,2945,2885,3835,2065,2950,2895.55,3.40,0,-383,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.58,0.24,12,0.17,1128.00,12162.00,4130,20240219,-29.66,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3855,-24.64,20240304,2750,5.64,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
|
|
|
|
|
20250228,140906,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-40,5,-1.36,59919040,20678,341.33,2920,2945,2885,3835,2065,2950,2897.72,3.40,0,-400,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,454,2.58,0.24,12,0.13,1128.00,12162.00,4130,20240219,-29.54,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
|
|
|
|
|
20250228,130901,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-50,5,-1.69,53649830,18521,305.73,2920,2945,2885,3835,2065,2950,2896.70,3.40,0,134,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.57,0.24,12,0.12,1128.00,12162.00,4130,20240219,-29.78,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,3855,-24.77,20240304,2750,5.45,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
|
|
|
|
|
20250228,120858,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-50,5,-1.69,36667170,12653,208.86,2920,2945,2890,3835,2065,2950,2897.90,3.40,0,145,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.57,0.24,12,0.08,1128.00,12162.00,4130,20240219,-29.78,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,3855,-24.77,20240304,2750,5.45,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
|
|
|
|
|
20250228,110858,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-40,5,-1.36,33492690,11557,190.77,2920,2945,2890,3835,2065,2950,2898.04,3.40,0,145,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,454,2.58,0.24,12,0.07,1128.00,12162.00,4130,20240219,-29.54,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
|
|
|
|
|
20250228,100856,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-45,5,-1.53,12617775,4340,71.64,2920,2945,2895,3835,2065,2950,2907.32,3.40,0,260,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,453,2.58,0.24,12,0.03,1128.00,12162.00,4130,20240219,-29.66,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3855,-24.64,20240304,2750,5.64,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
|
|
|
|
|
20250228,090900,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,-5,5,-0.17,1386605,474,7.82,2920,2945,2920,3835,2065,2950,2925.33,3.40,0,-243,3010,2980,2950,2920,2890,2980,2920,78,885,500,2180,5,1,15604898,460,2.61,0.24,12,0.00,1128.00,12162.00,4130,20240219,-28.69,2750,20250204,7.09,3070,-4.07,20250210,2750,7.09,20250204,3855,-23.61,20240304,2750,7.09,20250204,0.81,N,123700,500,78 억,,530118,N,N,0,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,-10,5,-0.34,17715755,6029,37.11,2950,2980,2920,3845,2075,2960,2938.38,3.40,0,-373,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,460,2.62,0.24,12,0.04,1128.00,12162.00,4130,20240219,-28.57,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3855,-23.48,20240304,2750,7.27,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
|
|
|
|
|
20250227,150851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,-15,5,-0.51,15365595,5231,32.20,2950,2980,2920,3845,2075,2960,2937.41,3.40,0,-80,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,460,2.61,0.24,12,0.03,1128.00,12162.00,4130,20240219,-28.69,2750,20250204,7.09,3070,-4.07,20250210,2750,7.09,20250204,3855,-23.61,20240304,2750,7.09,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
|
|
|
|
|
20250227,140854,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,-25,5,-0.84,13868830,4721,29.06,2950,2980,2920,3845,2075,2960,2937.69,3.40,0,86,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,458,2.60,0.24,12,0.03,1128.00,12162.00,4130,20240219,-28.93,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3855,-23.87,20240304,2750,6.73,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
|
|
|
|
|
20250227,130851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,-20,5,-0.68,10478750,3564,21.94,2950,2980,2920,3845,2075,2960,2940.17,3.40,0,99,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,459,2.61,0.24,12,0.02,1128.00,12162.00,4130,20240219,-28.81,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
|
|
|
|
|
20250227,120848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,-20,5,-0.68,8902295,3026,18.63,2950,2980,2920,3845,2075,2960,2941.93,3.40,0,97,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,459,2.61,0.24,12,0.02,1128.00,12162.00,4130,20240219,-28.81,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
|
|
|
|
|
20250227,110856,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2945,-15,5,-0.51,7448585,2530,15.57,2950,2980,2920,3845,2075,2960,2944.10,3.40,0,219,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,460,2.61,0.24,12,0.02,1128.00,12162.00,4130,20240219,-28.69,2750,20250204,7.09,3070,-4.07,20250210,2750,7.09,20250204,3855,-23.61,20240304,2750,7.09,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
|
|
|
|
|
20250227,100919,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-40,5,-1.35,7002280,2378,14.64,2950,2980,2920,3845,2075,2960,2944.61,3.40,0,251,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,456,2.59,0.24,12,0.02,1128.00,12162.00,4130,20240219,-29.30,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3855,-24.25,20240304,2750,6.18,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
|
|
|
|
|
20250227,090925,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,10,2,0.34,2573455,870,5.36,2950,2980,2945,3845,2075,2960,2957.99,3.40,0,1,3006,2982,2951,2927,2896,2995,2940,78,885,500,2190,5,1,15604898,463,2.63,0.24,12,0.01,1128.00,12162.00,4130,20240219,-28.09,2750,20250204,8.00,3070,-3.26,20250210,2750,8.00,20250204,3855,-22.96,20240304,2750,8.00,20250204,0.82,N,123700,500,78 억,,530501,N,N,10,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,25,2,0.85,47753765,16178,107.14,2925,2975,2920,3815,2055,2935,2951.77,3.40,0,144,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,462,2.62,0.24,12,0.10,1128.00,12162.00,4370,20240215,-32.27,2750,20250204,7.64,3070,-3.58,20250210,2750,7.64,20250204,3855,-23.22,20240304,2750,7.64,20250204,0.82,N,123700,500,78 억,,530357,N,N,10,N,00,N
|
|
|
|
|
20250226,150854,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,15,2,0.51,44385295,15040,99.60,2925,2975,2920,3815,2055,2935,2951.15,3.40,0,144,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.10,1128.00,12162.00,4370,20240215,-32.49,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3855,-23.48,20240304,2750,7.27,20250204,0.82,N,123700,500,78 억,,530357,N,N,4,N,00,N
|
|
|
|
|
20250226,140854,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,15,2,0.51,35028695,11855,78.51,2925,2975,2925,3815,2055,2935,2954.76,3.40,0,-56,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.08,1128.00,12162.00,4370,20240215,-32.49,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3855,-23.48,20240304,2750,7.27,20250204,0.82,N,123700,500,78 억,,530357,N,N,4,N,00,N
|
|
|
|
|
20250226,130851,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2955,20,2,0.68,32333820,10941,72.46,2925,2975,2925,3815,2055,2935,2955.29,3.40,0,-106,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,461,2.62,0.24,12,0.07,1128.00,12162.00,4370,20240215,-32.38,2750,20250204,7.45,3070,-3.75,20250210,2750,7.45,20250204,3855,-23.35,20240304,2750,7.45,20250204,0.82,N,123700,500,78 억,,530357,N,N,4,N,00,N
|
|
|
|
|
20250226,120852,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,25,2,0.85,31838790,10773,71.34,2925,2975,2925,3815,2055,2935,2955.42,3.40,0,-106,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,462,2.62,0.24,12,0.07,1128.00,12162.00,4370,20240215,-32.27,2750,20250204,7.64,3070,-3.58,20250210,2750,7.64,20250204,3855,-23.22,20240304,2750,7.64,20250204,0.82,N,123700,500,78 억,,530357,N,N,4,N,00,N
|
|
|
|
|
20250226,110850,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2960,25,2,0.85,30626330,10362,68.62,2925,2975,2925,3815,2055,2935,2955.64,3.40,0,-106,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,462,2.62,0.24,12,0.07,1128.00,12162.00,4370,20240215,-32.27,2750,20250204,7.64,3070,-3.58,20250210,2750,7.64,20250204,3855,-23.22,20240304,2750,7.64,20250204,0.82,N,123700,500,78 억,,530357,N,N,4,N,00,N
|
|
|
|
|
20250226,100848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2965,30,2,1.02,30365810,10274,68.04,2925,2975,2925,3815,2055,2935,2955.60,3.40,0,-106,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,463,2.63,0.24,12,0.07,1128.00,12162.00,4370,20240215,-32.15,2750,20250204,7.82,3070,-3.42,20250210,2750,7.82,20250204,3855,-23.09,20240304,2750,7.82,20250204,0.82,N,123700,500,78 억,,530357,N,N,4,N,00,N
|
|
|
|
|
20250226,090857,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,15,2,0.51,13484250,4559,30.19,2925,2975,2925,3815,2055,2935,2957.72,3.40,0,-378,2988,2961,2923,2896,2858,2975,2910,78,880,500,2170,5,1,15604898,460,2.62,0.24,12,0.03,1128.00,12162.00,4370,20240215,-32.49,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,3855,-23.48,20240304,2750,7.27,20250204,0.82,N,123700,500,78 억,,530357,N,N,4,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,10,2,0.34,43884970,15050,180.50,2915,2950,2885,3800,2050,2925,2915.93,3.40,0,-98,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.10,1128.00,12162.00,4370,20240215,-32.84,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,3855,-23.87,20240304,2750,6.73,20250204,0.82,N,123700,500,78 억,,530455,N,N,4,N,00,N
|
|
|
|
|
20250225,150845,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,0,3,0.00,40284425,13823,165.78,2915,2950,2885,3800,2050,2925,2914.30,3.40,0,-70,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.09,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
|
|
|
|
|
20250225,140844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,0,3,0.00,29673450,10172,122.00,2915,2950,2885,3800,2050,2925,2917.17,3.40,0,-74,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.07,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
|
|
|
|
|
20250225,130849,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,5,2,0.17,29497895,10112,121.28,2915,2950,2885,3800,2050,2925,2917.12,3.40,0,-74,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.06,1128.00,12162.00,4370,20240215,-32.95,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3855,-23.99,20240304,2750,6.55,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
|
|
|
|
|
20250225,120845,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,15,2,0.51,28362650,9725,116.63,2915,2950,2885,3800,2050,2925,2916.47,3.40,0,-164,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.06,1128.00,12162.00,4370,20240215,-32.72,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
|
|
|
|
|
20250225,110844,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,15,2,0.51,27522270,9439,113.20,2915,2950,2885,3800,2050,2925,2915.80,3.40,0,-156,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.06,1128.00,12162.00,4370,20240215,-32.72,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
|
|
|
|
|
20250225,100843,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,15,2,0.51,23305980,7999,95.93,2915,2950,2885,3800,2050,2925,2913.61,3.40,0,-444,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.05,1128.00,12162.00,4370,20240215,-32.72,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,3855,-23.74,20240304,2750,6.91,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
|
|
|
|
|
20250225,090848,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-20,5,-0.68,10822370,3744,44.90,2915,2915,2885,3800,2050,2925,2890.59,3.40,0,365,2948,2936,2913,2901,2878,2942,2907,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.02,1128.00,12162.00,4370,20240215,-33.52,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3855,-24.64,20240304,2750,5.64,20250204,0.82,N,123700,500,78 억,,530455,N,N,2,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160839,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,24215695,8338,25.91,2905,2925,2890,3775,2035,2905,2904.26,3.40,0,610,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.05,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.83,N,123700,500,78 억,,529845,N,N,2,N,00,N
|
|
|
|
|
20250224,150838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,20,2,0.69,21311630,7345,22.82,2905,2925,2890,3775,2035,2905,2901.52,3.40,0,527,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,456,2.59,0.24,12,0.05,1128.00,12162.00,4370,20240215,-33.07,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3855,-24.12,20240304,2750,6.36,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
|
|
|
|
|
20250224,140836,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,10,2,0.34,19747025,6809,21.16,2905,2915,2890,3775,2035,2905,2900.14,3.40,0,459,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,455,2.58,0.24,12,0.04,1128.00,12162.00,4370,20240215,-33.30,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3855,-24.38,20240304,2750,6.00,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
|
|
|
|
|
20250224,130838,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,18291455,6309,19.60,2905,2910,2890,3775,2035,2905,2899.26,3.40,0,459,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.04,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
|
|
|
|
|
20250224,120835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,17044210,5880,18.27,2905,2910,2890,3775,2035,2905,2898.68,3.40,0,271,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.04,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
|
|
|
|
|
20250224,110833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-5,5,-0.17,14672720,5062,15.73,2905,2910,2890,3775,2035,2905,2898.60,3.40,0,162,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,453,2.57,0.24,12,0.03,1128.00,12162.00,4370,20240215,-33.64,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,3855,-24.77,20240304,2750,5.45,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
|
|
|
|
|
20250224,100833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,11103800,3828,11.89,2905,2910,2890,3775,2035,2905,2900.68,3.40,0,114,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.02,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
|
|
|
|
|
20250224,090840,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,5,2,0.17,2582000,889,2.76,2905,2910,2900,3775,2035,2905,2904.39,3.40,0,-12,2971,2937,2906,2872,2841,2922,2857,78,870,500,2140,5,1,15604898,454,2.58,0.24,12,0.01,1128.00,12162.00,4370,20240215,-33.41,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3855,-24.51,20240304,2750,5.82,20250204,0.83,N,123700,500,78 억,,529845,N,N,8,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-25,5,-0.85,93745405,32180,242.70,2920,2940,2875,3805,2055,2930,2913.16,3.39,0,374,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.21,1128.00,12162.00,4550,20240208,-36.15,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,4025,-27.83,20240221,2750,5.64,20250204,0.83,N,123700,500,78 억,,529482,N,N,8,N,00,N
|
|
|
|
|
20250221,150835,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-10,5,-0.34,88145000,30255,228.18,2920,2940,2875,3805,2055,2930,2913.40,3.39,0,620,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.19,1128.00,12162.00,4550,20240208,-35.82,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,4025,-27.45,20240221,2750,6.18,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
|
|
|
|
|
20250221,140834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-5,5,-0.17,65609665,22506,169.74,2920,2940,2875,3805,2055,2930,2915.21,3.39,0,615,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.14,1128.00,12162.00,4550,20240208,-35.71,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,4025,-27.33,20240221,2750,6.36,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
|
|
|
|
|
20250221,130833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,-30,5,-1.02,49425445,16947,127.82,2920,2940,2875,3805,2055,2930,2916.47,3.39,0,738,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,453,2.57,0.24,12,0.11,1128.00,12162.00,4550,20240208,-36.26,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,4025,-27.95,20240221,2750,5.45,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
|
|
|
|
|
20250221,120834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-20,5,-0.68,46997320,16112,121.52,2920,2940,2875,3805,2055,2930,2916.91,3.39,0,566,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,454,2.58,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.04,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,4025,-27.70,20240221,2750,5.82,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
|
|
|
|
|
20250221,110830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,10,2,0.34,15689475,5358,40.41,2920,2940,2920,3805,2055,2930,2928.23,3.39,0,51,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,459,2.61,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.38,2750,20250204,6.91,3070,-4.23,20250210,2750,6.91,20250204,4025,-26.96,20240221,2750,6.91,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
|
|
|
|
|
20250221,100832,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,5006350,1712,12.91,2920,2930,2920,3805,2055,2930,2924.27,3.39,0,47,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.01,1128.00,12162.00,4550,20240208,-35.60,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,4025,-27.20,20240221,2750,6.55,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
|
|
|
|
|
20250221,090834,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,0,3,0.00,1115280,381,2.87,2920,2930,2920,3805,2055,2930,2927.24,3.39,0,0,3020,2975,2935,2890,2850,2997,2912,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.00,1128.00,12162.00,4550,20240208,-35.60,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,4025,-27.20,20240221,2750,6.55,20250204,0.83,N,123700,500,78 억,,529482,N,N,5,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,10,2,0.34,38800660,13253,43.87,2910,2980,2895,3795,2045,2920,2927.69,3.39,0,-169,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,457,2.60,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.60,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,4080,-28.19,20240220,2750,6.55,20250204,0.84,N,123700,500,78 억,,529549,N,N,5,N,00,N
|
|
|
|
|
20250220,150831,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,5,2,0.17,37579415,12836,42.49,2910,2980,2895,3795,2045,2920,2927.66,3.39,0,-164,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.71,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,4080,-28.31,20240220,2750,6.36,20250204,0.84,N,123700,500,78 억,,529549,N,N,14,N,00,N
|
|
|
|
|
20250220,140831,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,15,2,0.51,34666390,11840,39.19,2910,2980,2895,3795,2045,2920,2927.90,3.39,0,-161,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,458,2.60,0.24,12,0.08,1128.00,12162.00,4550,20240208,-35.49,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,4080,-28.06,20240220,2750,6.73,20250204,0.84,N,123700,500,78 억,,529549,N,N,14,N,00,N
|
|
|
|
|
20250220,130828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,5,2,0.17,33598340,11475,37.98,2910,2980,2895,3795,2045,2920,2927.96,3.39,0,-149,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.07,1128.00,12162.00,4550,20240208,-35.71,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,4080,-28.31,20240220,2750,6.36,20250204,0.84,N,123700,500,78 억,,529549,N,N,14,N,00,N
|
|
|
|
|
20250220,120829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,0,3,0.00,31631630,10802,35.76,2910,2980,2895,3795,2045,2920,2928.31,3.39,0,-187,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.07,1128.00,12162.00,4550,20240208,-35.82,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,4080,-28.43,20240220,2750,6.18,20250204,0.84,N,123700,500,78 억,,529549,N,N,14,N,00,N
|
|
|
|
|
20250220,110830,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,5,2,0.17,16344750,5570,18.44,2910,2980,2895,3795,2045,2920,2934.43,3.39,0,-175,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,456,2.59,0.24,12,0.04,1128.00,12162.00,4550,20240208,-35.71,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,4080,-28.31,20240220,2750,6.36,20250204,0.84,N,123700,500,78 억,,529549,N,N,14,N,00,N
|
|
|
|
|
20250220,100829,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,30,2,1.03,15545970,5298,17.54,2910,2980,2895,3795,2045,2920,2934.31,3.39,0,-170,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,460,2.62,0.24,12,0.03,1128.00,12162.00,4550,20240208,-35.16,2750,20250204,7.27,3070,-3.91,20250210,2750,7.27,20250204,4080,-27.70,20240220,2750,7.27,20250204,0.84,N,123700,500,78 억,,529549,N,N,14,N,00,N
|
|
|
|
|
20250220,090833,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-15,5,-0.51,1834935,631,2.09,2910,2910,2895,3795,2045,2920,2907.98,3.39,0,40,2970,2945,2910,2885,2850,2957,2897,78,875,500,2160,5,1,15604898,453,2.58,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.15,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,4080,-28.80,20240220,2750,5.64,20250204,0.84,N,123700,500,78 억,,529549,N,N,14,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,35,2,1.21,87674430,30211,235.16,2885,2935,2875,3750,2020,2885,2902.06,3.40,0,-1007,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,456,2.59,0.24,12,0.19,1128.00,12162.00,4550,20240208,-35.82,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,4130,-29.30,20240219,2750,6.18,20250204,0.84,N,123700,500,78 억,,530556,N,N,14,N,00,N
|
|
|
|
|
20250219,150828,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,50,2,1.73,81877245,28233,219.76,2885,2935,2875,3750,2020,2885,2900.05,3.40,0,-893,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,458,2.60,0.24,12,0.18,1128.00,12162.00,4550,20240208,-35.49,2750,20250204,6.73,3070,-4.40,20250210,2750,6.73,20250204,4130,-28.93,20240219,2750,6.73,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
|
|
|
|
|
20250219,140825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,20,2,0.69,75849280,26172,203.72,2885,2930,2875,3750,2020,2885,2898.11,3.40,0,-867,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,453,2.58,0.24,12,0.17,1128.00,12162.00,4550,20240208,-36.15,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,4130,-29.66,20240219,2750,5.64,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
|
|
|
|
|
20250219,130826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,45,2,1.56,72531385,25035,194.87,2885,2930,2875,3750,2020,2885,2897.20,3.40,0,-799,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,457,2.60,0.24,12,0.16,1128.00,12162.00,4550,20240208,-35.60,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,4130,-29.06,20240219,2750,6.55,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
|
|
|
|
|
20250219,120825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,25,2,0.87,67261050,23229,180.81,2885,2930,2875,3750,2020,2885,2895.56,3.40,0,-675,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,454,2.58,0.24,12,0.15,1128.00,12162.00,4550,20240208,-36.04,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,4130,-29.54,20240219,2750,5.82,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
|
|
|
|
|
20250219,110826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,15,2,0.52,66021320,22802,177.49,2885,2930,2875,3750,2020,2885,2895.42,3.40,0,-689,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,453,2.57,0.24,12,0.15,1128.00,12162.00,4550,20240208,-36.26,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,4130,-29.78,20240219,2750,5.45,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
|
|
|
|
|
20250219,100826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,45066890,15578,121.26,2885,2930,2875,3750,2020,2885,2892.98,3.40,0,47,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
|
|
|
|
|
20250219,090827,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2900,15,2,0.52,1610290,558,4.34,2885,2900,2880,3750,2020,2885,2885.82,3.40,0,-26,2911,2897,2881,2867,2851,2900,2870,78,865,500,2130,5,1,15604898,453,2.57,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.26,2750,20250204,5.45,3070,-5.54,20250210,2750,5.45,20250204,4130,-29.78,20240219,2750,5.45,20250204,0.84,N,123700,500,78 억,,530556,N,N,0,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,0,3,0.00,36991590,12846,75.97,2885,2895,2865,3750,2020,2885,2879.62,3.40,0,-2640,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
|
|
|
|
|
20250218,150825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,35038510,12169,71.97,2885,2895,2865,3750,2020,2885,2879.33,3.40,0,-2550,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
|
|
|
|
|
20250218,140826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,31356230,10891,64.41,2885,2895,2865,3750,2020,2885,2879.10,3.40,0,-2560,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.07,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
|
|
|
|
|
20250218,130823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,0,3,0.00,28911555,10042,59.39,2885,2895,2865,3750,2020,2885,2879.06,3.40,0,-2560,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
|
|
|
|
|
20250218,120825,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-5,5,-0.17,28241115,9809,58.01,2885,2895,2865,3750,2020,2885,2879.10,3.40,0,-2560,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
|
|
|
|
|
20250218,110822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-15,5,-0.52,23830390,8277,48.95,2885,2895,2865,3750,2020,2885,2879.11,3.40,0,-2560,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,448,2.54,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.92,2750,20250204,4.36,3070,-6.51,20250210,2750,4.36,20250204,4130,-30.51,20240219,2750,4.36,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
|
|
|
|
|
20250218,100823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2895,10,2,0.35,22720375,7890,46.66,2885,2895,2865,3750,2020,2885,2879.64,3.40,0,-2556,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,452,2.57,0.24,12,0.05,1128.00,12162.00,4550,20240208,-36.37,2750,20250204,5.27,3070,-5.70,20250210,2750,5.27,20250204,4130,-29.90,20240219,2750,5.27,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
|
|
|
|
|
20250218,090826,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,0,3,0.00,2283215,794,4.70,2885,2885,2865,3750,2020,2885,2875.59,3.40,0,32,2928,2906,2883,2861,2838,2895,2850,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.01,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.85,N,123700,500,78 억,,531151,N,N,5,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-5,5,-0.17,48050830,16702,64.61,2905,2905,2860,3755,2025,2890,2876.95,3.40,0,-1835,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.11,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.88,N,123700,500,78 억,,530798,N,N,5,N,00,N
|
|
|
|
|
20250217,150821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,-5,5,-0.17,44146325,15350,59.38,2905,2905,2860,3755,2025,2890,2875.98,3.40,0,-1714,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,450,2.56,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4130,-30.15,20240219,2750,4.91,20250204,0.88,N,123700,500,78 억,,530798,N,N,11,N,00,N
|
|
|
|
|
20250217,140821,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,-10,5,-0.35,43321270,15064,58.27,2905,2905,2860,3755,2025,2890,2875.81,3.40,0,-1714,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,449,2.55,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4130,-30.27,20240219,2750,4.73,20250204,0.88,N,123700,500,78 억,,530798,N,N,11,N,00,N
|
|
|
|
|
20250217,130823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,0,3,0.00,39792400,13841,53.54,2905,2905,2860,3755,2025,2890,2874.97,3.40,0,-1392,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,451,2.56,0.24,12,0.09,1128.00,12162.00,4550,20240208,-36.48,2750,20250204,5.09,3070,-5.86,20250210,2750,5.09,20250204,4130,-30.02,20240219,2750,5.09,20250204,0.88,N,123700,500,78 억,,530798,N,N,11,N,00,N
|
|
|
|
|
20250217,120824,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,-20,5,-0.69,25155260,8763,33.90,2905,2905,2860,3755,2025,2890,2870.62,3.40,0,541,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,448,2.54,0.24,12,0.06,1128.00,12162.00,4550,20240208,-36.92,2750,20250204,4.36,3070,-6.51,20250210,2750,4.36,20250204,4130,-30.51,20240219,2750,4.36,20250204,0.88,N,123700,500,78 억,,530798,N,N,11,N,00,N
|
|
|
|
|
20250217,110823,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,-25,5,-0.87,22205410,7734,29.92,2905,2905,2860,3755,2025,2890,2871.14,3.40,0,512,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,447,2.54,0.24,12,0.05,1128.00,12162.00,4550,20240208,-37.03,2750,20250204,4.18,3070,-6.68,20250210,2750,4.18,20250204,4130,-30.63,20240219,2750,4.18,20250204,0.88,N,123700,500,78 억,,530798,N,N,11,N,00,N
|
|
|
|
|
20250217,100820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,-30,5,-1.04,13976520,4873,18.85,2905,2905,2860,3755,2025,2890,2868.16,3.40,0,617,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,446,2.54,0.24,12,0.03,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4130,-30.75,20240219,2750,4.00,20250204,0.88,N,123700,500,78 억,,530798,N,N,11,N,00,N
|
|
|
|
|
20250217,090822,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,15,2,0.52,470295,162,0.63,2905,2905,2890,3755,2025,2890,2903.06,3.40,0,14,2936,2912,2891,2867,2846,2925,2880,78,865,500,2130,5,1,15604898,453,2.58,0.24,12,0.00,1128.00,12162.00,4550,20240208,-36.15,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,4130,-29.66,20240219,2750,5.64,20250204,0.88,N,123700,500,78 억,,530798,N,N,11,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,30,2,1.05,74495280,25852,129.19,2870,2915,2870,3715,2005,2860,2881.60,3.41,0,-4731,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,451,2.56,0.24,12,0.17,1128.00,12162.00,4550,20240208,-36.48,2750,20250204,5.09,3070,-5.86,20250210,2750,5.09,20250204,4370,-33.87,20240215,2750,5.09,20250204,0.88,N,123700,500,78 억,,531574,N,N,11,N,00,N
|
|
|
|
|
20250214,150816,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2890,30,2,1.05,73168820,25393,126.90,2870,2915,2870,3715,2005,2860,2881.46,3.41,0,-4658,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,451,2.56,0.24,12,0.16,1128.00,12162.00,4550,20240208,-36.48,2750,20250204,5.09,3070,-5.86,20250210,2750,5.09,20250204,4370,-33.87,20240215,2750,5.09,20250204,0.88,N,123700,500,78 억,,531574,N,N,15,N,00,N
|
|
|
|
|
20250214,140817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,15,2,0.52,71825990,24927,124.57,2870,2915,2870,3715,2005,2860,2881.45,3.41,0,-4651,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,449,2.55,0.24,12,0.16,1128.00,12162.00,4550,20240208,-36.81,2750,20250204,4.55,3070,-6.35,20250210,2750,4.55,20250204,4370,-34.21,20240215,2750,4.55,20250204,0.88,N,123700,500,78 억,,531574,N,N,15,N,00,N
|
|
|
|
|
20250214,130820,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,20,2,0.70,70626125,24511,122.49,2870,2915,2870,3715,2005,2860,2881.41,3.41,0,-4780,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,449,2.55,0.24,12,0.16,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4370,-34.10,20240215,2750,4.73,20250204,0.88,N,123700,500,78 억,,531574,N,N,15,N,00,N
|
|
|
|
|
20250214,120817,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,20,2,0.70,65086830,22588,112.88,2870,2915,2870,3715,2005,2860,2881.48,3.41,0,-4800,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,449,2.55,0.24,12,0.14,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4370,-34.10,20240215,2750,4.73,20250204,0.88,N,123700,500,78 억,,531574,N,N,15,N,00,N
|
|
|
|
|
20250214,110813,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,15,2,0.52,59009465,20475,102.32,2870,2915,2870,3715,2005,2860,2882.03,3.41,0,-4800,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,449,2.55,0.24,12,0.13,1128.00,12162.00,4550,20240208,-36.81,2750,20250204,4.55,3070,-6.35,20250210,2750,4.55,20250204,4370,-34.21,20240215,2750,4.55,20250204,0.88,N,123700,500,78 억,,531574,N,N,15,N,00,N
|
|
|
|
|
20250214,100815,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,20,2,0.70,43240505,14991,74.91,2870,2915,2870,3715,2005,2860,2884.43,3.41,0,-4746,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,449,2.55,0.24,12,0.10,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4370,-34.10,20240215,2750,4.73,20250204,0.88,N,123700,500,78 억,,531574,N,N,15,N,00,N
|
|
|
|
|
20250214,090819,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2885,25,2,0.87,5111400,1775,8.87,2870,2890,2870,3715,2005,2860,2879.66,3.41,0,-155,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,450,2.56,0.24,12,0.01,1128.00,12162.00,4550,20240208,-36.59,2750,20250204,4.91,3070,-6.03,20250210,2750,4.91,20250204,4370,-33.98,20240215,2750,4.91,20250204,0.88,N,123700,500,78 억,,531574,N,N,15,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160810,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,20,2,0.70,57045530,20011,102.38,2830,2890,2825,3690,1990,2840,2850.71,3.40,0,-2928,2910,2875,2850,2815,2790,2862,2802,78,850,500,2100,5,1,15604898,446,2.54,0.24,12,0.13,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.86,N,123700,500,78 억,,530512,N,N,15,N,00,N
|
|
|
|
|
20250213,150811,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,15,2,0.53,52042780,18254,93.39,2830,2890,2825,3690,1990,2840,2851.03,3.40,0,-2916,2910,2875,2850,2815,2790,2862,2802,78,850,500,2100,5,1,15604898,446,2.53,0.23,12,0.12,1128.00,12162.00,4550,20240208,-37.25,2750,20250204,3.82,3070,-7.00,20250210,2750,3.82,20250204,4370,-34.67,20240215,2750,3.82,20250204,0.86,N,123700,500,78 억,,530512,N,N,58,N,00,N
|
|
|
|
|
20250213,140809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,5,2,0.18,49195995,17255,88.28,2830,2890,2825,3690,1990,2840,2851.12,3.40,0,-3002,2910,2875,2850,2815,2790,2862,2802,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.11,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,3070,-7.33,20250210,2750,3.45,20250204,4370,-34.90,20240215,2750,3.45,20250204,0.86,N,123700,500,78 억,,530512,N,N,58,N,00,N
|
|
|
|
|
20250213,130809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,5,2,0.18,47529465,16670,85.29,2830,2890,2825,3690,1990,2840,2851.20,3.40,0,-3070,2910,2875,2850,2815,2790,2862,2802,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.11,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,3070,-7.33,20250210,2750,3.45,20250204,4370,-34.90,20240215,2750,3.45,20250204,0.86,N,123700,500,78 억,,530512,N,N,58,N,00,N
|
|
|
|
|
20250213,120809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,20,2,0.70,37642395,13198,67.52,2830,2890,2825,3690,1990,2840,2852.13,3.40,0,-3957,2910,2875,2850,2815,2790,2862,2802,78,850,500,2100,5,1,15604898,446,2.54,0.24,12,0.08,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.86,N,123700,500,78 억,,530512,N,N,58,N,00,N
|
|
|
|
|
20250213,110808,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2875,35,2,1.23,35631595,12498,63.94,2830,2890,2825,3690,1990,2840,2850.98,3.40,0,-4030,2910,2875,2850,2815,2790,2862,2802,78,850,500,2100,5,1,15604898,449,2.55,0.24,12,0.08,1128.00,12162.00,4550,20240208,-36.81,2750,20250204,4.55,3070,-6.35,20250210,2750,4.55,20250204,4370,-34.21,20240215,2750,4.55,20250204,0.86,N,123700,500,78 억,,530512,N,N,58,N,00,N
|
|
|
|
|
20250213,100809,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,15,2,0.53,25405915,8943,45.75,2830,2855,2825,3690,1990,2840,2840.87,3.40,0,-3481,2910,2875,2850,2815,2790,2862,2802,78,850,500,2100,5,1,15604898,446,2.53,0.23,12,0.06,1128.00,12162.00,4550,20240208,-37.25,2750,20250204,3.82,3070,-7.00,20250210,2750,3.82,20250204,4370,-34.67,20240215,2750,3.82,20250204,0.86,N,123700,500,78 억,,530512,N,N,58,N,00,N
|
|
|
|
|
20250213,090805,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,-15,5,-0.53,3710075,1312,6.71,2830,2835,2825,3690,1990,2840,2827.80,3.40,0,261,2910,2875,2850,2815,2790,2862,2802,78,850,500,2100,5,1,15604898,441,2.50,0.23,12,0.01,1128.00,12162.00,4550,20240208,-37.91,2750,20250204,2.73,3070,-7.98,20250210,2750,2.73,20250204,4370,-35.35,20240215,2750,2.73,20250204,0.86,N,123700,500,78 억,,530512,N,N,58,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,-20,5,-0.70,55746100,19545,109.64,2850,2885,2825,3715,2005,2860,2852.19,3.40,0,-3319,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,443,2.52,0.23,12,0.13,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,3070,-7.49,20250210,2750,3.27,20250204,4370,-35.01,20240215,2750,3.27,20250204,0.86,N,123700,500,78 억,,529855,N,N,58,N,00,N
|
|
|
|
|
20250212,150802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,-5,5,-0.17,54615730,19147,107.40,2850,2885,2825,3715,2005,2860,2852.44,3.40,0,-3095,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,446,2.53,0.23,12,0.12,1128.00,12162.00,4550,20240208,-37.25,2750,20250204,3.82,3070,-7.00,20250210,2750,3.82,20250204,4370,-34.67,20240215,2750,3.82,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
|
|
|
|
|
20250212,140804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,0,3,0.00,28895160,10142,56.89,2850,2860,2835,3715,2005,2860,2849.06,3.40,0,-4115,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,446,2.54,0.24,12,0.06,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
|
|
|
|
|
20250212,130806,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,-10,5,-0.35,24249765,8517,47.78,2850,2860,2835,3715,2005,2860,2847.22,3.40,0,-3873,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,445,2.53,0.23,12,0.05,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,3070,-7.17,20250210,2750,3.64,20250204,4370,-34.78,20240215,2750,3.64,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
|
|
|
|
|
20250212,120802,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,-15,5,-0.52,19267195,6762,37.93,2850,2860,2840,3715,2005,2860,2849.33,3.40,0,-4068,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,444,2.52,0.23,12,0.04,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,3070,-7.33,20250210,2750,3.45,20250204,4370,-34.90,20240215,2750,3.45,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
|
|
|
|
|
20250212,110801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,-10,5,-0.35,16611775,5831,32.71,2850,2860,2840,3715,2005,2860,2848.87,3.40,0,-4068,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,445,2.53,0.23,12,0.04,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,3070,-7.17,20250210,2750,3.64,20250204,4370,-34.78,20240215,2750,3.64,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
|
|
|
|
|
20250212,100755,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,-10,5,-0.35,5167300,1814,10.18,2850,2860,2840,3715,2005,2860,2848.57,3.40,0,-653,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,445,2.53,0.23,12,0.01,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,3070,-7.17,20250210,2750,3.64,20250204,4370,-34.78,20240215,2750,3.64,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
|
|
|
|
|
20250212,090754,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,0,3,0.00,1432220,502,2.82,2850,2860,2850,3715,2005,2860,2853.03,3.40,0,-49,2923,2891,2858,2826,2793,2907,2842,78,855,500,2110,5,1,15604898,446,2.54,0.24,12,0.00,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.86,N,123700,500,78 억,,529855,N,N,0,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160805,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,35,2,1.24,50765330,17777,21.80,2825,2890,2825,3670,1980,2825,2855.67,3.40,0,-4424,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,446,2.54,0.24,12,0.11,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
|
|
|
|
|
20250211,150804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,35,2,1.24,43807335,15344,18.82,2825,2890,2825,3670,1980,2825,2855.01,3.40,0,-4441,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,446,2.54,0.24,12,0.10,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
|
|
|
|
|
20250211,140805,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,30,2,1.06,38129635,13357,16.38,2825,2890,2825,3670,1980,2825,2854.66,3.40,0,-4570,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,446,2.53,0.23,12,0.09,1128.00,12162.00,4550,20240208,-37.25,2750,20250204,3.82,3070,-7.00,20250210,2750,3.82,20250204,4370,-34.67,20240215,2750,3.82,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
|
|
|
|
|
20250211,130804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2860,35,2,1.24,33755290,11826,14.50,2825,2890,2825,3670,1980,2825,2854.33,3.40,0,-4571,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,446,2.54,0.24,12,0.08,1128.00,12162.00,4550,20240208,-37.14,2750,20250204,4.00,3070,-6.84,20250210,2750,4.00,20250204,4370,-34.55,20240215,2750,4.00,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
|
|
|
|
|
20250211,120803,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2870,45,2,1.59,31890285,11174,13.70,2825,2890,2825,3670,1980,2825,2853.97,3.40,0,-4585,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,448,2.54,0.24,12,0.07,1128.00,12162.00,4550,20240208,-36.92,2750,20250204,4.36,3070,-6.51,20250210,2750,4.36,20250204,4370,-34.32,20240215,2750,4.36,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
|
|
|
|
|
20250211,110804,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2880,55,2,1.95,29155335,10221,12.53,2825,2890,2825,3670,1980,2825,2852.49,3.40,0,-4585,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,449,2.55,0.24,12,0.07,1128.00,12162.00,4550,20240208,-36.70,2750,20250204,4.73,3070,-6.19,20250210,2750,4.73,20250204,4370,-34.10,20240215,2750,4.73,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
|
|
|
|
|
20250211,100805,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2865,40,2,1.42,17243210,6088,7.47,2825,2865,2825,3670,1980,2825,2832.33,3.40,0,-3956,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,447,2.54,0.24,12,0.04,1128.00,12162.00,4550,20240208,-37.03,2750,20250204,4.18,3070,-6.68,20250210,2750,4.18,20250204,4370,-34.44,20240215,2750,4.18,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
|
|
|
|
|
20250211,090807,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,15,2,0.53,2172445,769,0.94,2825,2840,2825,3670,1980,2825,2825.03,3.40,0,20,3181,3002,2891,2712,2601,3092,2802,78,845,500,2090,5,1,15604898,443,2.52,0.23,12,0.00,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,3070,-7.49,20250210,2750,3.27,20250204,4370,-35.01,20240215,2750,3.27,20250204,0.90,N,123700,500,78 억,,530305,N,N,0,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,5,2,0.18,234521870,81512,395.38,2795,3070,2780,3665,1975,2820,2877.34,3.42,0,-5448,2886,2852,2826,2792,2766,2870,2810,78,845,500,2080,5,1,15604898,441,2.50,0.23,12,0.52,1128.00,12162.00,4550,20240208,-37.91,2750,20250204,2.73,3070,-7.98,20250210,2750,2.73,20250204,4370,-35.35,20240215,2750,2.73,20250204,0.90,N,123700,500,78 억,,533570,N,N,1,N,00,N
|
|
|
|
|
20250210,150800,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,5,2,0.18,226462765,78658,381.54,2795,3070,2780,3665,1975,2820,2879.08,3.42,0,-5482,2886,2852,2826,2792,2766,2870,2810,78,845,500,2080,5,1,15604898,441,2.50,0.23,12,0.50,1128.00,12162.00,4550,20240208,-37.91,2750,20250204,2.73,3070,-7.98,20250210,2750,2.73,20250204,4370,-35.35,20240215,2750,2.73,20250204,0.90,N,123700,500,78 억,,533570,N,N,1,N,00,N
|
|
|
|
|
20250210,140758,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,0,3,0.00,207242610,71840,348.47,2795,3070,2780,3665,1975,2820,2884.78,3.42,0,-5525,2886,2852,2826,2792,2766,2870,2810,78,845,500,2080,5,1,15604898,440,2.50,0.23,12,0.46,1128.00,12162.00,4550,20240208,-38.02,2750,20250204,2.55,3070,-8.14,20250210,2750,2.55,20250204,4370,-35.47,20240215,2750,2.55,20250204,0.90,N,123700,500,78 억,,533570,N,N,1,N,00,N
|
|
|
|
|
20250210,130801,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,-15,5,-0.53,35304180,12666,61.44,2795,2810,2780,3665,1975,2820,2787.32,3.42,0,-2444,2886,2852,2826,2792,2766,2870,2810,78,845,500,2080,5,1,15604898,438,2.49,0.23,12,0.08,1128.00,12162.00,4550,20240208,-38.35,2750,20250204,2.00,2980,-5.87,20250113,2750,2.00,20250204,4370,-35.81,20240215,2750,2.00,20250204,0.90,N,123700,500,78 억,,533570,N,N,1,N,00,N
|
|
|
|
|
20250210,120757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2805,-15,5,-0.53,34524385,12388,60.09,2795,2810,2780,3665,1975,2820,2786.92,3.42,0,-2397,2886,2852,2826,2792,2766,2870,2810,78,845,500,2080,5,1,15604898,438,2.49,0.23,12,0.08,1128.00,12162.00,4550,20240208,-38.35,2750,20250204,2.00,2980,-5.87,20250113,2750,2.00,20250204,4370,-35.81,20240215,2750,2.00,20250204,0.90,N,123700,500,78 억,,533570,N,N,1,N,00,N
|
|
|
|
|
20250210,110755,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2800,-20,5,-0.71,25593925,9187,44.56,2795,2810,2780,3665,1975,2820,2785.88,3.42,0,-2406,2886,2852,2826,2792,2766,2870,2810,78,845,500,2080,5,1,15604898,437,2.48,0.23,12,0.06,1128.00,12162.00,4550,20240208,-38.46,2750,20250204,1.82,2980,-6.04,20250113,2750,1.82,20250204,4370,-35.93,20240215,2750,1.82,20250204,0.90,N,123700,500,78 억,,533570,N,N,1,N,00,N
|
|
|
|
|
20250210,100754,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2785,-35,5,-1.24,18072745,6492,31.49,2795,2810,2780,3665,1975,2820,2783.85,3.42,0,-2368,2886,2852,2826,2792,2766,2870,2810,78,845,500,2080,5,1,15604898,435,2.47,0.23,12,0.04,1128.00,12162.00,4550,20240208,-38.79,2750,20250204,1.27,2980,-6.54,20250113,2750,1.27,20250204,4370,-36.27,20240215,2750,1.27,20250204,0.90,N,123700,500,78 억,,533570,N,N,1,N,00,N
|
|
|
|
|
20250210,090751,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2795,-25,5,-0.89,1282920,459,2.23,2795,2810,2795,3665,1975,2820,2795.03,3.42,0,-28,2886,2852,2826,2792,2766,2870,2810,78,845,500,2080,5,1,15604898,436,2.48,0.23,12,0.00,1128.00,12162.00,4550,20240208,-38.57,2750,20250204,1.64,2980,-6.21,20250113,2750,1.64,20250204,4370,-36.04,20240215,2750,1.64,20250204,0.90,N,123700,500,78 억,,533570,N,N,1,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,-25,5,-0.88,57907745,20616,331.34,2815,2860,2800,3695,1995,2845,2808.87,3.42,0,-610,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,440,2.50,0.23,12,0.13,1128.00,12162.00,4550,20240208,-38.02,2750,20250204,2.55,2980,-5.37,20250113,2750,2.55,20250204,4550,-38.02,20240208,2750,2.55,20250204,0.91,N,123700,500,78 억,,533752,N,N,1,N,00,N
|
|
|
|
|
20250207,150747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,-25,5,-0.88,52916700,18838,302.76,2815,2860,2800,3695,1995,2845,2809.04,3.42,0,-592,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,440,2.50,0.23,12,0.12,1128.00,12162.00,4550,20240208,-38.02,2750,20250204,2.55,2980,-5.37,20250113,2750,2.55,20250204,4550,-38.02,20240208,2750,2.55,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N
|
|
|
|
|
20250207,140747,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,-35,5,-1.23,52454660,18674,300.13,2815,2860,2800,3695,1995,2845,2808.97,3.42,0,-584,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,438,2.49,0.23,12,0.12,1128.00,12162.00,4550,20240208,-38.24,2750,20250204,2.18,2980,-5.70,20250113,2750,2.18,20250204,4550,-38.24,20240208,2750,2.18,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N
|
|
|
|
|
20250207,130745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,-25,5,-0.88,51456185,18320,294.44,2815,2860,2800,3695,1995,2845,2808.74,3.42,0,-526,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,440,2.50,0.23,12,0.12,1128.00,12162.00,4550,20240208,-38.02,2750,20250204,2.55,2980,-5.37,20250113,2750,2.55,20250204,4550,-38.02,20240208,2750,2.55,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N
|
|
|
|
|
20250207,120745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2825,-20,5,-0.70,47642520,16962,272.61,2815,2860,2800,3695,1995,2845,2808.78,3.42,0,-383,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,441,2.50,0.23,12,0.11,1128.00,12162.00,4550,20240208,-37.91,2750,20250204,2.73,2980,-5.20,20250113,2750,2.73,20250204,4550,-37.91,20240208,2750,2.73,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N
|
|
|
|
|
20250207,110742,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2835,-10,5,-0.35,6989630,2466,39.63,2815,2860,2815,3695,1995,2845,2834.40,3.42,0,-1002,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,442,2.51,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.69,2750,20250204,3.09,2980,-4.87,20250113,2750,3.09,20250204,4550,-37.69,20240208,2750,3.09,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N
|
|
|
|
|
20250207,100745,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,-5,5,-0.18,6768885,2388,38.38,2815,2860,2815,3695,1995,2845,2834.54,3.42,0,-1000,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,443,2.52,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,2980,-4.70,20250113,2750,3.27,20250204,4550,-37.58,20240208,2750,3.27,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N
|
|
|
|
|
20250207,090750,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,-5,5,-0.18,1955510,694,11.15,2815,2845,2815,3695,1995,2845,2817.74,3.42,0,-48,2871,2857,2841,2827,2811,2865,2835,78,850,500,2100,5,1,15604898,443,2.52,0.23,12,0.00,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,2980,-4.70,20250113,2750,3.27,20250204,4550,-37.58,20240208,2750,3.27,20250204,0.91,N,123700,500,78 억,,533752,N,N,7,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160726,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,0,3,0.00,17675555,6222,101.62,2825,2855,2825,3695,1995,2845,2840.82,3.42,0,-91,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.04,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.89,N,123700,500,78 억,,533830,N,N,7,N,00,N
|
|
|
|
|
20250206,150730,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,5,2,0.18,17333970,6102,99.66,2825,2855,2825,3695,1995,2845,2840.70,3.42,0,-44,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,445,2.53,0.23,12,0.04,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,2980,-4.36,20250113,2750,3.64,20250204,4550,-37.36,20240208,2750,3.64,20250204,0.89,N,123700,500,78 억,,533830,N,N,5,N,00,N
|
|
|
|
|
20250206,140731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,0,3,0.00,15111305,5322,86.92,2825,2850,2825,3695,1995,2845,2839.40,3.42,0,-44,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.03,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.89,N,123700,500,78 억,,533830,N,N,5,N,00,N
|
|
|
|
|
20250206,130728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2850,5,2,0.18,14860745,5234,85.48,2825,2850,2825,3695,1995,2845,2839.27,3.42,0,-44,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,445,2.53,0.23,12,0.03,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,2980,-4.36,20250113,2750,3.64,20250204,4550,-37.36,20240208,2750,3.64,20250204,0.89,N,123700,500,78 억,,533830,N,N,5,N,00,N
|
|
|
|
|
20250206,120725,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,0,3,0.00,11042045,3890,63.53,2825,2850,2825,3695,1995,2845,2838.57,3.42,0,-78,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.89,N,123700,500,78 억,,533830,N,N,5,N,00,N
|
|
|
|
|
20250206,110721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,0,3,0.00,10134490,3571,58.32,2825,2850,2825,3695,1995,2845,2838.00,3.42,0,-78,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.89,N,123700,500,78 억,,533830,N,N,5,N,00,N
|
|
|
|
|
20250206,100722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,0,3,0.00,9659460,3404,55.59,2825,2850,2825,3695,1995,2845,2837.68,3.42,0,-70,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.89,N,123700,500,78 억,,533830,N,N,5,N,00,N
|
|
|
|
|
20250206,090731,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,0,3,0.00,1122570,397,6.48,2825,2845,2825,3695,1995,2845,2827.63,3.42,0,-63,2885,2865,2845,2825,2805,2875,2835,78,850,500,2100,5,1,15604898,444,2.52,0.23,12,0.00,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.89,N,123700,500,78 억,,533830,N,N,5,N,00,N
|
|
|
|
|
20250205,160719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,15,2,0.53,17288775,6094,35.84,2830,2865,2825,3675,1985,2830,2837.02,3.42,0,-136,2916,2872,2811,2767,2706,2895,2790,78,845,500,2090,5,1,15604898,444,2.52,0.23,12,0.04,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.90,N,123700,500,78 억,,533953,N,N,5,N,00,N
|
|
|
|
|
20250205,150723,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,15,2,0.53,14520590,5121,30.12,2830,2865,2825,3675,1985,2830,2835.50,3.42,0,-106,2916,2872,2811,2767,2706,2895,2790,78,845,500,2090,5,1,15604898,444,2.52,0.23,12,0.03,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.90,N,123700,500,78 억,,533953,N,N,6,N,00,N
|
|
|
|
|
20250205,140721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,10,2,0.35,9703555,3421,20.12,2830,2865,2825,3675,1985,2830,2836.47,3.42,0,-106,2916,2872,2811,2767,2706,2895,2790,78,845,500,2090,5,1,15604898,443,2.52,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,2980,-4.70,20250113,2750,3.27,20250204,4550,-37.58,20240208,2750,3.27,20250204,0.90,N,123700,500,78 억,,533953,N,N,6,N,00,N
|
|
|
|
|
20250205,130720,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2840,10,2,0.35,9172595,3234,19.02,2830,2865,2825,3675,1985,2830,2836.30,3.42,0,-106,2916,2872,2811,2767,2706,2895,2790,78,845,500,2090,5,1,15604898,443,2.52,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,2980,-4.70,20250113,2750,3.27,20250204,4550,-37.58,20240208,2750,3.27,20250204,0.90,N,123700,500,78 억,,533953,N,N,6,N,00,N
|
|
|
|
|
20250205,120722,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,15,2,0.53,8457940,2983,17.54,2830,2865,2825,3675,1985,2830,2835.38,3.42,0,-106,2916,2872,2811,2767,2706,2895,2790,78,845,500,2090,5,1,15604898,444,2.52,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.90,N,123700,500,78 억,,533953,N,N,6,N,00,N
|
|
|
|
|
20250205,110721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2855,25,2,0.88,7993100,2820,16.58,2830,2855,2825,3675,1985,2830,2834.43,3.42,0,-89,2916,2872,2811,2767,2706,2895,2790,78,845,500,2090,5,1,15604898,446,2.53,0.23,12,0.02,1128.00,12162.00,4550,20240208,-37.25,2750,20250204,3.82,2980,-4.19,20250113,2750,3.82,20250204,4550,-37.25,20240208,2750,3.82,20250204,0.90,N,123700,500,78 억,,533953,N,N,6,N,00,N
|
|
|
|
|
20250205,100728,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2845,15,2,0.53,4279755,1512,8.89,2830,2845,2825,3675,1985,2830,2830.53,3.42,0,-123,2916,2872,2811,2767,2706,2895,2790,78,845,500,2090,5,1,15604898,444,2.52,0.23,12,0.01,1128.00,12162.00,4550,20240208,-37.47,2750,20250204,3.45,2980,-4.53,20250113,2750,3.45,20250204,4550,-37.47,20240208,2750,3.45,20250204,0.90,N,123700,500,78 억,,533953,N,N,6,N,00,N
|
|
|
|
|
20250205,090732,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2830,0,3,0.00,2399800,848,4.99,2830,2830,2825,3675,1985,2830,2829.95,3.42,0,-119,2916,2872,2811,2767,2706,2895,2790,78,845,500,2090,5,1,15604898,442,2.51,0.23,12,0.01,1128.00,12162.00,4550,20240208,-37.80,2750,20250204,2.91,2980,-5.03,20250113,2750,2.91,20250204,4550,-37.80,20240208,2750,2.91,20250204,0.90,N,123700,500,78 억,,533953,N,N,6,N,00,N
|
|
|
|
|
20250204,160703,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2830,45,2,1.62,47869410,16984,100.11,2760,2855,2750,3620,1950,2785,2818.50,3.42,0,157,2851,2817,2796,2762,2741,2807,2752,78,835,500,2060,5,1,15604898,442,2.51,0.23,12,0.11,1128.00,12162.00,4550,20240208,-37.80,2750,20250204,2.91,2980,-5.03,20250113,2750,2.91,20250204,4550,-37.80,20240208,2750,2.91,20250204,0.90,N,123700,500,78 억,,533733,N,N,6,N,00,N
|
|
|
|
|
20250204,150715,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2840,55,2,1.97,47204210,16749,98.73,2760,2855,2750,3620,1950,2785,2818.33,3.42,0,156,2851,2817,2796,2762,2741,2807,2752,78,835,500,2060,5,1,15604898,443,2.52,0.23,12,0.11,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,2980,-4.70,20250113,2750,3.27,20250204,4550,-37.58,20240208,2750,3.27,20250204,0.90,N,123700,500,78 억,,533733,N,N,1,N,00,N
|
|
|
|
|
20250204,140714,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2840,55,2,1.97,44945300,15951,94.02,2760,2855,2750,3620,1950,2785,2817.71,3.42,0,144,2851,2817,2796,2762,2741,2807,2752,78,835,500,2060,5,1,15604898,443,2.52,0.23,12,0.10,1128.00,12162.00,4550,20240208,-37.58,2750,20250204,3.27,2980,-4.70,20250113,2750,3.27,20250204,4550,-37.58,20240208,2750,3.27,20250204,0.90,N,123700,500,78 억,,533733,N,N,1,N,00,N
|
|
|
|
|
20250204,130716,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2850,65,2,2.33,44165875,15677,92.41,2760,2855,2750,3620,1950,2785,2817.24,3.42,0,158,2851,2817,2796,2762,2741,2807,2752,78,835,500,2060,5,1,15604898,445,2.53,0.23,12,0.10,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,2980,-4.36,20250113,2750,3.64,20250204,4550,-37.36,20240208,2750,3.64,20250204,0.90,N,123700,500,78 억,,533733,N,N,1,N,00,N
|
|
|
|
|
20250204,120722,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2850,65,2,2.33,39676650,14100,83.11,2760,2850,2750,3620,1950,2785,2813.95,3.42,0,47,2851,2817,2796,2762,2741,2807,2752,78,835,500,2060,5,1,15604898,445,2.53,0.23,12,0.09,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,2980,-4.36,20250113,2750,3.64,20250204,4550,-37.36,20240208,2750,3.64,20250204,0.90,N,123700,500,78 억,,533733,N,N,1,N,00,N
|
|
|
|
|
20250204,110707,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2850,65,2,2.33,37406300,13303,78.41,2760,2850,2750,3620,1950,2785,2811.87,3.42,0,-282,2851,2817,2796,2762,2741,2807,2752,78,835,500,2060,5,1,15604898,445,2.53,0.23,12,0.09,1128.00,12162.00,4550,20240208,-37.36,2750,20250204,3.64,2980,-4.36,20250113,2750,3.64,20250204,4550,-37.36,20240208,2750,3.64,20250204,0.90,N,123700,500,78 억,,533733,N,N,1,N,00,N
|
|
|
|
|
20250204,100712,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2825,40,2,1.44,26036925,9305,54.85,2760,2825,2750,3620,1950,2785,2798.16,3.42,0,-89,2851,2817,2796,2762,2741,2807,2752,78,835,500,2060,5,1,15604898,441,2.50,0.23,12,0.06,1128.00,12162.00,4550,20240208,-37.91,2750,20250204,2.73,2980,-5.20,20250113,2750,2.73,20250204,4550,-37.91,20240208,2750,2.73,20250204,0.90,N,123700,500,78 억,,533733,N,N,1,N,00,N
|
|
|
|
|
20250204,090713,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,2785,0,3,0.00,9092200,3289,19.39,2760,2785,2750,3620,1950,2785,2764.43,3.42,0,-107,2851,2817,2796,2762,2741,2807,2752,78,835,500,2060,5,1,15604898,435,2.47,0.23,12,0.02,1128.00,12162.00,4550,20240208,-38.79,2750,20250204,1.27,2980,-6.54,20250113,2750,1.27,20250204,4550,-38.79,20240208,2750,1.27,20250204,0.90,N,123700,500,78 억,,533733,N,N,1,N,00,N
|
