138 lines
59 KiB
CSV
138 lines
59 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3695,-145,5,-3.78,8539320025,2276846,62.24,3810,3895,3680,4990,2690,3840,3750.54,1.31,0,14947,4173,4006,3853,3686,3533,3930,3610,225,1150,500,2380,5,1,44964143,1661,8.23,1.18,12,5.06,449.00,3138.00,4820,20241219,-23.34,1395,20240126,164.87,4235,-12.75,20250120,3230,14.40,20250102,4820,-23.34,20241219,1395,164.87,20240126,9.06,N,001380,500,224 억,,588624,N,N,2,N,00,N
|
|
20250124,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3690,-150,5,-3.91,8081856730,2153125,58.85,3810,3895,3680,4990,2690,3840,3753.50,1.31,0,-4145,4173,4006,3853,3686,3533,3930,3610,225,1150,500,2380,5,1,44964143,1659,8.22,1.18,12,4.79,449.00,3138.00,4820,20241219,-23.44,1395,20240126,164.52,4235,-12.87,20250120,3230,14.24,20250102,4820,-23.44,20241219,1395,164.52,20240126,9.06,N,001380,500,224 억,,588624,N,N,0,N,00,N
|
|
20250124,140120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3730,-110,5,-2.86,7474976560,1989741,54.39,3810,3895,3680,4990,2690,3840,3756.71,1.31,0,21630,4173,4006,3853,3686,3533,3930,3610,225,1150,500,2380,5,1,44964143,1677,8.31,1.19,12,4.43,449.00,3138.00,4820,20241219,-22.61,1395,20240126,167.38,4235,-11.92,20250120,3230,15.48,20250102,4820,-22.61,20241219,1395,167.38,20240126,9.06,N,001380,500,224 억,,588624,N,N,0,N,00,N
|
|
20250124,130120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3720,-120,5,-3.12,6527255415,1734513,47.41,3810,3895,3680,4990,2690,3840,3763.11,1.31,0,-3398,4173,4006,3853,3686,3533,3930,3610,225,1150,500,2380,5,1,44964143,1673,8.29,1.19,12,3.86,449.00,3138.00,4820,20241219,-22.82,1395,20240126,166.67,4235,-12.16,20250120,3230,15.17,20250102,4820,-22.82,20241219,1395,166.67,20240126,9.06,N,001380,500,224 억,,588624,N,N,0,N,00,N
|
|
20250124,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3735,-105,5,-2.73,6128275180,1627480,44.49,3810,3895,3680,4990,2690,3840,3765.45,1.31,0,25860,4173,4006,3853,3686,3533,3930,3610,225,1150,500,2380,5,1,44964143,1679,8.32,1.19,12,3.62,449.00,3138.00,4820,20241219,-22.51,1395,20240126,167.74,4235,-11.81,20250120,3230,15.63,20250102,4820,-22.51,20241219,1395,167.74,20240126,9.06,N,001380,500,224 억,,588624,N,N,0,N,00,N
|
|
20250124,110120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3735,-105,5,-2.73,5685238950,1508998,41.25,3810,3895,3680,4990,2690,3840,3767.50,1.31,0,5150,4173,4006,3853,3686,3533,3930,3610,225,1150,500,2380,5,1,44964143,1679,8.32,1.19,12,3.36,449.00,3138.00,4820,20241219,-22.51,1395,20240126,167.74,4235,-11.81,20250120,3230,15.63,20250102,4820,-22.51,20241219,1395,167.74,20240126,9.06,N,001380,500,224 억,,588624,N,N,0,N,00,N
|
|
20250124,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3735,-105,5,-2.73,4668559145,1236382,33.80,3810,3895,3680,4990,2690,3840,3775.92,1.31,0,-32702,4173,4006,3853,3686,3533,3930,3610,225,1150,500,2380,5,1,44964143,1679,8.32,1.19,12,2.75,449.00,3138.00,4820,20241219,-22.51,1395,20240126,167.74,4235,-11.81,20250120,3230,15.63,20250102,4820,-22.51,20241219,1395,167.74,20240126,9.06,N,001380,500,224 억,,588624,N,N,0,N,00,N
|
|
20250124,090120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3760,-80,5,-2.08,421274880,111536,3.05,3810,3810,3715,4990,2690,3840,3776.37,1.31,0,9299,4173,4006,3853,3686,3533,3930,3610,225,1150,500,2380,5,1,44964143,1691,8.37,1.20,12,0.25,449.00,3138.00,4820,20241219,-21.99,1395,20240126,169.53,4235,-11.22,20250120,3230,16.41,20250102,4820,-21.99,20241219,1395,169.53,20240126,9.06,N,001380,500,224 억,,588624,N,N,0,N,00,N
|
|
20250123,160120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3840,-235,5,-5.77,13784267685,3575041,96.60,4015,4020,3700,5290,2855,4075,3855.71,1.24,0,21540,4251,4162,4051,3962,3851,4207,4007,225,1215,500,2520,5,1,44964143,1727,8.55,1.22,12,7.95,449.00,3138.00,4820,20241219,-20.33,1395,20240126,175.27,4235,-9.33,20250120,3230,18.89,20250102,4820,-20.33,20241219,1395,175.27,20240126,9.16,N,001380,500,224 억,,556233,N,N,0,N,00,N
|
|
20250123,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3835,-240,5,-5.89,12983455490,3365841,90.95,4015,4020,3700,5290,2855,4075,3857.38,1.24,0,-31582,4251,4162,4051,3962,3851,4207,4007,225,1215,500,2520,5,1,44964143,1724,8.54,1.22,12,7.49,449.00,3138.00,4820,20241219,-20.44,1395,20240126,174.91,4235,-9.45,20250120,3230,18.73,20250102,4820,-20.44,20241219,1395,174.91,20240126,9.16,N,001380,500,224 억,,556233,N,N,0,N,00,N
|
|
20250123,140120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3905,-170,5,-4.17,11769176540,3050947,82.44,4015,4020,3700,5290,2855,4075,3857.51,1.24,0,-23072,4251,4162,4051,3962,3851,4207,4007,225,1215,500,2520,5,1,44964143,1756,8.70,1.24,12,6.79,449.00,3138.00,4820,20241219,-18.98,1395,20240126,179.93,4235,-7.79,20250120,3230,20.90,20250102,4820,-18.98,20241219,1395,179.93,20240126,9.16,N,001380,500,224 억,,556233,N,N,0,N,00,N
|
|
20250123,130119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3885,-190,5,-4.66,10840175080,2813622,76.03,4015,4020,3700,5290,2855,4075,3852.70,1.24,0,-77968,4251,4162,4051,3962,3851,4207,4007,225,1215,500,2520,5,1,44964143,1747,8.65,1.24,12,6.26,449.00,3138.00,4820,20241219,-19.40,1395,20240126,178.49,4235,-8.26,20250120,3230,20.28,20250102,4820,-19.40,20241219,1395,178.49,20240126,9.16,N,001380,500,224 억,,556233,N,N,0,N,00,N
|
|
20250123,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3885,-190,5,-4.66,10022744290,2603360,70.34,4015,4020,3700,5290,2855,4075,3849.88,1.24,0,-98171,4251,4162,4051,3962,3851,4207,4007,225,1215,500,2520,5,1,44964143,1747,8.65,1.24,12,5.79,449.00,3138.00,4820,20241219,-19.40,1395,20240126,178.49,4235,-8.26,20250120,3230,20.28,20250102,4820,-19.40,20241219,1395,178.49,20240126,9.16,N,001380,500,224 억,,556233,N,N,0,N,00,N
|
|
20250123,110120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3850,-225,5,-5.52,9209092305,2392544,64.65,4015,4020,3700,5290,2855,4075,3849.03,1.24,0,-133773,4251,4162,4051,3962,3851,4207,4007,225,1215,500,2520,5,1,44964143,1731,8.57,1.23,12,5.32,449.00,3138.00,4820,20241219,-20.12,1395,20240126,175.99,4235,-9.09,20250120,3230,19.20,20250102,4820,-20.12,20241219,1395,175.99,20240126,9.16,N,001380,500,224 억,,556233,N,N,0,N,00,N
|
|
20250123,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3805,-270,5,-6.63,5720172175,1467328,39.65,4015,4020,3785,5290,2855,4075,3898.29,1.24,0,-61709,4251,4162,4051,3962,3851,4207,4007,225,1215,500,2520,5,1,44964143,1711,8.47,1.21,12,3.26,449.00,3138.00,4820,20241219,-21.06,1395,20240126,172.76,4235,-10.15,20250120,3230,17.80,20250102,4820,-21.06,20241219,1395,172.76,20240126,9.16,N,001380,500,224 억,,556233,N,N,0,N,00,N
|
|
20250123,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3960,-115,5,-2.82,698421805,175063,4.73,4015,4020,3945,5290,2855,4075,3989.26,1.24,0,-26773,4251,4162,4051,3962,3851,4207,4007,225,1215,500,2520,5,1,44964143,1781,8.82,1.26,12,0.39,449.00,3138.00,4820,20241219,-17.84,1395,20240126,183.87,4235,-6.49,20250120,3230,22.60,20250102,4820,-17.84,20241219,1395,183.87,20240126,9.16,N,001380,500,224 억,,556233,N,N,0,N,00,N
|
|
20250122,160120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4075,95,2,2.39,14485558460,3595597,77.18,3940,4140,3940,5170,2790,3980,4028.38,1.50,0,-118641,4233,4106,3963,3836,3693,4170,3900,225,1190,500,2460,5,1,44964143,1832,9.08,1.30,12,8.00,449.00,3138.00,4820,20241219,-15.46,1395,20240126,192.11,4235,-3.78,20250120,3230,26.16,20250102,4820,-15.46,20241219,1395,192.11,20240126,9.20,N,001380,500,224 억,,673388,N,N,9,N,00,N
|
|
20250122,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3980,0,3,0.00,8372456115,2092360,44.91,3940,4075,3940,5170,2790,3980,4001.51,1.50,0,17825,4233,4106,3963,3836,3693,4170,3900,225,1190,500,2460,5,1,44964143,1790,8.86,1.27,12,4.65,449.00,3138.00,4820,20241219,-17.43,1395,20240126,185.30,4235,-6.02,20250120,3230,23.22,20250102,4820,-17.43,20241219,1395,185.30,20240126,9.20,N,001380,500,224 억,,673388,N,N,9,N,00,N
|
|
20250122,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4010,30,2,0.75,7421936650,1854006,39.80,3940,4075,3940,5170,2790,3980,4003.27,1.50,0,996,4233,4106,3963,3836,3693,4170,3900,225,1190,500,2460,5,1,44964143,1803,8.93,1.28,12,4.12,449.00,3138.00,4820,20241219,-16.80,1395,20240126,187.46,4235,-5.31,20250120,3230,24.15,20250102,4820,-16.80,20241219,1395,187.46,20240126,9.20,N,001380,500,224 억,,673388,N,N,9,N,00,N
|
|
20250122,130119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4005,25,2,0.63,6545840280,1635656,35.11,3940,4075,3940,5170,2790,3980,4002.05,1.50,0,-36485,4233,4106,3963,3836,3693,4170,3900,225,1190,500,2460,5,1,44964143,1801,8.92,1.28,12,3.64,449.00,3138.00,4820,20241219,-16.91,1395,20240126,187.10,4235,-5.43,20250120,3230,23.99,20250102,4820,-16.91,20241219,1395,187.10,20240126,9.20,N,001380,500,224 억,,673388,N,N,9,N,00,N
|
|
20250122,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3975,-5,5,-0.13,5761410275,1440052,30.91,3940,4075,3940,5170,2790,3980,4000.93,1.50,0,-86663,4233,4106,3963,3836,3693,4170,3900,225,1190,500,2460,5,1,44964143,1787,8.85,1.27,12,3.20,449.00,3138.00,4820,20241219,-17.53,1395,20240126,184.95,4235,-6.14,20250120,3230,23.07,20250102,4820,-17.53,20241219,1395,184.95,20240126,9.20,N,001380,500,224 억,,673388,N,N,9,N,00,N
|
|
20250122,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3985,5,2,0.13,3706563005,926318,19.88,3940,4055,3940,5170,2790,3980,4001.54,1.50,0,-37015,4233,4106,3963,3836,3693,4170,3900,225,1190,500,2460,5,1,44964143,1792,8.88,1.27,12,2.06,449.00,3138.00,4820,20241219,-17.32,1395,20240126,185.66,4235,-5.90,20250120,3230,23.37,20250102,4820,-17.32,20241219,1395,185.66,20240126,9.20,N,001380,500,224 억,,673388,N,N,9,N,00,N
|
|
20250122,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4000,20,2,0.50,2994462550,747820,16.05,3940,4055,3940,5170,2790,3980,4004.46,1.50,0,-41390,4233,4106,3963,3836,3693,4170,3900,225,1190,500,2460,5,1,44964143,1799,8.91,1.27,12,1.66,449.00,3138.00,4820,20241219,-17.01,1395,20240126,186.74,4235,-5.55,20250120,3230,23.84,20250102,4820,-17.01,20241219,1395,186.74,20240126,9.20,N,001380,500,224 억,,673388,N,N,9,N,00,N
|
|
20250122,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3980,0,3,0.00,230011565,58176,1.25,3940,3980,3940,5170,2790,3980,3950.50,1.50,0,-2841,4233,4106,3963,3836,3693,4170,3900,225,1190,500,2460,5,1,44964143,1790,8.86,1.27,12,0.13,449.00,3138.00,4820,20241219,-17.43,1395,20240126,185.30,4235,-6.02,20250120,3230,23.22,20250102,4820,-17.43,20241219,1395,185.30,20240126,9.20,N,001380,500,224 억,,673388,N,N,9,N,00,N
|
|
20250121,160119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3980,90,2,2.31,18357437630,4625800,59.16,3840,4090,3820,5050,2725,3890,3968.53,1.50,0,1590,4386,4137,3986,3737,3586,4062,3662,225,1160,500,2410,5,1,44964143,1790,8.86,1.27,12,10.29,449.00,3138.00,4820,20241219,-17.43,1395,20240126,185.30,4235,-6.02,20250120,3230,23.22,20250102,4820,-17.43,20241219,1395,185.30,20240126,8.62,N,001380,500,224 억,,673908,N,N,9,N,00,N
|
|
20250121,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3955,65,2,1.67,17578299300,4429174,56.65,3840,4090,3820,5050,2725,3890,3968.80,1.50,0,20490,4386,4137,3986,3737,3586,4062,3662,225,1160,500,2410,5,1,44964143,1778,8.81,1.26,12,9.85,449.00,3138.00,4820,20241219,-17.95,1395,20240126,183.51,4235,-6.61,20250120,3230,22.45,20250102,4820,-17.95,20241219,1395,183.51,20240126,8.62,N,001380,500,224 억,,673908,N,N,21,N,00,N
|
|
20250121,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3975,85,2,2.19,14671278690,3702821,47.36,3840,4090,3820,5050,2725,3890,3962.24,1.50,0,-6589,4386,4137,3986,3737,3586,4062,3662,225,1160,500,2410,5,1,44964143,1787,8.85,1.27,12,8.24,449.00,3138.00,4820,20241219,-17.53,1395,20240126,184.95,4235,-6.14,20250120,3230,23.07,20250102,4820,-17.53,20241219,1395,184.95,20240126,8.62,N,001380,500,224 억,,673908,N,N,21,N,00,N
|
|
20250121,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3895,5,2,0.13,12419687750,3135441,40.10,3840,4090,3820,5050,2725,3890,3961.13,1.50,0,3667,4386,4137,3986,3737,3586,4062,3662,225,1160,500,2410,5,1,44964143,1751,8.67,1.24,12,6.97,449.00,3138.00,4820,20241219,-19.19,1395,20240126,179.21,4235,-8.03,20250120,3230,20.59,20250102,4820,-19.19,20241219,1395,179.21,20240126,8.62,N,001380,500,224 억,,673908,N,N,21,N,00,N
|
|
20250121,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3885,-5,5,-0.13,11604602255,2927248,37.44,3840,4090,3820,5050,2725,3890,3964.41,1.50,0,-653,4386,4137,3986,3737,3586,4062,3662,225,1160,500,2410,5,1,44964143,1747,8.65,1.24,12,6.51,449.00,3138.00,4820,20241219,-19.40,1395,20240126,178.49,4235,-8.26,20250120,3230,20.28,20250102,4820,-19.40,20241219,1395,178.49,20240126,8.62,N,001380,500,224 억,,673908,N,N,21,N,00,N
|
|
20250121,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3960,70,2,1.80,10204150030,2569524,32.86,3840,4090,3820,5050,2725,3890,3971.31,1.50,0,-9753,4386,4137,3986,3737,3586,4062,3662,225,1160,500,2410,5,1,44964143,1781,8.82,1.26,12,5.71,449.00,3138.00,4820,20241219,-17.84,1395,20240126,183.87,4235,-6.49,20250120,3230,22.60,20250102,4820,-17.84,20241219,1395,183.87,20240126,8.62,N,001380,500,224 억,,673908,N,N,21,N,00,N
|
|
20250121,100117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3850,-40,5,-1.03,2733745480,706302,9.03,3840,3945,3820,5050,2725,3890,3870.43,1.50,0,-41257,4386,4137,3986,3737,3586,4062,3662,225,1160,500,2410,5,1,44964143,1731,8.57,1.23,12,1.57,449.00,3138.00,4820,20241219,-20.12,1395,20240126,175.99,4235,-9.09,20250120,3230,19.20,20250102,4820,-20.12,20241219,1395,175.99,20240126,8.62,N,001380,500,224 억,,673908,N,N,21,N,00,N
|
|
20250121,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3870,-20,5,-0.51,317346180,82590,1.06,3840,3885,3820,5050,2725,3890,3840.79,1.50,0,-7031,4386,4137,3986,3737,3586,4062,3662,225,1160,500,2410,5,1,44964143,1740,8.62,1.23,12,0.18,449.00,3138.00,4820,20241219,-19.71,1395,20240126,177.42,4235,-8.62,20250120,3230,19.81,20250102,4820,-19.71,20241219,1395,177.42,20240126,8.62,N,001380,500,224 억,,673908,N,N,21,N,00,N
|
|
20250120,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3890,-60,5,-1.52,31424636675,7756540,164.95,3995,4235,3835,5130,2765,3950,4051.60,1.27,0,118565,4060,4005,3910,3855,3760,4032,3882,225,1180,500,2440,5,1,44964143,1749,8.66,1.24,12,17.25,449.00,3138.00,4820,20241219,-19.29,1395,20240126,178.85,4235,-8.15,20250120,3230,20.43,20250102,4820,-19.29,20241219,1395,178.85,20240126,8.18,N,001380,500,224 억,,569869,N,N,21,N,00,N
|
|
20250120,150120,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3905,-45,5,-1.14,30719588855,7575019,161.09,3995,4235,3835,5130,2765,3950,4055.46,1.27,0,105251,4060,4005,3910,3855,3760,4032,3882,225,1180,500,2440,5,1,44964143,1756,8.70,1.24,12,16.85,449.00,3138.00,4820,20241219,-18.98,1395,20240126,179.93,4235,-7.79,20250120,3230,20.90,20250102,4820,-18.98,20241219,1395,179.93,20240126,8.18,N,001380,500,224 억,,569869,N,N,9,N,00,N
|
|
20250120,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3950,0,3,0.00,28344301630,6962380,148.06,3995,4235,3850,5130,2765,3950,4071.16,1.27,0,34294,4060,4005,3910,3855,3760,4032,3882,225,1180,500,2440,5,1,44964143,1776,8.80,1.26,12,15.48,449.00,3138.00,4820,20241219,-18.05,1395,20240126,183.15,4235,-6.73,20250120,3230,22.29,20250102,4820,-18.05,20241219,1395,183.15,20240126,8.18,N,001380,500,224 억,,569869,N,N,9,N,00,N
|
|
20250120,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4025,75,2,1.90,26270607640,6439225,136.93,3995,4235,3850,5130,2765,3950,4079.89,1.27,0,58485,4060,4005,3910,3855,3760,4032,3882,225,1180,500,2440,5,1,44964143,1810,8.96,1.28,12,14.32,449.00,3138.00,4820,20241219,-16.49,1395,20240126,188.53,4235,-4.96,20250120,3230,24.61,20250102,4820,-16.49,20241219,1395,188.53,20240126,8.18,N,001380,500,224 억,,569869,N,N,9,N,00,N
|
|
20250120,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4025,75,2,1.90,25176785600,6166448,131.13,3995,4235,3850,5130,2765,3950,4082.99,1.27,0,46384,4060,4005,3910,3855,3760,4032,3882,225,1180,500,2440,5,1,44964143,1810,8.96,1.28,12,13.71,449.00,3138.00,4820,20241219,-16.49,1395,20240126,188.53,4235,-4.96,20250120,3230,24.61,20250102,4820,-16.49,20241219,1395,188.53,20240126,8.18,N,001380,500,224 억,,569869,N,N,9,N,00,N
|
|
20250120,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4095,145,2,3.67,22362277275,5473047,116.39,3995,4235,3850,5130,2765,3950,4086.03,1.27,0,50296,4060,4005,3910,3855,3760,4032,3882,225,1180,500,2440,5,1,44964143,1841,9.12,1.30,12,12.17,449.00,3138.00,4820,20241219,-15.04,1395,20240126,193.55,4235,-3.31,20250120,3230,26.78,20250102,4820,-15.04,20241219,1395,193.55,20240126,8.18,N,001380,500,224 억,,569869,N,N,9,N,00,N
|
|
20250120,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4070,120,2,3.04,9771616065,2440137,51.89,3995,4135,3850,5130,2765,3950,4004.66,1.27,0,-13771,4060,4005,3910,3855,3760,4032,3882,225,1180,500,2440,5,1,44964143,1830,9.06,1.30,12,5.43,449.00,3138.00,4820,20241219,-15.56,1395,20240126,191.76,4135,-1.57,20250120,3230,26.01,20250102,4820,-15.56,20241219,1395,191.76,20240126,8.18,N,001380,500,224 억,,569869,N,N,9,N,00,N
|
|
20250120,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3910,-40,5,-1.01,1238989425,312111,6.64,3995,4000,3910,5130,2765,3950,3970.07,1.27,0,-68571,4060,4005,3910,3855,3760,4032,3882,225,1180,500,2440,5,1,44964143,1758,8.71,1.25,12,0.69,449.00,3138.00,4820,20241219,-18.88,1395,20240126,180.29,4000,-2.25,20250120,3230,21.05,20250102,4820,-18.88,20241219,1395,180.29,20240126,8.18,N,001380,500,224 억,,569869,N,N,9,N,00,N
|
|
20250117,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3950,95,2,2.46,17961792100,4607860,126.42,3890,3965,3815,5010,2700,3855,3897.96,1.67,0,-209825,3978,3916,3843,3781,3708,3947,3812,225,1155,500,2390,5,1,44964143,1776,8.80,1.26,12,10.25,449.00,3138.00,4820,20241219,-18.05,1395,20240126,183.15,3970,-0.50,20250115,3230,22.29,20250102,4820,-18.05,20241219,1395,183.15,20240126,7.78,N,001380,500,224 억,,752665,N,N,9,N,00,N
|
|
20250117,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3920,65,2,1.69,15302054875,3933762,107.93,3890,3950,3815,5010,2700,3855,3889.96,1.67,0,-146671,3978,3916,3843,3781,3708,3947,3812,225,1155,500,2390,5,1,44964143,1763,8.73,1.25,12,8.75,449.00,3138.00,4820,20241219,-18.67,1395,20240126,181.00,3970,-1.26,20250115,3230,21.36,20250102,4820,-18.67,20241219,1395,181.00,20240126,7.78,N,001380,500,224 억,,752665,N,N,19,N,00,N
|
|
20250117,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3875,20,2,0.52,12365342355,3183024,87.33,3890,3935,3815,5010,2700,3855,3884.81,1.67,0,-172005,3978,3916,3843,3781,3708,3947,3812,225,1155,500,2390,5,1,44964143,1742,8.63,1.23,12,7.08,449.00,3138.00,4820,20241219,-19.61,1395,20240126,177.78,3970,-2.39,20250115,3230,19.97,20250102,4820,-19.61,20241219,1395,177.78,20240126,7.78,N,001380,500,224 억,,752665,N,N,19,N,00,N
|
|
20250117,130119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3880,25,2,0.65,11165234660,2874624,78.87,3890,3935,3815,5010,2700,3855,3884.10,1.67,0,-156075,3978,3916,3843,3781,3708,3947,3812,225,1155,500,2390,5,1,44964143,1745,8.64,1.24,12,6.39,449.00,3138.00,4820,20241219,-19.50,1395,20240126,178.14,3970,-2.27,20250115,3230,20.12,20250102,4820,-19.50,20241219,1395,178.14,20240126,7.78,N,001380,500,224 억,,752665,N,N,19,N,00,N
|
|
20250117,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3870,15,2,0.39,10292197075,2648855,72.68,3890,3935,3815,5010,2700,3855,3885.57,1.67,0,-174326,3978,3916,3843,3781,3708,3947,3812,225,1155,500,2390,5,1,44964143,1740,8.62,1.23,12,5.89,449.00,3138.00,4820,20241219,-19.71,1395,20240126,177.42,3970,-2.52,20250115,3230,19.81,20250102,4820,-19.71,20241219,1395,177.42,20240126,7.78,N,001380,500,224 억,,752665,N,N,19,N,00,N
|
|
20250117,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3865,10,2,0.26,8912104920,2291871,62.88,3890,3935,3815,5010,2700,3855,3888.62,1.67,0,-157467,3978,3916,3843,3781,3708,3947,3812,225,1155,500,2390,5,1,44964143,1738,8.61,1.23,12,5.10,449.00,3138.00,4820,20241219,-19.81,1395,20240126,177.06,3970,-2.64,20250115,3230,19.66,20250102,4820,-19.81,20241219,1395,177.06,20240126,7.78,N,001380,500,224 억,,752665,N,N,19,N,00,N
|
|
20250117,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3845,-10,5,-0.26,4377432765,1129676,30.99,3890,3925,3815,5010,2700,3855,3875.00,1.67,0,-38542,3978,3916,3843,3781,3708,3947,3812,225,1155,500,2390,5,1,44964143,1729,8.56,1.23,12,2.51,449.00,3138.00,4820,20241219,-20.23,1395,20240126,175.63,3970,-3.15,20250115,3230,19.04,20250102,4820,-20.23,20241219,1395,175.63,20240126,7.78,N,001380,500,224 억,,752665,N,N,19,N,00,N
|
|
20250117,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3845,-10,5,-0.26,335327855,86768,2.38,3890,3890,3820,5010,2700,3855,3865.04,1.67,0,-21979,3978,3916,3843,3781,3708,3947,3812,225,1155,500,2390,5,1,44964143,1729,8.56,1.23,12,0.19,449.00,3138.00,4820,20241219,-20.23,1395,20240126,175.63,3970,-3.15,20250115,3230,19.04,20250102,4820,-20.23,20241219,1395,175.63,20240126,7.78,N,001380,500,224 억,,752665,N,N,19,N,00,N
|
|
20250116,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3855,-40,5,-1.03,13744511965,3583289,21.73,3820,3905,3770,5060,2730,3895,3835.35,1.79,0,-66888,4195,4045,3820,3670,3445,4120,3745,225,1165,500,2410,5,1,44964143,1733,8.59,1.23,12,7.97,449.00,3138.00,4820,20241219,-20.02,1395,20240126,176.34,3970,-2.90,20250115,3230,19.35,20250102,4820,-20.02,20241219,1395,176.34,20240126,7.97,N,001380,500,224 억,,806273,N,N,19,N,00,N
|
|
20250116,150116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3820,-75,5,-1.93,12979137315,3384152,20.53,3820,3905,3770,5060,2730,3895,3834.88,1.79,0,-83263,4195,4045,3820,3670,3445,4120,3745,225,1165,500,2410,5,1,44964143,1718,8.51,1.22,12,7.53,449.00,3138.00,4820,20241219,-20.75,1395,20240126,173.84,3970,-3.78,20250115,3230,18.27,20250102,4820,-20.75,20241219,1395,173.84,20240126,7.97,N,001380,500,224 억,,806273,N,N,2,N,00,N
|
|
20250116,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3800,-95,5,-2.44,12218008660,3184982,19.32,3820,3905,3770,5060,2730,3895,3835.73,1.79,0,-87727,4195,4045,3820,3670,3445,4120,3745,225,1165,500,2410,5,1,44964143,1709,8.46,1.21,12,7.08,449.00,3138.00,4820,20241219,-21.16,1395,20240126,172.40,3970,-4.28,20250115,3230,17.65,20250102,4820,-21.16,20241219,1395,172.40,20240126,7.97,N,001380,500,224 억,,806273,N,N,2,N,00,N
|
|
20250116,130119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3805,-90,5,-2.31,11489109170,2993617,18.16,3820,3905,3770,5060,2730,3895,3837.45,1.79,0,-69170,4195,4045,3820,3670,3445,4120,3745,225,1165,500,2410,5,1,44964143,1711,8.47,1.21,12,6.66,449.00,3138.00,4820,20241219,-21.06,1395,20240126,172.76,3970,-4.16,20250115,3230,17.80,20250102,4820,-21.06,20241219,1395,172.76,20240126,7.97,N,001380,500,224 억,,806273,N,N,2,N,00,N
|
|
20250116,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3785,-110,5,-2.82,10466118485,2725319,16.53,3820,3905,3770,5060,2730,3895,3839.89,1.79,0,-14632,4195,4045,3820,3670,3445,4120,3745,225,1165,500,2410,5,1,44964143,1702,8.43,1.21,12,6.06,449.00,3138.00,4820,20241219,-21.47,1395,20240126,171.33,3970,-4.66,20250115,3230,17.18,20250102,4820,-21.47,20241219,1395,171.33,20240126,7.97,N,001380,500,224 억,,806273,N,N,2,N,00,N
|
|
20250116,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3805,-90,5,-2.31,9286684240,2414407,14.64,3820,3905,3780,5060,2730,3895,3845.92,1.79,0,-44159,4195,4045,3820,3670,3445,4120,3745,225,1165,500,2410,5,1,44964143,1711,8.47,1.21,12,5.37,449.00,3138.00,4820,20241219,-21.06,1395,20240126,172.76,3970,-4.16,20250115,3230,17.80,20250102,4820,-21.06,20241219,1395,172.76,20240126,7.97,N,001380,500,224 억,,806273,N,N,2,N,00,N
|
|
20250116,100119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3855,-40,5,-1.03,6269071375,1628566,9.88,3820,3905,3780,5060,2730,3895,3848.82,1.79,0,52843,4195,4045,3820,3670,3445,4120,3745,225,1165,500,2410,5,1,44964143,1733,8.59,1.23,12,3.62,449.00,3138.00,4820,20241219,-20.02,1395,20240126,176.34,3970,-2.90,20250115,3230,19.35,20250102,4820,-20.02,20241219,1395,176.34,20240126,7.97,N,001380,500,224 억,,806273,N,N,2,N,00,N
|
|
20250116,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3835,-60,5,-1.54,957235820,250433,1.52,3820,3845,3780,5060,2730,3895,3815.40,1.79,0,11169,4195,4045,3820,3670,3445,4120,3745,225,1165,500,2410,5,1,44964143,1724,8.54,1.22,12,0.56,449.00,3138.00,4820,20241219,-20.44,1395,20240126,174.91,3970,-3.40,20250115,3230,18.73,20250102,4820,-20.44,20241219,1395,174.91,20240126,7.97,N,001380,500,224 억,,806273,N,N,2,N,00,N
|
|
20250115,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3895,260,2,7.15,62096967955,16264049,78.17,3690,3970,3595,4725,2545,3635,3818.03,2.32,0,-243436,4235,3935,3635,3335,3035,4085,3485,225,1090,500,2250,5,1,44964143,1751,8.67,1.24,12,36.17,449.00,3138.00,4820,20241219,-19.19,1395,20240126,179.21,3970,-1.89,20250115,3230,20.59,20250102,4820,-19.19,20241219,1395,179.21,20240126,8.38,N,001380,500,224 억,,1041871,N,N,2,N,00,N
|
|
20250115,150119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3815,180,2,4.95,55725007915,14609083,70.21,3690,3970,3595,4725,2545,3635,3814.46,2.32,0,-154836,4235,3935,3635,3335,3035,4085,3485,225,1090,500,2250,5,1,44964143,1715,8.50,1.22,12,32.49,449.00,3138.00,4820,20241219,-20.85,1395,20240126,173.48,3970,-3.90,20250115,3230,18.11,20250102,4820,-20.85,20241219,1395,173.48,20240126,8.38,N,001380,500,224 억,,1041871,N,N,6,N,00,N
|
|
20250115,140119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3830,195,2,5.36,43332170795,11414015,54.86,3690,3970,3595,4725,2545,3635,3796.46,2.32,0,160189,4235,3935,3635,3335,3035,4085,3485,225,1090,500,2250,5,1,44964143,1722,8.53,1.22,12,25.38,449.00,3138.00,4820,20241219,-20.54,1395,20240126,174.55,3970,-3.53,20250115,3230,18.58,20250102,4820,-20.54,20241219,1395,174.55,20240126,8.38,N,001380,500,224 억,,1041871,N,N,6,N,00,N
|
|
20250115,130119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3775,140,2,3.85,38269624400,10091323,48.50,3690,3970,3595,4725,2545,3635,3792.39,2.32,0,131866,4235,3935,3635,3335,3035,4085,3485,225,1090,500,2250,5,1,44964143,1697,8.41,1.20,12,22.44,449.00,3138.00,4820,20241219,-21.68,1395,20240126,170.61,3970,-4.91,20250115,3230,16.87,20250102,4820,-21.68,20241219,1395,170.61,20240126,8.38,N,001380,500,224 억,,1041871,N,N,6,N,00,N
|
|
20250115,120119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3740,105,2,2.89,35796917365,9431349,45.33,3690,3970,3595,4725,2545,3635,3795.59,2.32,0,150548,4235,3935,3635,3335,3035,4085,3485,225,1090,500,2250,5,1,44964143,1682,8.33,1.19,12,20.98,449.00,3138.00,4820,20241219,-22.41,1395,20240126,168.10,3970,-5.79,20250115,3230,15.79,20250102,4820,-22.41,20241219,1395,168.10,20240126,8.38,N,001380,500,224 억,,1041871,N,N,6,N,00,N
|
|
20250115,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3840,205,2,5.64,29000586365,7653678,36.78,3690,3970,3595,4725,2545,3635,3789.18,2.32,0,1796,4235,3935,3635,3335,3035,4085,3485,225,1090,500,2250,5,1,44964143,1727,8.55,1.22,12,17.02,449.00,3138.00,4820,20241219,-20.33,1395,20240126,175.27,3970,-3.27,20250115,3230,18.89,20250102,4820,-20.33,20241219,1395,175.27,20240126,8.38,N,001380,500,224 억,,1041871,N,N,6,N,00,N
|
|
20250115,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3715,80,2,2.20,11929917900,3220342,15.48,3690,3790,3595,4725,2545,3635,3704.63,2.32,0,-145110,4235,3935,3635,3335,3035,4085,3485,225,1090,500,2250,5,1,44964143,1670,8.27,1.18,12,7.16,449.00,3138.00,4820,20241219,-22.93,1395,20240126,166.31,3955,-6.07,20250103,3230,15.02,20250102,4820,-22.93,20241219,1395,166.31,20240126,8.38,N,001380,500,224 억,,1041871,N,N,6,N,00,N
|
|
20250115,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3710,75,2,2.06,1032899015,280072,1.35,3690,3720,3655,4725,2545,3635,3688.72,2.32,0,-36070,4235,3935,3635,3335,3035,4085,3485,225,1090,500,2250,5,1,44964143,1668,8.26,1.18,12,0.62,449.00,3138.00,4820,20241219,-23.03,1395,20240126,165.95,3955,-6.19,20250103,3230,14.86,20250102,4820,-23.03,20241219,1395,165.95,20240126,8.38,N,001380,500,224 억,,1041871,N,N,6,N,00,N
|
|
20250114,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3635,295,2,8.83,77277053245,20665202,1381.27,3345,3935,3335,4340,2340,3340,3739.80,0.90,0,663684,3506,3422,3356,3272,3206,3390,3240,225,1000,500,2070,5,1,44964143,1634,8.10,1.16,12,45.96,449.00,3138.00,4820,20241219,-24.59,1395,20240126,160.57,3955,-8.09,20250103,3230,12.54,20250102,4820,-24.59,20241219,1395,160.57,20240126,8.46,N,001380,500,224 억,,403988,N,N,6,N,00,N
|
|
20250114,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3635,295,2,8.83,75577972120,20196655,1349.95,3345,3935,3335,4340,2340,3340,3742.14,0.90,0,722866,3506,3422,3356,3272,3206,3390,3240,225,1000,500,2070,5,1,44964143,1634,8.10,1.16,12,44.92,449.00,3138.00,4820,20241219,-24.59,1395,20240126,160.57,3955,-8.09,20250103,3230,12.54,20250102,4820,-24.59,20241219,1395,160.57,20240126,8.46,N,001380,500,224 억,,403988,N,N,33,N,00,N
|
|
20250114,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3665,325,2,9.73,71142638765,18968890,1267.88,3345,3935,3335,4340,2340,3340,3750.53,0.90,0,522691,3506,3422,3356,3272,3206,3390,3240,225,1000,500,2070,5,1,44964143,1648,8.16,1.17,12,42.19,449.00,3138.00,4820,20241219,-23.96,1395,20240126,162.72,3955,-7.33,20250103,3230,13.47,20250102,4820,-23.96,20241219,1395,162.72,20240126,8.46,N,001380,500,224 억,,403988,N,N,33,N,00,N
|
|
20250114,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3850,510,2,15.27,56296311970,14990289,1001.95,3345,3935,3335,4340,2340,3340,3755.57,0.90,0,338441,3506,3422,3356,3272,3206,3390,3240,225,1000,500,2070,5,1,44964143,1731,8.57,1.23,12,33.34,449.00,3138.00,4820,20241219,-20.12,1395,20240126,175.99,3955,-2.65,20250103,3230,19.20,20250102,4820,-20.12,20241219,1395,175.99,20240126,8.46,N,001380,500,224 억,,403988,N,N,33,N,00,N
|
|
20250114,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3620,280,2,8.38,19237812610,5341008,356.99,3345,3750,3335,4340,2340,3340,3602.00,0.90,0,120301,3506,3422,3356,3272,3206,3390,3240,225,1000,500,2070,5,1,44964143,1628,8.06,1.15,12,11.88,449.00,3138.00,4820,20241219,-24.90,1395,20240126,159.50,3955,-8.47,20250103,3230,12.07,20250102,4820,-24.90,20241219,1395,159.50,20240126,8.46,N,001380,500,224 억,,403988,N,N,33,N,00,N
|
|
20250114,110119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3535,195,2,5.84,10315399820,2902815,194.02,3345,3660,3335,4340,2340,3340,3553.72,0.90,0,126963,3506,3422,3356,3272,3206,3390,3240,225,1000,500,2070,5,1,44964143,1589,7.87,1.13,12,6.46,449.00,3138.00,4820,20241219,-26.66,1395,20240126,153.41,3955,-10.62,20250103,3230,9.44,20250102,4820,-26.66,20241219,1395,153.41,20240126,8.46,N,001380,500,224 억,,403988,N,N,33,N,00,N
|
|
20250114,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3550,210,2,6.29,3941747655,1129467,75.49,3345,3600,3335,4340,2340,3340,3490.16,0.90,0,103301,3506,3422,3356,3272,3206,3390,3240,225,1000,500,2070,5,1,44964143,1596,7.91,1.13,12,2.51,449.00,3138.00,4820,20241219,-26.35,1395,20240126,154.48,3955,-10.24,20250103,3230,9.91,20250102,4820,-26.35,20241219,1395,154.48,20240126,8.46,N,001380,500,224 억,,403988,N,N,33,N,00,N
|
|
20250114,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3355,15,2,0.45,82211000,24541,1.64,3345,3370,3345,4340,2340,3340,3350.75,0.90,0,-4424,3506,3422,3356,3272,3206,3390,3240,225,1000,500,2070,5,1,44964143,1509,7.47,1.07,12,0.05,449.00,3138.00,4820,20241219,-30.39,1395,20240126,140.50,3955,-15.17,20250103,3230,3.87,20250102,4820,-30.39,20241219,1395,140.50,20240126,8.46,N,001380,500,224 억,,403988,N,N,33,N,00,N
|
|
20250113,160118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3340,-150,5,-4.30,4910876870,1469347,109.99,3440,3440,3290,4535,2445,3490,3342.18,0.78,0,56253,3646,3567,3506,3427,3366,3537,3397,225,1045,500,2160,5,1,44964143,1502,7.44,1.06,12,3.27,449.00,3138.00,4820,20241219,-30.71,1395,20240126,139.43,3955,-15.55,20250103,3230,3.41,20250102,4820,-30.71,20241219,1395,139.43,20240126,8.88,N,001380,500,224 억,,350202,N,N,33,N,00,N
|
|
20250113,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3335,-155,5,-4.44,4565221770,1365761,102.24,3440,3440,3290,4535,2445,3490,3342.58,0.78,0,27365,3646,3567,3506,3427,3366,3537,3397,225,1045,500,2160,5,1,44964143,1500,7.43,1.06,12,3.04,449.00,3138.00,4820,20241219,-30.81,1395,20240126,139.07,3955,-15.68,20250103,3230,3.25,20250102,4820,-30.81,20241219,1395,139.07,20240126,8.88,N,001380,500,224 억,,350202,N,N,35,N,00,N
|
|
20250113,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3345,-145,5,-4.15,4096120335,1225032,91.70,3440,3440,3290,4535,2445,3490,3343.64,0.78,0,9550,3646,3567,3506,3427,3366,3537,3397,225,1045,500,2160,5,1,44964143,1504,7.45,1.07,12,2.72,449.00,3138.00,4820,20241219,-30.60,1395,20240126,139.78,3955,-15.42,20250103,3230,3.56,20250102,4820,-30.60,20241219,1395,139.78,20240126,8.88,N,001380,500,224 억,,350202,N,N,35,N,00,N
|
|
20250113,130117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3360,-130,5,-3.72,3877965810,1159812,86.82,3440,3440,3290,4535,2445,3490,3343.56,0.78,0,415,3646,3567,3506,3427,3366,3537,3397,225,1045,500,2160,5,1,44964143,1511,7.48,1.07,12,2.58,449.00,3138.00,4820,20241219,-30.29,1395,20240126,140.86,3955,-15.04,20250103,3230,4.02,20250102,4820,-30.29,20241219,1395,140.86,20240126,8.88,N,001380,500,224 억,,350202,N,N,35,N,00,N
|
|
20250113,120117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3330,-160,5,-4.58,3550629340,1061925,79.49,3440,3440,3290,4535,2445,3490,3343.52,0.78,0,-33054,3646,3567,3506,3427,3366,3537,3397,225,1045,500,2160,5,1,44964143,1497,7.42,1.06,12,2.36,449.00,3138.00,4820,20241219,-30.91,1395,20240126,138.71,3955,-15.80,20250103,3230,3.10,20250102,4820,-30.91,20241219,1395,138.71,20240126,8.88,N,001380,500,224 억,,350202,N,N,35,N,00,N
|
|
20250113,110118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3340,-150,5,-4.30,3117029920,931647,69.74,3440,3440,3290,4535,2445,3490,3345.66,0.78,0,-35905,3646,3567,3506,3427,3366,3537,3397,225,1045,500,2160,5,1,44964143,1502,7.44,1.06,12,2.07,449.00,3138.00,4820,20241219,-30.71,1395,20240126,139.43,3955,-15.55,20250103,3230,3.41,20250102,4820,-30.71,20241219,1395,139.43,20240126,8.88,N,001380,500,224 억,,350202,N,N,35,N,00,N
|
|
20250113,100117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3360,-130,5,-3.72,2619296695,782656,58.59,3440,3440,3290,4535,2445,3490,3346.60,0.78,0,-72928,3646,3567,3506,3427,3366,3537,3397,225,1045,500,2160,5,1,44964143,1511,7.48,1.07,12,1.74,449.00,3138.00,4820,20241219,-30.29,1395,20240126,140.86,3955,-15.04,20250103,3230,4.02,20250102,4820,-30.29,20241219,1395,140.86,20240126,8.88,N,001380,500,224 억,,350202,N,N,35,N,00,N
|
|
20250113,090118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3395,-95,5,-2.72,281439610,82496,6.18,3440,3440,3370,4535,2445,3490,3411.16,0.78,0,-15246,3646,3567,3506,3427,3366,3537,3397,225,1045,500,2160,5,1,44964143,1527,7.56,1.08,12,0.18,449.00,3138.00,4820,20241219,-29.56,1395,20240126,143.37,3955,-14.16,20250103,3230,5.11,20250102,4820,-29.56,20241219,1395,143.37,20240126,8.88,N,001380,500,224 억,,350202,N,N,35,N,00,N
|
|
20250110,160117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3490,-45,5,-1.27,4400684575,1251529,63.66,3535,3585,3445,4595,2475,3535,3516.45,0.66,0,74023,3775,3655,3540,3420,3305,3597,3362,225,1060,500,2190,5,1,44964143,1569,7.77,1.11,12,2.78,449.00,3138.00,4820,20241219,-27.59,1395,20240126,150.18,3955,-11.76,20250103,3230,8.05,20250102,4820,-27.59,20241219,1395,150.18,20240126,8.57,N,001380,500,224 억,,298040,N,N,35,N,00,N
|
|
20250110,150118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3560,25,2,0.71,3725448675,1059593,53.90,3535,3585,3445,4595,2475,3535,3515.92,0.66,0,105109,3775,3655,3540,3420,3305,3597,3362,225,1060,500,2190,5,1,44964143,1601,7.93,1.13,12,2.36,449.00,3138.00,4820,20241219,-26.14,1395,20240126,155.20,3955,-9.99,20250103,3230,10.22,20250102,4820,-26.14,20241219,1395,155.20,20240126,8.57,N,001380,500,224 억,,298040,N,N,1,N,00,N
|
|
20250110,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3520,-15,5,-0.42,2972793890,847331,43.10,3535,3585,3445,4595,2475,3535,3508.42,0.66,0,48929,3775,3655,3540,3420,3305,3597,3362,225,1060,500,2190,5,1,44964143,1583,7.84,1.12,12,1.88,449.00,3138.00,4820,20241219,-26.97,1395,20240126,152.33,3955,-11.00,20250103,3230,8.98,20250102,4820,-26.97,20241219,1395,152.33,20240126,8.57,N,001380,500,224 억,,298040,N,N,1,N,00,N
|
|
20250110,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3500,-35,5,-0.99,2265384400,644497,32.79,3535,3585,3480,4595,2475,3535,3514.96,0.66,0,-13252,3775,3655,3540,3420,3305,3597,3362,225,1060,500,2190,5,1,44964143,1574,7.80,1.12,12,1.43,449.00,3138.00,4820,20241219,-27.39,1395,20240126,150.90,3955,-11.50,20250103,3230,8.36,20250102,4820,-27.39,20241219,1395,150.90,20240126,8.57,N,001380,500,224 억,,298040,N,N,1,N,00,N
|
|
20250110,120117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3520,-15,5,-0.42,1966317820,559360,28.45,3535,3585,3480,4595,2475,3535,3515.30,0.66,0,-24179,3775,3655,3540,3420,3305,3597,3362,225,1060,500,2190,5,1,44964143,1583,7.84,1.12,12,1.24,449.00,3138.00,4820,20241219,-26.97,1395,20240126,152.33,3955,-11.00,20250103,3230,8.98,20250102,4820,-26.97,20241219,1395,152.33,20240126,8.57,N,001380,500,224 억,,298040,N,N,1,N,00,N
|
|
20250110,110117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3520,-15,5,-0.42,1720521540,489691,24.91,3535,3585,3480,4595,2475,3535,3513.48,0.66,0,-28531,3775,3655,3540,3420,3305,3597,3362,225,1060,500,2190,5,1,44964143,1583,7.84,1.12,12,1.09,449.00,3138.00,4820,20241219,-26.97,1395,20240126,152.33,3955,-11.00,20250103,3230,8.98,20250102,4820,-26.97,20241219,1395,152.33,20240126,8.57,N,001380,500,224 억,,298040,N,N,1,N,00,N
|
|
20250110,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3510,-25,5,-0.71,1118252335,318285,16.19,3535,3585,3485,4595,2475,3535,3513.37,0.66,0,-25635,3775,3655,3540,3420,3305,3597,3362,225,1060,500,2190,5,1,44964143,1578,7.82,1.12,12,0.71,449.00,3138.00,4820,20241219,-27.18,1395,20240126,151.61,3955,-11.25,20250103,3230,8.67,20250102,4820,-27.18,20241219,1395,151.61,20240126,8.57,N,001380,500,224 억,,298040,N,N,1,N,00,N
|
|
20250110,090117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3540,5,2,0.14,56786535,16015,0.81,3535,3585,3535,4595,2475,3535,3545.84,0.66,0,179,3775,3655,3540,3420,3305,3597,3362,225,1060,500,2190,5,1,44964143,1592,7.88,1.13,12,0.04,449.00,3138.00,4820,20241219,-26.56,1395,20240126,153.76,3955,-10.49,20250103,3230,9.60,20250102,4820,-26.56,20241219,1395,153.76,20240126,8.57,N,001380,500,224 억,,298040,N,N,1,N,00,N
|
|
20250109,160117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3535,-25,5,-0.70,6928647870,1947478,62.75,3560,3660,3425,4625,2495,3560,3557.80,0.35,0,147068,3880,3720,3620,3460,3360,3670,3410,225,1065,500,2200,5,1,44964143,1589,7.87,1.13,12,4.33,449.00,3138.00,4820,20241219,-26.66,1395,20240126,153.41,3955,-10.62,20250103,3230,9.44,20250102,4820,-26.66,20241219,1395,153.41,20240126,8.55,N,001380,500,224 억,,155756,N,N,1,N,00,N
|
|
20250109,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3555,-5,5,-0.14,6498286295,1825933,58.83,3560,3660,3425,4625,2495,3560,3558.89,0.35,0,130912,3880,3720,3620,3460,3360,3670,3410,225,1065,500,2200,5,1,44964143,1598,7.92,1.13,12,4.06,449.00,3138.00,4820,20241219,-26.24,1395,20240126,154.84,3955,-10.11,20250103,3230,10.06,20250102,4820,-26.24,20241219,1395,154.84,20240126,8.55,N,001380,500,224 억,,155756,N,N,27,N,00,N
|
|
20250109,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3595,35,2,0.98,6128347480,1722264,55.49,3560,3660,3425,4625,2495,3560,3558.31,0.35,0,126082,3880,3720,3620,3460,3360,3670,3410,225,1065,500,2200,5,1,44964143,1616,8.01,1.15,12,3.83,449.00,3138.00,4820,20241219,-25.41,1395,20240126,157.71,3955,-9.10,20250103,3230,11.30,20250102,4820,-25.41,20241219,1395,157.71,20240126,8.55,N,001380,500,224 억,,155756,N,N,27,N,00,N
|
|
20250109,130117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3635,75,2,2.11,5284931370,1488397,47.96,3560,3660,3425,4625,2495,3560,3550.75,0.35,0,280421,3880,3720,3620,3460,3360,3670,3410,225,1065,500,2200,5,1,44964143,1634,8.10,1.16,12,3.31,449.00,3138.00,4820,20241219,-24.59,1395,20240126,160.57,3955,-8.09,20250103,3230,12.54,20250102,4820,-24.59,20241219,1395,160.57,20240126,8.55,N,001380,500,224 억,,155756,N,N,27,N,00,N
|
|
20250109,120117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3625,65,2,1.83,4431045810,1252626,40.36,3560,3660,3425,4625,2495,3560,3537.39,0.35,0,265466,3880,3720,3620,3460,3360,3670,3410,225,1065,500,2200,5,1,44964143,1630,8.07,1.16,12,2.79,449.00,3138.00,4820,20241219,-24.79,1395,20240126,159.86,3955,-8.34,20250103,3230,12.23,20250102,4820,-24.79,20241219,1395,159.86,20240126,8.55,N,001380,500,224 억,,155756,N,N,27,N,00,N
|
|
20250109,110117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3540,-20,5,-0.56,2504316665,718701,23.16,3560,3565,3425,4625,2495,3560,3484.44,0.35,0,141677,3880,3720,3620,3460,3360,3670,3410,225,1065,500,2200,5,1,44964143,1592,7.88,1.13,12,1.60,449.00,3138.00,4820,20241219,-26.56,1395,20240126,153.76,3955,-10.49,20250103,3230,9.60,20250102,4820,-26.56,20241219,1395,153.76,20240126,8.55,N,001380,500,224 억,,155756,N,N,27,N,00,N
|
|
20250109,100117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3470,-90,5,-2.53,1999667450,574417,18.51,3560,3565,3425,4625,2495,3560,3481.13,0.35,0,159693,3880,3720,3620,3460,3360,3670,3410,225,1065,500,2200,5,1,44964143,1560,7.73,1.11,12,1.28,449.00,3138.00,4820,20241219,-28.01,1395,20240126,148.75,3955,-12.26,20250103,3230,7.43,20250102,4820,-28.01,20241219,1395,148.75,20240126,8.55,N,001380,500,224 억,,155756,N,N,27,N,00,N
|
|
20250109,090117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3545,-15,5,-0.42,157173215,44260,1.43,3560,3565,3520,4625,2495,3560,3551.01,0.35,0,-11974,3880,3720,3620,3460,3360,3670,3410,225,1065,500,2200,5,1,44964143,1594,7.90,1.13,12,0.10,449.00,3138.00,4820,20241219,-26.45,1395,20240126,154.12,3955,-10.37,20250103,3230,9.75,20250102,4820,-26.45,20241219,1395,154.12,20240126,8.55,N,001380,500,224 억,,155756,N,N,27,N,00,N
|
|
20250108,160116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3560,-110,5,-3.00,11241236145,3062142,58.34,3630,3780,3520,4770,2570,3670,3671.10,1.01,0,-300353,3953,3811,3648,3506,3343,3882,3577,225,1100,500,2270,5,1,44964143,1601,7.93,1.13,12,6.81,449.00,3138.00,4820,20241219,-26.14,1395,20240126,155.20,3955,-9.99,20250103,3230,10.22,20250102,4820,-26.14,20241219,1395,155.20,20240126,8.11,N,001380,500,224 억,,454177,N,N,27,N,00,N
|
|
20250108,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3600,-70,5,-1.91,10671306530,2903806,55.32,3630,3780,3520,4770,2570,3670,3674.94,1.01,0,-292461,3953,3811,3648,3506,3343,3882,3577,225,1100,500,2270,5,1,44964143,1619,8.02,1.15,12,6.46,449.00,3138.00,4820,20241219,-25.31,1395,20240126,158.06,3955,-8.98,20250103,3230,11.46,20250102,4820,-25.31,20241219,1395,158.06,20240126,8.11,N,001380,500,224 억,,454177,N,N,13,N,00,N
|
|
20250108,140118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3630,-40,5,-1.09,9095235310,2464360,46.95,3630,3780,3590,4770,2570,3670,3690.72,1.01,0,-268831,3953,3811,3648,3506,3343,3882,3577,225,1100,500,2270,5,1,44964143,1632,8.08,1.16,12,5.48,449.00,3138.00,4820,20241219,-24.69,1395,20240126,160.22,3955,-8.22,20250103,3230,12.38,20250102,4820,-24.69,20241219,1395,160.22,20240126,8.11,N,001380,500,224 억,,454177,N,N,13,N,00,N
|
|
20250108,130118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3630,-40,5,-1.09,8360721860,2261935,43.09,3630,3780,3590,4770,2570,3670,3696.29,1.01,0,-218431,3953,3811,3648,3506,3343,3882,3577,225,1100,500,2270,5,1,44964143,1632,8.08,1.16,12,5.03,449.00,3138.00,4820,20241219,-24.69,1395,20240126,160.22,3955,-8.22,20250103,3230,12.38,20250102,4820,-24.69,20241219,1395,160.22,20240126,8.11,N,001380,500,224 억,,454177,N,N,13,N,00,N
|
|
20250108,120118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3665,-5,5,-0.14,7694729370,2079330,39.61,3630,3780,3590,4770,2570,3670,3700.60,1.01,0,-152876,3953,3811,3648,3506,3343,3882,3577,225,1100,500,2270,5,1,44964143,1648,8.16,1.17,12,4.62,449.00,3138.00,4820,20241219,-23.96,1395,20240126,162.72,3955,-7.33,20250103,3230,13.47,20250102,4820,-23.96,20241219,1395,162.72,20240126,8.11,N,001380,500,224 억,,454177,N,N,13,N,00,N
|
|
20250108,110116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3670,0,3,0.00,6542170680,1767837,33.68,3630,3780,3590,4770,2570,3670,3700.69,1.01,0,-127604,3953,3811,3648,3506,3343,3882,3577,225,1100,500,2270,5,1,44964143,1650,8.17,1.17,12,3.93,449.00,3138.00,4820,20241219,-23.86,1395,20240126,163.08,3955,-7.21,20250103,3230,13.62,20250102,4820,-23.86,20241219,1395,163.08,20240126,8.11,N,001380,500,224 억,,454177,N,N,13,N,00,N
|
|
20250108,100117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3655,-15,5,-0.41,5776029815,1557766,29.68,3630,3780,3590,4770,2570,3670,3707.93,1.01,0,-93035,3953,3811,3648,3506,3343,3882,3577,225,1100,500,2270,5,1,44964143,1643,8.14,1.16,12,3.46,449.00,3138.00,4820,20241219,-24.17,1395,20240126,162.01,3955,-7.59,20250103,3230,13.16,20250102,4820,-24.17,20241219,1395,162.01,20240126,8.11,N,001380,500,224 억,,454177,N,N,13,N,00,N
|
|
20250108,090119,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3635,-35,5,-0.95,346967045,95778,1.82,3630,3650,3590,4770,2570,3670,3621.93,1.01,0,-43663,3953,3811,3648,3506,3343,3882,3577,225,1100,500,2270,5,1,44964143,1634,8.10,1.16,12,0.21,449.00,3138.00,4820,20241219,-24.59,1395,20240126,160.57,3955,-8.09,20250103,3230,12.54,20250102,4820,-24.59,20241219,1395,160.57,20240126,8.11,N,001380,500,224 억,,454177,N,N,13,N,00,N
|
|
20250107,160117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3670,130,2,3.67,18759301700,5099618,152.36,3530,3790,3485,4600,2480,3540,3678.64,0.84,0,80386,3846,3692,3541,3387,3236,3617,3312,225,1060,500,2190,5,1,44964143,1650,8.17,1.17,12,11.34,449.00,3138.00,4820,20241219,-23.86,1395,20240126,163.08,3955,-7.21,20250103,3230,13.62,20250102,4820,-23.86,20241219,1395,163.08,20240126,8.64,N,001380,500,224 억,,376319,N,N,13,N,00,N
|
|
20250107,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3625,85,2,2.40,17683366230,4805640,143.57,3530,3790,3485,4600,2480,3540,3679.79,0.84,0,96226,3846,3692,3541,3387,3236,3617,3312,225,1060,500,2190,5,1,44964143,1630,8.07,1.16,12,10.69,449.00,3138.00,4820,20241219,-24.79,1395,20240126,159.86,3955,-8.34,20250103,3230,12.23,20250102,4820,-24.79,20241219,1395,159.86,20240126,8.64,N,001380,500,224 억,,376319,N,N,0,N,00,N
|
|
20250107,140117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3625,85,2,2.40,16937158645,4599041,137.40,3530,3790,3485,4600,2480,3540,3682.84,0.84,0,119876,3846,3692,3541,3387,3236,3617,3312,225,1060,500,2190,5,1,44964143,1630,8.07,1.16,12,10.23,449.00,3138.00,4820,20241219,-24.79,1395,20240126,159.86,3955,-8.34,20250103,3230,12.23,20250102,4820,-24.79,20241219,1395,159.86,20240126,8.64,N,001380,500,224 억,,376319,N,N,0,N,00,N
|
|
20250107,130116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3650,110,2,3.11,16428772305,4458941,133.22,3530,3790,3485,4600,2480,3540,3684.54,0.84,0,162731,3846,3692,3541,3387,3236,3617,3312,225,1060,500,2190,5,1,44964143,1641,8.13,1.16,12,9.92,449.00,3138.00,4820,20241219,-24.27,1395,20240126,161.65,3955,-7.71,20250103,3230,13.00,20250102,4820,-24.27,20241219,1395,161.65,20240126,8.64,N,001380,500,224 억,,376319,N,N,0,N,00,N
|
|
20250107,120117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3645,105,2,2.97,15552748575,4219632,126.07,3530,3790,3485,4600,2480,3540,3685.89,0.84,0,138108,3846,3692,3541,3387,3236,3617,3312,225,1060,500,2190,5,1,44964143,1639,8.12,1.16,12,9.38,449.00,3138.00,4820,20241219,-24.38,1395,20240126,161.29,3955,-7.84,20250103,3230,12.85,20250102,4820,-24.38,20241219,1395,161.29,20240126,8.64,N,001380,500,224 억,,376319,N,N,0,N,00,N
|
|
20250107,110116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3580,40,2,1.13,14459508710,3919457,117.10,3530,3790,3485,4600,2480,3540,3689.26,0.84,0,172707,3846,3692,3541,3387,3236,3617,3312,225,1060,500,2190,5,1,44964143,1610,7.97,1.14,12,8.72,449.00,3138.00,4820,20241219,-25.73,1395,20240126,156.63,3955,-9.48,20250103,3230,10.84,20250102,4820,-25.73,20241219,1395,156.63,20240126,8.64,N,001380,500,224 억,,376319,N,N,0,N,00,N
|
|
20250107,100118,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3640,100,2,2.82,12445544555,3362458,100.46,3530,3790,3485,4600,2480,3540,3701.45,0.84,0,241269,3846,3692,3541,3387,3236,3617,3312,225,1060,500,2190,5,1,44964143,1637,8.11,1.16,12,7.48,449.00,3138.00,4820,20241219,-24.48,1395,20240126,160.93,3955,-7.96,20250103,3230,12.69,20250102,4820,-24.48,20241219,1395,160.93,20240126,8.64,N,001380,500,224 억,,376319,N,N,0,N,00,N
|
|
20250107,090117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3510,-30,5,-0.85,158775455,45212,1.35,3530,3530,3485,4600,2480,3540,3510.11,0.84,0,-21648,3846,3692,3541,3387,3236,3617,3312,225,1060,500,2190,5,1,44964143,1578,7.82,1.12,12,0.10,449.00,3138.00,4820,20241219,-27.18,1395,20240126,151.61,3955,-11.25,20250103,3230,8.67,20250102,4820,-27.18,20241219,1395,151.61,20240126,8.64,N,001380,500,224 억,,376319,N,N,0,N,00,N
|
|
20250106,160117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3540,-110,5,-3.01,11690963100,3292493,17.09,3590,3695,3390,4745,2555,3650,3550.76,0.91,0,-28859,4156,3902,3701,3447,3246,4030,3575,225,1095,500,2260,5,1,44964143,1592,7.88,1.13,12,7.32,449.00,3138.00,4820,20241219,-26.56,1395,20240126,153.76,3955,-10.49,20250103,3230,9.60,20250102,4820,-26.56,20241219,1395,153.76,20240126,8.43,N,001380,500,224 억,,407835,N,N,0,N,00,N
|
|
20250106,150117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3470,-180,5,-4.93,10868429925,3058095,15.87,3590,3695,3390,4745,2555,3650,3553.90,0.91,0,-40702,4156,3902,3701,3447,3246,4030,3575,225,1095,500,2260,5,1,44964143,1560,7.73,1.11,12,6.80,449.00,3138.00,4820,20241219,-28.01,1395,20240126,148.75,3955,-12.26,20250103,3230,7.43,20250102,4820,-28.01,20241219,1395,148.75,20240126,8.43,N,001380,500,224 억,,407835,N,N,0,N,00,N
|
|
20250106,140116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3475,-175,5,-4.79,8767937990,2446469,12.70,3590,3695,3470,4745,2555,3650,3583.84,0.91,0,-86807,4156,3902,3701,3447,3246,4030,3575,225,1095,500,2260,5,1,44964143,1563,7.74,1.11,12,5.44,449.00,3138.00,4820,20241219,-27.90,1395,20240126,149.10,3955,-12.14,20250103,3230,7.59,20250102,4820,-27.90,20241219,1395,149.10,20240126,8.43,N,001380,500,224 억,,407835,N,N,0,N,00,N
|
|
20250106,130116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3540,-110,5,-3.01,7275543800,2021052,10.49,3590,3695,3525,4745,2555,3650,3599.81,0.91,0,-72260,4156,3902,3701,3447,3246,4030,3575,225,1095,500,2260,5,1,44964143,1592,7.88,1.13,12,4.49,449.00,3138.00,4820,20241219,-26.56,1395,20240126,153.76,3955,-10.49,20250103,3230,9.60,20250102,4820,-26.56,20241219,1395,153.76,20240126,8.43,N,001380,500,224 억,,407835,N,N,0,N,00,N
|
|
20250106,120116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3590,-60,5,-1.64,5616866240,1554611,8.07,3590,3695,3560,4745,2555,3650,3612.97,0.91,0,-108611,4156,3902,3701,3447,3246,4030,3575,225,1095,500,2260,5,1,44964143,1614,8.00,1.14,12,3.46,449.00,3138.00,4820,20241219,-25.52,1395,20240126,157.35,3955,-9.23,20250103,3230,11.15,20250102,4820,-25.52,20241219,1395,157.35,20240126,8.43,N,001380,500,224 억,,407835,N,N,0,N,00,N
|
|
20250106,110116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3595,-55,5,-1.51,5180518285,1433194,7.44,3590,3695,3560,4745,2555,3650,3614.60,0.91,0,-109211,4156,3902,3701,3447,3246,4030,3575,225,1095,500,2260,5,1,44964143,1616,8.01,1.15,12,3.19,449.00,3138.00,4820,20241219,-25.41,1395,20240126,157.71,3955,-9.10,20250103,3230,11.30,20250102,4820,-25.41,20241219,1395,157.71,20240126,8.43,N,001380,500,224 억,,407835,N,N,0,N,00,N
|
|
20250106,100116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3615,-35,5,-0.96,4296672815,1187635,6.16,3590,3695,3560,4745,2555,3650,3617.76,0.91,0,-100894,4156,3902,3701,3447,3246,4030,3575,225,1095,500,2260,5,1,44964143,1625,8.05,1.15,12,2.64,449.00,3138.00,4820,20241219,-25.00,1395,20240126,159.14,3955,-8.60,20250103,3230,11.92,20250102,4820,-25.00,20241219,1395,159.14,20240126,8.43,N,001380,500,224 억,,407835,N,N,0,N,00,N
|
|
20250106,090115,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3600,-50,5,-1.37,454488485,126360,0.66,3590,3625,3585,4745,2555,3650,3595.58,0.91,0,524,4156,3902,3701,3447,3246,4030,3575,225,1095,500,2260,5,1,44964143,1619,8.02,1.15,12,0.28,449.00,3138.00,4820,20241219,-25.31,1395,20240126,158.06,3955,-8.98,20250103,3230,11.46,20250102,4820,-25.31,20241219,1395,158.06,20240126,8.43,N,001380,500,224 억,,407835,N,N,0,N,00,N
|
|
20250103,160117,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3650,175,2,5.04,72002785650,19141787,250.41,3550,3955,3500,4515,2435,3475,3761.70,0.87,0,1531,3751,3612,3421,3282,3091,3682,3352,225,1040,500,2150,5,1,44964143,1641,8.13,1.16,12,42.57,449.00,3138.00,4820,20241219,-24.27,1395,20240126,161.65,3955,-7.71,20250103,3230,13.00,20250102,4820,-24.27,20241219,1395,161.65,20240126,8.78,N,001380,500,224 억,,391616,N,N,0,N,00,N
|
|
20250103,150116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3630,155,2,4.46,70498497615,18728242,245.00,3550,3955,3500,4515,2435,3475,3764.29,0.87,0,-59031,3751,3612,3421,3282,3091,3682,3352,225,1040,500,2150,5,1,44964143,1632,8.08,1.16,12,41.65,449.00,3138.00,4820,20241219,-24.69,1395,20240126,160.22,3955,-8.22,20250103,3230,12.38,20250102,4820,-24.69,20241219,1395,160.22,20240126,8.78,N,001380,500,224 억,,391616,N,N,0,N,00,N
|
|
20250103,140116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3670,195,2,5.61,68577300985,18201950,238.11,3550,3955,3500,4515,2435,3475,3767.58,0.87,0,-186629,3751,3612,3421,3282,3091,3682,3352,225,1040,500,2150,5,1,44964143,1650,8.17,1.17,12,40.48,449.00,3138.00,4820,20241219,-23.86,1395,20240126,163.08,3955,-7.21,20250103,3230,13.62,20250102,4820,-23.86,20241219,1395,163.08,20240126,8.78,N,001380,500,224 억,,391616,N,N,0,N,00,N
|
|
20250103,130116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3715,240,2,6.91,65635458565,17400293,227.63,3550,3955,3500,4515,2435,3475,3772.09,0.87,0,-332583,3751,3612,3421,3282,3091,3682,3352,225,1040,500,2150,5,1,44964143,1670,8.27,1.18,12,38.70,449.00,3138.00,4820,20241219,-22.93,1395,20240126,166.31,3955,-6.07,20250103,3230,15.02,20250102,4820,-22.93,20241219,1395,166.31,20240126,8.78,N,001380,500,224 억,,391616,N,N,0,N,00,N
|
|
20250103,120116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3725,250,2,7.19,63953521110,16947043,221.70,3550,3955,3500,4515,2435,3475,3773.73,0.87,0,-303713,3751,3612,3421,3282,3091,3682,3352,225,1040,500,2150,5,1,44964143,1675,8.30,1.19,12,37.69,449.00,3138.00,4820,20241219,-22.72,1395,20240126,167.03,3955,-5.82,20250103,3230,15.33,20250102,4820,-22.72,20241219,1395,167.03,20240126,8.78,N,001380,500,224 억,,391616,N,N,0,N,00,N
|
|
20250103,110116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3700,225,2,6.47,61366144840,16248894,212.56,3550,3955,3500,4515,2435,3475,3776.64,0.87,0,-310921,3751,3612,3421,3282,3091,3682,3352,225,1040,500,2150,5,1,44964143,1664,8.24,1.18,12,36.14,449.00,3138.00,4820,20241219,-23.24,1395,20240126,165.23,3955,-6.45,20250103,3230,14.55,20250102,4820,-23.24,20241219,1395,165.23,20240126,8.78,N,001380,500,224 억,,391616,N,N,0,N,00,N
|
|
20250103,100116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3885,410,2,11.80,43443464095,11538277,150.94,3550,3890,3500,4515,2435,3475,3765.17,0.87,0,129673,3751,3612,3421,3282,3091,3682,3352,225,1040,500,2150,5,1,44964143,1747,8.65,1.24,12,25.66,449.00,3138.00,4820,20241219,-19.40,1395,20240126,178.49,3890,-0.13,20250103,3230,20.28,20250102,4820,-19.40,20241219,1395,178.49,20240126,8.78,N,001380,500,224 억,,391616,N,N,0,N,00,N
|
|
20250103,090116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3560,85,2,2.45,862901960,243791,3.19,3550,3570,3500,4515,2435,3475,3539.59,0.87,0,-51698,3751,3612,3421,3282,3091,3682,3352,225,1040,500,2150,5,1,44964143,1601,7.93,1.13,12,0.54,449.00,3138.00,4820,20241219,-26.14,1395,20240126,155.20,3570,-0.28,20250103,3230,10.22,20250102,4820,-26.14,20241219,1395,155.20,20240126,8.78,N,001380,500,224 억,,391616,N,N,0,N,00,N
|
|
20250102,160116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3475,155,2,4.67,25546734180,7426733,226.29,3300,3560,3230,4315,2325,3320,3439.82,1.70,0,-376421,3456,3387,3331,3262,3206,3360,3235,225,995,500,2050,5,1,44964143,1563,7.74,1.11,12,16.52,449.00,3138.00,4820,20241219,-27.90,1395,20240126,149.10,3560,-2.39,20250102,3230,7.59,20250102,4820,-27.90,20241219,1395,149.10,20240126,8.91,N,001380,500,224 억,,763178,N,N,0,N,00,N
|
|
20250102,150116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3445,125,2,3.77,24523398170,7130900,217.28,3300,3560,3230,4315,2325,3320,3439.09,1.70,0,-364229,3456,3387,3331,3262,3206,3360,3235,225,995,500,2050,5,1,44964143,1549,7.67,1.10,12,15.86,449.00,3138.00,4820,20241219,-28.53,1395,20240126,146.95,3560,-3.23,20250102,3230,6.66,20250102,4820,-28.53,20241219,1395,146.95,20240126,8.91,N,001380,500,224 억,,763178,N,N,0,N,00,N
|
|
20250102,140115,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3470,150,2,4.52,22550361000,6560862,199.91,3300,3560,3230,4315,2325,3320,3437.16,1.70,0,-401431,3456,3387,3331,3262,3206,3360,3235,225,995,500,2050,5,1,44964143,1560,7.73,1.11,12,14.59,449.00,3138.00,4820,20241219,-28.01,1395,20240126,148.75,3560,-2.53,20250102,3230,7.43,20250102,4820,-28.01,20241219,1395,148.75,20240126,8.91,N,001380,500,224 억,,763178,N,N,0,N,00,N
|
|
20250102,130116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3525,205,2,6.17,14534552970,4270512,130.12,3300,3560,3230,4315,2325,3320,3403.53,1.70,0,-554532,3456,3387,3331,3262,3206,3360,3235,225,995,500,2050,5,1,44964143,1585,7.85,1.12,12,9.50,449.00,3138.00,4820,20241219,-26.87,1395,20240126,152.69,3560,-0.98,20250102,3230,9.13,20250102,4820,-26.87,20241219,1395,152.69,20240126,8.91,N,001380,500,224 억,,763178,N,N,0,N,00,N
|
|
20250102,120116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3380,60,2,1.81,5891514495,1776888,54.14,3300,3395,3230,4315,2325,3320,3315.63,1.70,0,-90660,3456,3387,3331,3262,3206,3360,3235,225,995,500,2050,5,1,44964143,1520,7.53,1.08,12,3.95,449.00,3138.00,4820,20241219,-29.88,1395,20240126,142.29,3395,-0.44,20250102,3230,4.64,20250102,4820,-29.88,20241219,1395,142.29,20240126,8.91,N,001380,500,224 억,,763178,N,N,0,N,00,N
|
|
20250102,110115,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3360,40,2,1.20,4729419430,1430810,43.60,3300,3395,3230,4315,2325,3320,3305.38,1.70,0,-64290,3456,3387,3331,3262,3206,3360,3235,225,995,500,2050,5,1,44964143,1511,7.48,1.07,12,3.18,449.00,3138.00,4820,20241219,-30.29,1395,20240126,140.86,3395,-1.03,20250102,3230,4.02,20250102,4820,-30.29,20241219,1395,140.86,20240126,8.91,N,001380,500,224 억,,763178,N,N,0,N,00,N
|
|
20250102,100116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3275,-45,5,-1.36,584482905,177475,5.41,3300,3305,3270,4315,2325,3320,3292.82,1.70,0,538,3456,3387,3331,3262,3206,3360,3235,225,995,500,2050,5,1,44964143,1473,7.29,1.04,12,0.39,449.00,3138.00,4820,20241219,-32.05,1395,20240126,134.77,3305,-0.91,20250102,3270,0.15,20250102,4820,-32.05,20241219,1395,134.77,20240126,8.91,N,001380,500,224 억,,763178,N,N,0,N,00,N
|
|
20250102,090116,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.70,0,0,3456,3387,3331,3262,3206,3360,3235,225,995,500,2050,5,1,44964143,1493,7.39,1.06,12,0.00,449.00,3138.00,4820,20241219,-31.12,1395,20240126,137.99,0,0.00,0,0,0.00,0,4820,-31.12,20241219,1395,137.99,20240126,8.91,N,001380,500,224 억,,763178,N,N,0,N,00,N
|