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
|
|
20250124,160334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1834,105,2,6.07,10469269369,5574504,353.51,1780,1990,1716,2245,1211,1729,1878.15,1.43,0,42641,1845,1787,1721,1663,1597,1816,1692,234,516,500,1100,1,1,46754933,857,4.69,0.81,03,11.92,391.00,2278.00,2800,20250103,-34.50,960,20241209,91.04,2800,-34.50,20250103,1655,10.82,20250123,2800,-34.50,20250103,960,91.04,20241209,1.22,N,018500,500,233 억,,667683,N,N,0,N,00,N
|
|
20250124,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1838,109,2,6.30,10099028944,5374249,340.81,1780,1990,1716,2245,1211,1729,1879.15,1.43,0,60345,1845,1787,1721,1663,1597,1816,1692,234,516,500,1100,1,1,46754933,859,4.70,0.81,03,11.49,391.00,2278.00,2800,20250103,-34.36,960,20241209,91.46,2800,-34.36,20250103,1655,11.06,20250123,2800,-34.36,20250103,960,91.46,20241209,1.22,N,018500,500,233 억,,667683,N,N,0,N,00,N
|
|
20250124,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1937,208,2,12.03,8797034962,4682152,296.92,1780,1990,1716,2245,1211,1729,1878.84,1.43,0,-120849,1845,1787,1721,1663,1597,1816,1692,234,516,500,1100,1,1,46754933,906,4.95,0.85,03,10.01,391.00,2278.00,2800,20250103,-30.82,960,20241209,101.77,2800,-30.82,20250103,1655,17.04,20250123,2800,-30.82,20250103,960,101.77,20241209,1.22,N,018500,500,233 억,,667683,N,N,0,N,00,N
|
|
20250124,130336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1925,196,2,11.34,4764573641,2607748,165.37,1780,1934,1716,2245,1211,1729,1827.08,1.43,0,10998,1845,1787,1721,1663,1597,1816,1692,234,516,500,1100,1,1,46754933,900,4.92,0.85,03,5.58,391.00,2278.00,2800,20250103,-31.25,960,20241209,100.52,2800,-31.25,20250103,1655,16.31,20250123,2800,-31.25,20250103,960,100.52,20241209,1.22,N,018500,500,233 억,,667683,N,N,0,N,00,N
|
|
20250124,120334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1825,96,2,5.55,3251966599,1804312,114.42,1780,1860,1716,2245,1211,1729,1802.33,1.43,0,-82178,1845,1787,1721,1663,1597,1816,1692,234,516,500,1100,1,1,46754933,853,4.67,0.80,03,3.86,391.00,2278.00,2800,20250103,-34.82,960,20241209,90.10,2800,-34.82,20250103,1655,10.27,20250123,2800,-34.82,20250103,960,90.10,20241209,1.22,N,018500,500,233 억,,667683,N,N,0,N,00,N
|
|
20250124,110336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1796,67,2,3.88,2873076483,1595666,101.19,1780,1860,1716,2245,1211,1729,1800.55,1.43,0,-119167,1845,1787,1721,1663,1597,1816,1692,234,516,500,1100,1,1,46754933,840,4.59,0.79,03,3.41,391.00,2278.00,2800,20250103,-35.86,960,20241209,87.08,2800,-35.86,20250103,1655,8.52,20250123,2800,-35.86,20250103,960,87.08,20241209,1.22,N,018500,500,233 억,,667683,N,N,0,N,00,N
|
|
20250124,100334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1740,11,2,0.64,1198987292,674200,42.76,1780,1844,1716,2245,1211,1729,1778.39,1.43,0,-132877,1845,1787,1721,1663,1597,1816,1692,234,516,500,1100,1,1,46754933,814,4.45,0.76,03,1.44,391.00,2278.00,2800,20250103,-37.86,960,20241209,81.25,2800,-37.86,20250103,1655,5.14,20250123,2800,-37.86,20250103,960,81.25,20241209,1.22,N,018500,500,233 억,,667683,N,N,0,N,00,N
|
|
20250124,090335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1840,111,2,6.42,422073026,232080,14.72,1780,1844,1773,2245,1211,1729,1818.65,1.43,0,18589,1845,1787,1721,1663,1597,1816,1692,234,516,500,1100,1,1,46754933,860,4.71,0.81,03,0.50,391.00,2278.00,2800,20250103,-34.29,960,20241209,91.67,2800,-34.29,20250103,1655,11.18,20250123,2800,-34.29,20250103,960,91.67,20241209,1.22,N,018500,500,233 억,,667683,N,N,0,N,00,N
|
|
20250123,160335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1729,17,2,0.99,2681368272,1552171,160.19,1694,1779,1655,2225,1199,1712,1727.50,1.30,0,42903,1774,1742,1722,1690,1670,1759,1707,234,513,500,1090,1,1,46754933,808,4.42,0.76,03,3.32,391.00,2278.00,2800,20250103,-38.25,960,20241209,80.10,2800,-38.25,20250103,1655,4.47,20250123,2800,-38.25,20250103,960,80.10,20241209,1.23,N,018500,500,233 억,,607973,N,N,2,N,00,N
|
|
20250123,150333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1733,21,2,1.23,2559544466,1481699,152.92,1694,1779,1655,2225,1199,1712,1727.45,1.30,0,34631,1774,1742,1722,1690,1670,1759,1707,234,513,500,1090,1,1,46754933,810,4.43,0.76,03,3.17,391.00,2278.00,2800,20250103,-38.11,960,20241209,80.52,2800,-38.11,20250103,1655,4.71,20250123,2800,-38.11,20250103,960,80.52,20241209,1.23,N,018500,500,233 억,,607973,N,N,2,N,00,N
|
|
20250123,140334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1733,21,2,1.23,2335393542,1353159,139.65,1694,1779,1655,2225,1199,1712,1725.89,1.30,0,9401,1774,1742,1722,1690,1670,1759,1707,234,513,500,1090,1,1,46754933,810,4.43,0.76,03,2.89,391.00,2278.00,2800,20250103,-38.11,960,20241209,80.52,2800,-38.11,20250103,1655,4.71,20250123,2800,-38.11,20250103,960,80.52,20241209,1.23,N,018500,500,233 억,,607973,N,N,2,N,00,N
|
|
20250123,130333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1741,29,2,1.69,2150140633,1246616,128.66,1694,1779,1655,2225,1199,1712,1724.79,1.30,0,27770,1774,1742,1722,1690,1670,1759,1707,234,513,500,1090,1,1,46754933,814,4.45,0.76,03,2.67,391.00,2278.00,2800,20250103,-37.82,960,20241209,81.35,2800,-37.82,20250103,1655,5.20,20250123,2800,-37.82,20250103,960,81.35,20241209,1.23,N,018500,500,233 억,,607973,N,N,2,N,00,N
|
|
20250123,120333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1760,48,2,2.80,1924621197,1117696,115.35,1694,1779,1655,2225,1199,1712,1721.96,1.30,0,-3888,1774,1742,1722,1690,1670,1759,1707,234,513,500,1090,1,1,46754933,823,4.50,0.77,03,2.39,391.00,2278.00,2800,20250103,-37.14,960,20241209,83.33,2800,-37.14,20250103,1655,6.34,20250123,2800,-37.14,20250103,960,83.33,20241209,1.23,N,018500,500,233 억,,607973,N,N,2,N,00,N
|
|
20250123,110334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1727,15,2,0.88,1197138381,701849,72.43,1694,1740,1655,2225,1199,1712,1705.68,1.30,0,-4278,1774,1742,1722,1690,1670,1759,1707,234,513,500,1090,1,1,46754933,807,4.42,0.76,03,1.50,391.00,2278.00,2800,20250103,-38.32,960,20241209,79.90,2800,-38.32,20250103,1655,4.35,20250123,2800,-38.32,20250103,960,79.90,20241209,1.23,N,018500,500,233 억,,607973,N,N,2,N,00,N
|
|
20250123,100332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1718,6,2,0.35,881472394,518227,53.48,1694,1740,1655,2225,1199,1712,1700.92,1.30,0,13137,1774,1742,1722,1690,1670,1759,1707,234,513,500,1090,1,1,46754933,803,4.39,0.75,03,1.11,391.00,2278.00,2800,20250103,-38.64,960,20241209,78.96,2800,-38.64,20250103,1655,3.81,20250123,2800,-38.64,20250103,960,78.96,20241209,1.23,N,018500,500,233 억,,607973,N,N,2,N,00,N
|
|
20250123,090332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1695,-17,5,-0.99,41792601,24629,2.54,1694,1705,1694,2225,1199,1712,1696.21,1.30,0,-4061,1774,1742,1722,1690,1670,1759,1707,234,513,500,1090,1,1,46754933,792,4.34,0.74,03,0.05,391.00,2278.00,2800,20250103,-39.46,960,20241209,76.56,2800,-39.46,20250103,1685,0.59,20250121,2800,-39.46,20250103,960,76.56,20241209,1.23,N,018500,500,233 억,,607973,N,N,2,N,00,N
|
|
20250122,160331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1712,-43,5,-2.45,1616494671,940127,36.81,1711,1754,1702,2280,1229,1755,1719.44,1.18,0,64350,1964,1859,1772,1667,1580,1816,1624,234,525,500,1120,1,1,46754933,800,4.38,0.75,03,2.01,391.00,2278.00,2800,20250103,-38.86,960,20241209,78.33,2800,-38.86,20250103,1685,1.60,20250121,2800,-38.86,20250103,960,78.33,20241209,1.35,N,018500,500,233 억,,553025,N,N,2,N,00,N
|
|
20250122,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1713,-42,5,-2.39,1481382388,861198,33.72,1711,1754,1702,2280,1229,1755,1720.12,1.18,0,59505,1964,1859,1772,1667,1580,1816,1624,234,525,500,1120,1,1,46754933,801,4.38,0.75,03,1.84,391.00,2278.00,2800,20250103,-38.82,960,20241209,78.44,2800,-38.82,20250103,1685,1.66,20250121,2800,-38.82,20250103,960,78.44,20241209,1.35,N,018500,500,233 억,,553025,N,N,0,N,00,N
|
|
20250122,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1721,-34,5,-1.94,1319908746,767128,30.03,1711,1754,1702,2280,1229,1755,1720.56,1.18,0,53578,1964,1859,1772,1667,1580,1816,1624,234,525,500,1120,1,1,46754933,805,4.40,0.76,03,1.64,391.00,2278.00,2800,20250103,-38.54,960,20241209,79.27,2800,-38.54,20250103,1685,2.14,20250121,2800,-38.54,20250103,960,79.27,20241209,1.35,N,018500,500,233 억,,553025,N,N,0,N,00,N
|
|
20250122,130332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1716,-39,5,-2.22,1180129810,685635,26.84,1711,1754,1702,2280,1229,1755,1721.20,1.18,0,43716,1964,1859,1772,1667,1580,1816,1624,234,525,500,1120,1,1,46754933,802,4.39,0.75,03,1.47,391.00,2278.00,2800,20250103,-38.71,960,20241209,78.75,2800,-38.71,20250103,1685,1.84,20250121,2800,-38.71,20250103,960,78.75,20241209,1.35,N,018500,500,233 억,,553025,N,N,0,N,00,N
|
|
20250122,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1723,-32,5,-1.82,1103064650,640769,25.09,1711,1754,1702,2280,1229,1755,1721.44,1.18,0,45169,1964,1859,1772,1667,1580,1816,1624,234,525,500,1120,1,1,46754933,806,4.41,0.76,03,1.37,391.00,2278.00,2800,20250103,-38.46,960,20241209,79.48,2800,-38.46,20250103,1685,2.26,20250121,2800,-38.46,20250103,960,79.48,20241209,1.35,N,018500,500,233 억,,553025,N,N,0,N,00,N
|
|
20250122,110331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1728,-27,5,-1.54,949135613,551266,21.58,1711,1754,1702,2280,1229,1755,1721.71,1.18,0,77343,1964,1859,1772,1667,1580,1816,1624,234,525,500,1120,1,1,46754933,808,4.42,0.76,03,1.18,391.00,2278.00,2800,20250103,-38.29,960,20241209,80.00,2800,-38.29,20250103,1685,2.55,20250121,2800,-38.29,20250103,960,80.00,20241209,1.35,N,018500,500,233 억,,553025,N,N,0,N,00,N
|
|
20250122,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1713,-42,5,-2.39,844185113,490515,19.20,1711,1754,1702,2280,1229,1755,1720.98,1.18,0,74208,1964,1859,1772,1667,1580,1816,1624,234,525,500,1120,1,1,46754933,801,4.38,0.75,03,1.05,391.00,2278.00,2800,20250103,-38.82,960,20241209,78.44,2800,-38.82,20250103,1685,1.66,20250121,2800,-38.82,20250103,960,78.44,20241209,1.35,N,018500,500,233 억,,553025,N,N,0,N,00,N
|
|
20250122,090332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1745,-10,5,-0.57,202999493,118571,4.64,1711,1747,1702,2280,1229,1755,1711.86,1.18,0,60056,1964,1859,1772,1667,1580,1816,1624,234,525,500,1120,1,1,46754933,816,4.46,0.77,03,0.25,391.00,2278.00,2800,20250103,-37.68,960,20241209,81.77,2800,-37.68,20250103,1685,3.56,20250121,2800,-37.68,20250103,960,81.77,20241209,1.35,N,018500,500,233 억,,553025,N,N,0,N,00,N
|
|
20250121,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1755,-131,5,-6.95,4471132978,2532382,35.07,1872,1877,1685,2450,1321,1886,1765.59,0.97,0,90696,2279,2082,1953,1756,1627,2181,1855,234,564,500,1200,1,1,46754933,821,4.49,0.77,03,5.42,391.00,2278.00,2800,20250103,-37.32,960,20241209,82.81,2800,-37.32,20250103,1685,4.15,20250121,2800,-37.32,20250103,960,82.81,20241209,1.46,N,018500,500,233 억,,454844,N,N,0,N,00,N
|
|
20250121,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1782,-104,5,-5.51,4346120776,2461590,34.09,1872,1877,1685,2450,1321,1886,1765.57,0.97,0,83661,2279,2082,1953,1756,1627,2181,1855,234,564,500,1200,1,1,46754933,833,4.56,0.78,03,5.26,391.00,2278.00,2800,20250103,-36.36,960,20241209,85.62,2800,-36.36,20250103,1685,5.76,20250121,2800,-36.36,20250103,960,85.62,20241209,1.46,N,018500,500,233 억,,454844,N,N,0,N,00,N
|
|
20250121,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1750,-136,5,-7.21,3770144737,2136523,29.58,1872,1877,1685,2450,1321,1886,1764.62,0.97,0,146937,2279,2082,1953,1756,1627,2181,1855,234,564,500,1200,1,1,46754933,818,4.48,0.77,03,4.57,391.00,2278.00,2800,20250103,-37.50,960,20241209,82.29,2800,-37.50,20250103,1685,3.86,20250121,2800,-37.50,20250103,960,82.29,20241209,1.46,N,018500,500,233 억,,454844,N,N,0,N,00,N
|
|
20250121,130330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1736,-150,5,-7.95,3529747045,1998136,27.67,1872,1877,1685,2450,1321,1886,1766.52,0.97,0,142264,2279,2082,1953,1756,1627,2181,1855,234,564,500,1200,1,1,46754933,812,4.44,0.76,03,4.27,391.00,2278.00,2800,20250103,-38.00,960,20241209,80.83,2800,-38.00,20250103,1685,3.03,20250121,2800,-38.00,20250103,960,80.83,20241209,1.46,N,018500,500,233 억,,454844,N,N,0,N,00,N
|
|
20250121,120321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1717,-169,5,-8.96,3200892899,1806985,25.02,1872,1877,1685,2450,1321,1886,1771.40,0.97,0,150273,2279,2082,1953,1756,1627,2181,1855,234,564,500,1200,1,1,46754933,803,4.39,0.75,03,3.86,391.00,2278.00,2800,20250103,-38.68,960,20241209,78.85,2800,-38.68,20250103,1685,1.90,20250121,2800,-38.68,20250103,960,78.85,20241209,1.46,N,018500,500,233 억,,454844,N,N,0,N,00,N
|
|
20250121,110318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1736,-150,5,-7.95,2599949923,1458929,20.20,1872,1877,1729,2450,1321,1886,1782.09,0.97,0,112616,2279,2082,1953,1756,1627,2181,1855,234,564,500,1200,1,1,46754933,812,4.44,0.76,03,3.12,391.00,2278.00,2800,20250103,-38.00,960,20241209,80.83,2800,-38.00,20250103,1729,0.40,20250121,2800,-38.00,20250103,960,80.83,20241209,1.46,N,018500,500,233 억,,454844,N,N,0,N,00,N
|
|
20250121,100315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1760,-126,5,-6.68,2060363062,1150204,15.93,1872,1877,1740,2450,1321,1886,1791.30,0.97,0,158947,2279,2082,1953,1756,1627,2181,1855,234,564,500,1200,1,1,46754933,823,4.50,0.77,03,2.46,391.00,2278.00,2800,20250103,-37.14,960,20241209,83.33,2800,-37.14,20250103,1740,1.15,20250121,2800,-37.14,20250103,960,83.33,20241209,1.46,N,018500,500,233 억,,454844,N,N,0,N,00,N
|
|
20250121,090331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1853,-33,5,-1.75,150226761,80541,1.12,1872,1877,1851,2450,1321,1886,1865.22,0.97,0,15682,2279,2082,1953,1756,1627,2181,1855,234,564,500,1200,1,1,46754933,866,4.74,0.81,03,0.17,391.00,2278.00,2800,20250103,-33.82,960,20241209,93.02,2800,-33.82,20250103,1800,2.94,20250117,2800,-33.82,20250103,960,93.02,20241209,1.46,N,018500,500,233 억,,454844,N,N,0,N,00,N
|
|
20250120,160328,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1886,86,2,4.78,14323012036,7202329,363.07,1836,2150,1824,2340,1260,1800,1988.80,1.77,0,-374709,2033,1916,1858,1741,1683,1887,1712,234,540,500,1150,1,1,46754933,882,4.82,0.83,03,15.40,391.00,2278.00,2800,20250103,-32.64,960,20241209,96.46,2800,-32.64,20250103,1800,4.78,20250117,2800,-32.64,20250103,960,96.46,20241209,1.63,N,018500,500,233 억,,829553,N,N,0,N,01,N
|
|
20250120,150331,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1880,80,2,4.44,14127144744,7098206,357.82,1836,2150,1824,2340,1260,1800,1990.30,1.77,0,-377560,2033,1916,1858,1741,1683,1887,1712,234,540,500,1150,1,1,46754933,879,4.81,0.83,03,15.18,391.00,2278.00,2800,20250103,-32.86,960,20241209,95.83,2800,-32.86,20250103,1800,4.44,20250117,2800,-32.86,20250103,960,95.83,20241209,1.63,N,018500,500,233 억,,829553,N,N,0,N,01,N
|
|
20250120,140330,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1897,97,2,5.39,13846843929,6949781,350.34,1836,2150,1824,2340,1260,1800,1992.47,1.77,0,-375347,2033,1916,1858,1741,1683,1887,1712,234,540,500,1150,1,1,46754933,887,4.85,0.83,03,14.86,391.00,2278.00,2800,20250103,-32.25,960,20241209,97.60,2800,-32.25,20250103,1800,5.39,20250117,2800,-32.25,20250103,960,97.60,20241209,1.63,N,018500,500,233 억,,829553,N,N,0,N,01,N
|
|
20250120,130328,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1914,114,2,6.33,13474137687,6754231,340.48,1836,2150,1824,2340,1260,1800,1994.98,1.77,0,-368657,2033,1916,1858,1741,1683,1887,1712,234,540,500,1150,1,1,46754933,895,4.90,0.84,03,14.45,391.00,2278.00,2800,20250103,-31.64,960,20241209,99.38,2800,-31.64,20250103,1800,6.33,20250117,2800,-31.64,20250103,960,99.38,20241209,1.63,N,018500,500,233 억,,829553,N,N,0,N,01,N
|
|
20250120,120330,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1909,109,2,6.06,13266800523,6645402,334.99,1836,2150,1824,2340,1260,1800,1996.45,1.77,0,-363843,2033,1916,1858,1741,1683,1887,1712,234,540,500,1150,1,1,46754933,893,4.88,0.84,03,14.21,391.00,2278.00,2800,20250103,-31.82,960,20241209,98.85,2800,-31.82,20250103,1800,6.06,20250117,2800,-31.82,20250103,960,98.85,20241209,1.63,N,018500,500,233 억,,829553,N,N,0,N,01,N
|
|
20250120,110330,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1925,125,2,6.94,12764480040,6381937,321.71,1836,2150,1824,2340,1260,1800,2000.16,1.77,0,-316710,2033,1916,1858,1741,1683,1887,1712,234,540,500,1150,1,1,46754933,900,4.92,0.85,03,13.65,391.00,2278.00,2800,20250103,-31.25,960,20241209,100.52,2800,-31.25,20250103,1800,6.94,20250117,2800,-31.25,20250103,960,100.52,20241209,1.63,N,018500,500,233 억,,829553,N,N,0,N,01,N
|
|
20250120,100330,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1941,141,2,7.83,10380132396,5142177,259.21,1836,2150,1824,2340,1260,1800,2018.71,1.77,0,-119734,2033,1916,1858,1741,1683,1887,1712,234,540,500,1150,1,1,46754933,908,4.96,0.85,03,11.00,391.00,2278.00,2800,20250103,-30.68,960,20241209,102.19,2800,-30.68,20250103,1800,7.83,20250117,2800,-30.68,20250103,960,102.19,20241209,1.63,N,018500,500,233 억,,829553,N,N,0,N,01,N
|
|
20250120,090330,54,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1889,89,2,4.94,418039147,224613,11.32,1836,1902,1824,2340,1260,1800,1861.70,1.77,0,127872,2033,1916,1858,1741,1683,1887,1712,234,540,500,1150,1,1,46754933,883,4.83,0.83,03,0.48,391.00,2278.00,2800,20250103,-32.54,960,20241209,96.77,2800,-32.54,20250103,1800,4.94,20250117,2800,-32.54,20250103,960,96.77,20241209,1.63,N,018500,500,233 억,,829553,N,N,0,N,01,N
|
|
20250117,160328,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,-137,5,-7.07,3623401370,1956880,108.19,1975,1975,1800,2515,1356,1937,1851.49,1.70,0,31759,2122,2029,1962,1869,1802,1996,1836,234,578,500,0,1,1,46754933,842,4.60,0.79,03,4.19,391.00,2278.00,2800,20250103,-35.71,960,20241209,87.50,2800,-35.71,20250103,1800,0.00,20250117,2800,-35.71,20250103,960,87.50,20241209,1.71,N,018500,500,233 억,,797074,N,N,0,N,02,N
|
|
20250117,150329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1829,-108,5,-5.58,3356351285,1809200,100.02,1975,1975,1812,2515,1356,1937,1855.00,1.70,0,33119,2122,2029,1962,1869,1802,1996,1836,234,578,500,0,1,1,46754933,855,4.68,0.80,03,3.87,391.00,2278.00,2800,20250103,-34.68,960,20241209,90.52,2800,-34.68,20250103,1812,0.94,20250117,2800,-34.68,20250103,960,90.52,20241209,1.71,N,018500,500,233 억,,797074,N,N,0,N,02,N
|
|
20250117,140329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1834,-103,5,-5.32,3010393833,1619691,89.54,1975,1975,1812,2515,1356,1937,1858.46,1.70,0,45352,2122,2029,1962,1869,1802,1996,1836,234,578,500,0,1,1,46754933,857,4.69,0.81,03,3.46,391.00,2278.00,2800,20250103,-34.50,960,20241209,91.04,2800,-34.50,20250103,1812,1.21,20250117,2800,-34.50,20250103,960,91.04,20241209,1.71,N,018500,500,233 억,,797074,N,N,0,N,02,N
|
|
20250117,130328,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1835,-102,5,-5.27,2798943177,1504373,83.17,1975,1975,1812,2515,1356,1937,1860.37,1.70,0,78900,2122,2029,1962,1869,1802,1996,1836,234,578,500,0,1,1,46754933,858,4.69,0.81,03,3.22,391.00,2278.00,2800,20250103,-34.46,960,20241209,91.15,2800,-34.46,20250103,1812,1.27,20250117,2800,-34.46,20250103,960,91.15,20241209,1.71,N,018500,500,233 억,,797074,N,N,0,N,02,N
|
|
20250117,120329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1866,-71,5,-3.67,2616162783,1405577,77.71,1975,1975,1812,2515,1356,1937,1861.09,1.70,0,94863,2122,2029,1962,1869,1802,1996,1836,234,578,500,0,1,1,46754933,872,4.77,0.82,03,3.01,391.00,2278.00,2800,20250103,-33.36,960,20241209,94.38,2800,-33.36,20250103,1812,2.98,20250117,2800,-33.36,20250103,960,94.38,20241209,1.71,N,018500,500,233 억,,797074,N,N,0,N,02,N
|
|
20250117,110329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1819,-118,5,-6.09,2244469362,1203596,66.54,1975,1975,1812,2515,1356,1937,1864.60,1.70,0,86374,2122,2029,1962,1869,1802,1996,1836,234,578,500,0,1,1,46754933,850,4.65,0.80,03,2.57,391.00,2278.00,2800,20250103,-35.04,960,20241209,89.48,2800,-35.04,20250103,1812,0.39,20250117,2800,-35.04,20250103,960,89.48,20241209,1.71,N,018500,500,233 억,,797074,N,N,0,N,02,N
|
|
20250117,100330,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1871,-66,5,-3.41,1258924138,667484,36.90,1975,1975,1850,2515,1356,1937,1885.82,1.70,0,2687,2122,2029,1962,1869,1802,1996,1836,234,578,500,0,1,1,46754933,875,4.79,0.82,03,1.43,391.00,2278.00,2800,20250103,-33.18,960,20241209,94.90,2800,-33.18,20250103,1850,1.14,20250117,2800,-33.18,20250103,960,94.90,20241209,1.71,N,018500,500,233 억,,797074,N,N,0,N,02,N
|
|
20250117,090330,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1942,5,2,0.26,113372777,57923,3.20,1975,1975,1935,2515,1356,1937,1958.56,1.70,0,-16284,2122,2029,1962,1869,1802,1996,1836,234,578,500,0,1,1,46754933,908,4.97,0.85,03,0.12,391.00,2278.00,2800,20250103,-30.64,960,20241209,102.29,2800,-30.64,20250103,1895,2.48,20250116,2800,-30.64,20250103,960,102.29,20241209,1.71,N,018500,500,233 억,,797074,N,N,0,N,02,N
|
|
20250116,160328,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1937,-43,5,-2.17,3491871854,1775885,49.18,1979,2055,1895,2570,1386,1980,1966.35,1.50,0,91885,2538,2258,2095,1815,1652,2177,1734,234,590,500,0,1,1,46754933,906,4.95,0.85,03,3.80,391.00,2278.00,2800,20250103,-30.82,960,20241209,101.77,2800,-30.82,20250103,1895,2.22,20250116,2800,-30.82,20250103,960,101.77,20241209,1.71,N,018500,500,233 억,,702118,N,N,2,N,02,N
|
|
20250116,150314,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1928,-52,5,-2.63,3349966174,1702481,47.15,1979,2055,1895,2570,1386,1980,1967.70,1.50,0,99399,2538,2258,2095,1815,1652,2177,1734,234,590,500,0,1,1,46754933,901,4.93,0.85,03,3.64,391.00,2278.00,2800,20250103,-31.14,960,20241209,100.83,2800,-31.14,20250103,1895,1.74,20250116,2800,-31.14,20250103,960,100.83,20241209,1.71,N,018500,500,233 억,,702118,N,N,2,N,02,N
|
|
20250116,140329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1924,-56,5,-2.83,3108704628,1577848,43.70,1979,2055,1895,2570,1386,1980,1970.22,1.50,0,124642,2538,2258,2095,1815,1652,2177,1734,234,590,500,0,1,1,46754933,900,4.92,0.84,03,3.37,391.00,2278.00,2800,20250103,-31.29,960,20241209,100.42,2800,-31.29,20250103,1895,1.53,20250116,2800,-31.29,20250103,960,100.42,20241209,1.71,N,018500,500,233 억,,702118,N,N,2,N,02,N
|
|
20250116,130329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1900,-80,5,-4.04,2754666391,1392167,38.56,1979,2055,1895,2570,1386,1980,1978.69,1.50,0,84223,2538,2258,2095,1815,1652,2177,1734,234,590,500,0,1,1,46754933,888,4.86,0.83,03,2.98,391.00,2278.00,2800,20250103,-32.14,960,20241209,97.92,2800,-32.14,20250103,1895,0.26,20250116,2800,-32.14,20250103,960,97.92,20241209,1.71,N,018500,500,233 억,,702118,N,N,2,N,02,N
|
|
20250116,120329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1978,-2,5,-0.10,1956465277,979863,27.14,1979,2055,1949,2570,1386,1980,1996.67,1.50,0,54235,2538,2258,2095,1815,1652,2177,1734,234,590,500,0,1,1,46754933,925,5.06,0.87,03,2.10,391.00,2278.00,2800,20250103,-29.36,960,20241209,106.04,2800,-29.36,20250103,1932,2.38,20250115,2800,-29.36,20250103,960,106.04,20241209,1.71,N,018500,500,233 억,,702118,N,N,2,N,02,N
|
|
20250116,110329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1978,-2,5,-0.10,1838340160,920324,25.49,1979,2055,1949,2570,1386,1980,1997.49,1.50,0,59277,2538,2258,2095,1815,1652,2177,1734,234,590,500,0,1,1,46754933,925,5.06,0.87,03,1.97,391.00,2278.00,2800,20250103,-29.36,960,20241209,106.04,2800,-29.36,20250103,1932,2.38,20250115,2800,-29.36,20250103,960,106.04,20241209,1.71,N,018500,500,233 억,,702118,N,N,2,N,02,N
|
|
20250116,100329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2035,55,2,2.78,1433605198,718526,19.90,1979,2055,1949,2570,1386,1980,1995.20,1.50,0,35248,2538,2258,2095,1815,1652,2177,1734,234,590,500,0,5,1,46754933,951,5.20,0.89,03,1.54,391.00,2278.00,2800,20250103,-27.32,960,20241209,111.98,2800,-27.32,20250103,1932,5.33,20250115,2800,-27.32,20250103,960,111.98,20241209,1.71,N,018500,500,233 억,,702118,N,N,2,N,02,N
|
|
20250116,090329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1995,15,2,0.76,164203017,83564,2.31,1979,1995,1949,2570,1386,1980,1965.00,1.50,0,10417,2538,2258,2095,1815,1652,2177,1734,234,590,500,0,1,1,46754933,933,5.10,0.88,03,0.18,391.00,2278.00,2800,20250103,-28.75,960,20241209,107.81,2800,-28.75,20250103,1932,3.26,20250115,2800,-28.75,20250103,960,107.81,20241209,1.71,N,018500,500,233 억,,702118,N,N,2,N,02,N
|
|
20250115,160328,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1980,-240,5,-10.81,7640584137,3564958,165.05,2305,2375,1932,2885,1555,2220,2143.53,1.62,0,-52548,2340,2280,2170,2110,2000,2310,2140,234,665,500,0,1,1,46754933,926,5.06,0.87,03,7.62,391.00,2278.00,2800,20250103,-29.29,960,20241209,106.25,2800,-29.29,20250103,1932,2.48,20250115,2800,-29.29,20250103,960,106.25,20241209,1.75,N,018500,500,233 억,,758083,N,N,2,N,02,N
|
|
20250115,150329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1969,-251,5,-11.31,7338068735,3412070,157.97,2305,2375,1932,2885,1555,2220,2150.62,1.62,0,-43729,2340,2280,2170,2110,2000,2310,2140,234,665,500,0,1,1,46754933,921,5.04,0.86,03,7.30,391.00,2278.00,2800,20250103,-29.68,960,20241209,105.10,2800,-29.68,20250103,1932,1.92,20250115,2800,-29.68,20250103,960,105.10,20241209,1.75,N,018500,500,233 억,,758083,N,N,6,N,02,N
|
|
20250115,140329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2080,-140,5,-6.31,6029698635,2759204,127.75,2305,2375,2070,2885,1555,2220,2185.30,1.62,0,-48932,2340,2280,2170,2110,2000,2310,2140,234,665,500,0,5,1,46754933,973,5.32,0.91,03,5.90,391.00,2278.00,2800,20250103,-25.71,960,20241209,116.67,2800,-25.71,20250103,2060,0.97,20250114,2800,-25.71,20250103,960,116.67,20241209,1.75,N,018500,500,233 억,,758083,N,N,6,N,02,N
|
|
20250115,130328,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2120,-100,5,-4.50,5631945785,2568906,118.94,2305,2375,2090,2885,1555,2220,2192.35,1.62,0,-48244,2340,2280,2170,2110,2000,2310,2140,234,665,500,0,5,1,46754933,991,5.42,0.93,03,5.49,391.00,2278.00,2800,20250103,-24.29,960,20241209,120.83,2800,-24.29,20250103,2060,2.91,20250114,2800,-24.29,20250103,960,120.83,20241209,1.75,N,018500,500,233 억,,758083,N,N,6,N,02,N
|
|
20250115,120327,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2105,-115,5,-5.18,5355769490,2437794,112.87,2305,2375,2090,2885,1555,2220,2196.97,1.62,0,-48056,2340,2280,2170,2110,2000,2310,2140,234,665,500,0,5,1,46754933,984,5.38,0.92,03,5.21,391.00,2278.00,2800,20250103,-24.82,960,20241209,119.27,2800,-24.82,20250103,2060,2.18,20250114,2800,-24.82,20250103,960,119.27,20241209,1.75,N,018500,500,233 억,,758083,N,N,6,N,02,N
|
|
20250115,110328,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2140,-80,5,-3.60,4585323105,2074828,96.06,2305,2375,2100,2885,1555,2220,2209.98,1.62,0,-41096,2340,2280,2170,2110,2000,2310,2140,234,665,500,0,5,1,46754933,1001,5.47,0.94,03,4.44,391.00,2278.00,2800,20250103,-23.57,960,20241209,122.92,2800,-23.57,20250103,2060,3.88,20250114,2800,-23.57,20250103,960,122.92,20241209,1.75,N,018500,500,233 억,,758083,N,N,6,N,02,N
|
|
20250115,100328,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2220,0,3,0.00,2615928670,1178583,54.57,2305,2375,2100,2885,1555,2220,2219.55,1.62,0,-39717,2340,2280,2170,2110,2000,2310,2140,234,665,500,0,5,1,46754933,1038,5.68,0.97,03,2.52,391.00,2278.00,2800,20250103,-20.71,960,20241209,131.25,2800,-20.71,20250103,2060,7.77,20250114,2800,-20.71,20250103,960,131.25,20241209,1.75,N,018500,500,233 억,,758083,N,N,6,N,02,N
|
|
20250115,090329,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2205,-15,5,-0.68,1054045200,459458,21.27,2305,2375,2200,2885,1555,2220,2294.11,1.62,0,-46471,2340,2280,2170,2110,2000,2310,2140,234,665,500,0,5,1,46754933,1031,5.64,0.97,03,0.98,391.00,2278.00,2800,20250103,-21.25,960,20241209,129.69,2800,-21.25,20250103,2060,7.04,20250114,2800,-21.25,20250103,960,129.69,20241209,1.75,N,018500,500,233 억,,758083,N,N,6,N,02,N
|
|
20250114,160326,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2220,10,2,0.45,4538305455,2116903,114.18,2185,2230,2060,2870,1550,2210,2143.51,1.52,0,49129,2433,2321,2238,2126,2043,2280,2085,234,660,500,0,5,1,46754933,1038,5.68,0.97,03,4.53,391.00,2278.00,2800,20250103,-20.71,960,20241209,131.25,2800,-20.71,20250103,2060,7.77,20250114,2800,-20.71,20250103,960,131.25,20241209,1.77,N,018500,500,233 억,,708731,N,N,6,N,02,N
|
|
20250114,150327,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2205,-5,5,-0.23,4247814415,1985812,107.11,2185,2230,2060,2870,1550,2210,2139.03,1.52,0,57188,2433,2321,2238,2126,2043,2280,2085,234,660,500,0,5,1,46754933,1031,5.64,0.97,03,4.25,391.00,2278.00,2800,20250103,-21.25,960,20241209,129.69,2800,-21.25,20250103,2060,7.04,20250114,2800,-21.25,20250103,960,129.69,20241209,1.77,N,018500,500,233 억,,708731,N,N,0,N,02,N
|
|
20250114,140326,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2145,-65,5,-2.94,3763672655,1764999,95.20,2185,2215,2060,2870,1550,2210,2132.33,1.52,0,7899,2433,2321,2238,2126,2043,2280,2085,234,660,500,0,5,1,46754933,1003,5.49,0.94,03,3.78,391.00,2278.00,2800,20250103,-23.39,960,20241209,123.44,2800,-23.39,20250103,2060,4.13,20250114,2800,-23.39,20250103,960,123.44,20241209,1.77,N,018500,500,233 억,,708731,N,N,0,N,02,N
|
|
20250114,130327,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2210,0,3,0.00,3317551210,1558397,84.06,2185,2215,2060,2870,1550,2210,2128.75,1.52,0,20820,2433,2321,2238,2126,2043,2280,2085,234,660,500,0,5,1,46754933,1033,5.65,0.97,03,3.33,391.00,2278.00,2800,20250103,-21.07,960,20241209,130.21,2800,-21.07,20250103,2060,7.28,20250114,2800,-21.07,20250103,960,130.21,20241209,1.77,N,018500,500,233 억,,708731,N,N,0,N,02,N
|
|
20250114,120325,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2095,-115,5,-5.20,2336157225,1104956,59.60,2185,2195,2060,2870,1550,2210,2114.13,1.52,0,-4363,2433,2321,2238,2126,2043,2280,2085,234,660,500,0,5,1,46754933,980,5.36,0.92,03,2.36,391.00,2278.00,2800,20250103,-25.18,960,20241209,118.23,2800,-25.18,20250103,2060,1.70,20250114,2800,-25.18,20250103,960,118.23,20241209,1.77,N,018500,500,233 억,,708731,N,N,0,N,02,N
|
|
20250114,110327,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2080,-130,5,-5.88,2163413300,1022269,55.14,2185,2195,2060,2870,1550,2210,2116.16,1.52,0,-1451,2433,2321,2238,2126,2043,2280,2085,234,660,500,0,5,1,46754933,973,5.32,0.91,03,2.19,391.00,2278.00,2800,20250103,-25.71,960,20241209,116.67,2800,-25.71,20250103,2060,0.97,20250114,2800,-25.71,20250103,960,116.67,20241209,1.77,N,018500,500,233 억,,708731,N,N,0,N,02,N
|
|
20250114,100325,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2120,-90,5,-4.07,1279135375,597450,32.23,2185,2195,2110,2870,1550,2210,2140.83,1.52,0,-3891,2433,2321,2238,2126,2043,2280,2085,234,660,500,0,5,1,46754933,991,5.42,0.93,03,1.28,391.00,2278.00,2800,20250103,-24.29,960,20241209,120.83,2800,-24.29,20250103,2065,2.66,20250102,2800,-24.29,20250103,960,120.83,20241209,1.77,N,018500,500,233 억,,708731,N,N,0,N,02,N
|
|
20250114,090325,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2175,-35,5,-1.58,143150465,65815,3.55,2185,2190,2155,2870,1550,2210,2174.30,1.52,0,-712,2433,2321,2238,2126,2043,2280,2085,234,660,500,0,5,1,46754933,1017,5.56,0.95,03,0.14,391.00,2278.00,2800,20250103,-22.32,960,20241209,126.56,2800,-22.32,20250103,2065,5.33,20250102,2800,-22.32,20250103,960,126.56,20241209,1.77,N,018500,500,233 억,,708731,N,N,0,N,02,N
|
|
20250113,160323,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2210,-85,5,-3.70,4074581140,1825416,49.76,2315,2350,2155,2980,1610,2295,2232.20,1.90,0,-179620,2431,2362,2271,2202,2111,2397,2237,234,685,500,0,5,1,46754933,1033,5.65,0.97,03,3.90,391.00,2278.00,2800,20250103,-21.07,960,20241209,130.21,2800,-21.07,20250103,2065,7.02,20250102,2800,-21.07,20250103,960,130.21,20241209,1.80,N,018500,500,233 억,,888350,N,N,35,N,02,N
|
|
20250113,150324,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2190,-105,5,-4.58,3864018285,1729908,47.16,2315,2350,2155,2980,1610,2295,2233.62,1.90,0,-178274,2431,2362,2271,2202,2111,2397,2237,234,685,500,0,5,1,46754933,1024,5.60,0.96,03,3.70,391.00,2278.00,2800,20250103,-21.79,960,20241209,128.12,2800,-21.79,20250103,2065,6.05,20250102,2800,-21.79,20250103,960,128.12,20241209,1.80,N,018500,500,233 억,,888350,N,N,35,N,02,N
|
|
20250113,140321,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2155,-140,5,-6.10,3497795210,1562156,42.58,2315,2350,2155,2980,1610,2295,2239.05,1.90,0,-175183,2431,2362,2271,2202,2111,2397,2237,234,685,500,0,5,1,46754933,1008,5.51,0.95,03,3.34,391.00,2278.00,2800,20250103,-23.04,960,20241209,124.48,2800,-23.04,20250103,2065,4.36,20250102,2800,-23.04,20250103,960,124.48,20241209,1.80,N,018500,500,233 억,,888350,N,N,35,N,02,N
|
|
20250113,130318,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2225,-70,5,-3.05,2622451750,1159886,31.62,2315,2350,2200,2980,1610,2295,2260.93,1.90,0,-173972,2431,2362,2271,2202,2111,2397,2237,234,685,500,0,5,1,46754933,1040,5.69,0.98,03,2.48,391.00,2278.00,2800,20250103,-20.54,960,20241209,131.77,2800,-20.54,20250103,2065,7.75,20250102,2800,-20.54,20250103,960,131.77,20241209,1.80,N,018500,500,233 억,,888350,N,N,35,N,02,N
|
|
20250113,120319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2235,-60,5,-2.61,2332148030,1029412,28.06,2315,2350,2225,2980,1610,2295,2265.49,1.90,0,-172149,2431,2362,2271,2202,2111,2397,2237,234,685,500,0,5,1,46754933,1045,5.72,0.98,03,2.20,391.00,2278.00,2800,20250103,-20.18,960,20241209,132.81,2800,-20.18,20250103,2065,8.23,20250102,2800,-20.18,20250103,960,132.81,20241209,1.80,N,018500,500,233 억,,888350,N,N,35,N,02,N
|
|
20250113,110320,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2255,-40,5,-1.74,2006737115,884192,24.10,2315,2350,2225,2980,1610,2295,2269.54,1.90,0,-166913,2431,2362,2271,2202,2111,2397,2237,234,685,500,0,5,1,46754933,1054,5.77,0.99,03,1.89,391.00,2278.00,2800,20250103,-19.46,960,20241209,134.90,2800,-19.46,20250103,2065,9.20,20250102,2800,-19.46,20250103,960,134.90,20241209,1.80,N,018500,500,233 억,,888350,N,N,35,N,02,N
|
|
20250113,100319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2265,-30,5,-1.31,1754073210,772034,21.05,2315,2350,2225,2980,1610,2295,2271.99,1.90,0,-152478,2431,2362,2271,2202,2111,2397,2237,234,685,500,0,5,1,46754933,1059,5.79,0.99,03,1.65,391.00,2278.00,2800,20250103,-19.11,960,20241209,135.94,2800,-19.11,20250103,2065,9.69,20250102,2800,-19.11,20250103,960,135.94,20241209,1.80,N,018500,500,233 억,,888350,N,N,35,N,02,N
|
|
20250113,090323,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2280,-15,5,-0.65,581363240,252727,6.89,2315,2350,2270,2980,1610,2295,2300.38,1.90,0,-48836,2431,2362,2271,2202,2111,2397,2237,234,685,500,0,5,1,46754933,1066,5.83,1.00,03,0.54,391.00,2278.00,2800,20250103,-18.57,960,20241209,137.50,2800,-18.57,20250103,2065,10.41,20250102,2800,-18.57,20250103,960,137.50,20241209,1.80,N,018500,500,233 억,,888350,N,N,35,N,02,N
|
|
20250110,160319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2295,80,2,3.61,7808352660,3421416,197.17,2240,2340,2180,2875,1555,2215,2282.19,1.70,0,95455,2328,2271,2198,2141,2068,2300,2170,234,660,500,0,5,1,46754933,1073,5.87,1.01,03,7.32,391.00,2278.00,2800,20250103,-18.04,960,20241209,139.06,2800,-18.04,20250103,2065,11.14,20250102,2800,-18.04,20250103,960,139.06,20241209,1.86,N,018500,500,233 억,,792530,N,N,35,N,02,N
|
|
20250110,150319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2290,75,2,3.39,7369396815,3229226,186.09,2240,2340,2180,2875,1555,2215,2282.09,1.70,0,147866,2328,2271,2198,2141,2068,2300,2170,234,660,500,0,5,1,46754933,1071,5.86,1.01,03,6.91,391.00,2278.00,2800,20250103,-18.21,960,20241209,138.54,2800,-18.21,20250103,2065,10.90,20250102,2800,-18.21,20250103,960,138.54,20241209,1.86,N,018500,500,233 억,,792530,N,N,1,N,02,N
|
|
20250110,140319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2270,55,2,2.48,6478536570,2840405,163.69,2240,2340,2180,2875,1555,2215,2280.85,1.70,0,64047,2328,2271,2198,2141,2068,2300,2170,234,660,500,0,5,1,46754933,1061,5.81,1.00,03,6.08,391.00,2278.00,2800,20250103,-18.93,960,20241209,136.46,2800,-18.93,20250103,2065,9.93,20250102,2800,-18.93,20250103,960,136.46,20241209,1.86,N,018500,500,233 억,,792530,N,N,1,N,02,N
|
|
20250110,130319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2270,55,2,2.48,6261039535,2744365,158.15,2240,2340,2180,2875,1555,2215,2281.42,1.70,0,31334,2328,2271,2198,2141,2068,2300,2170,234,660,500,0,5,1,46754933,1061,5.81,1.00,03,5.87,391.00,2278.00,2800,20250103,-18.93,960,20241209,136.46,2800,-18.93,20250103,2065,9.93,20250102,2800,-18.93,20250103,960,136.46,20241209,1.86,N,018500,500,233 억,,792530,N,N,1,N,02,N
|
|
20250110,120319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2275,60,2,2.71,5795901185,2539983,146.37,2240,2340,2180,2875,1555,2215,2281.87,1.70,0,8562,2328,2271,2198,2141,2068,2300,2170,234,660,500,0,5,1,46754933,1064,5.82,1.00,03,5.43,391.00,2278.00,2800,20250103,-18.75,960,20241209,136.98,2800,-18.75,20250103,2065,10.17,20250102,2800,-18.75,20250103,960,136.98,20241209,1.86,N,018500,500,233 억,,792530,N,N,1,N,02,N
|
|
20250110,110318,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2250,35,2,1.58,5219155070,2283219,131.58,2240,2340,2180,2875,1555,2215,2285.88,1.70,0,-17974,2328,2271,2198,2141,2068,2300,2170,234,660,500,0,5,1,46754933,1052,5.75,0.99,03,4.88,391.00,2278.00,2800,20250103,-19.64,960,20241209,134.38,2800,-19.64,20250103,2065,8.96,20250102,2800,-19.64,20250103,960,134.38,20241209,1.86,N,018500,500,233 억,,792530,N,N,1,N,02,N
|
|
20250110,100318,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,120,2,5.42,3335602205,1461566,84.23,2240,2340,2180,2875,1555,2215,2282.21,1.70,0,104546,2328,2271,2198,2141,2068,2300,2170,234,660,500,0,5,1,46754933,1092,5.97,1.03,03,3.13,391.00,2278.00,2800,20250103,-16.61,960,20241209,143.23,2800,-16.61,20250103,2065,13.08,20250102,2800,-16.61,20250103,960,143.23,20241209,1.86,N,018500,500,233 억,,792530,N,N,1,N,02,N
|
|
20250110,090319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2215,0,3,0.00,196436275,88745,5.11,2240,2240,2180,2875,1555,2215,2213.49,1.70,0,-12481,2328,2271,2198,2141,2068,2300,2170,234,660,500,0,5,1,46754933,1036,5.66,0.97,03,0.19,391.00,2278.00,2800,20250103,-20.89,960,20241209,130.73,2800,-20.89,20250103,2065,7.26,20250102,2800,-20.89,20250103,960,130.73,20241209,1.86,N,018500,500,233 억,,792530,N,N,1,N,02,N
|
|
20250109,160317,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2215,-15,5,-0.67,3727702880,1698102,92.30,2195,2255,2125,2895,1565,2230,2195.14,1.53,0,77965,2396,2312,2236,2152,2076,2275,2115,234,665,500,0,5,1,46754933,1036,5.66,0.97,03,3.63,391.00,2278.00,2800,20250103,-20.89,960,20241209,130.73,2800,-20.89,20250103,2065,7.26,20250102,2800,-20.89,20250103,960,130.73,20241209,1.94,N,018500,500,233 억,,714817,N,N,1,N,02,N
|
|
20250109,150319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2235,5,2,0.22,3490601805,1591513,86.51,2195,2255,2125,2895,1565,2230,2193.20,1.53,0,103082,2396,2312,2236,2152,2076,2275,2115,234,665,500,0,5,1,46754933,1045,5.72,0.98,03,3.40,391.00,2278.00,2800,20250103,-20.18,960,20241209,132.81,2800,-20.18,20250103,2065,8.23,20250102,2800,-20.18,20250103,960,132.81,20241209,1.94,N,018500,500,233 억,,714817,N,N,26,N,02,N
|
|
20250109,140318,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2245,15,2,0.67,3116618665,1423781,77.39,2195,2255,2125,2895,1565,2230,2188.89,1.53,0,129211,2396,2312,2236,2152,2076,2275,2115,234,665,500,0,5,1,46754933,1050,5.74,0.99,03,3.05,391.00,2278.00,2800,20250103,-19.82,960,20241209,133.85,2800,-19.82,20250103,2065,8.72,20250102,2800,-19.82,20250103,960,133.85,20241209,1.94,N,018500,500,233 억,,714817,N,N,26,N,02,N
|
|
20250109,130318,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2240,10,2,0.45,2737771130,1254658,68.20,2195,2250,2125,2895,1565,2230,2181.98,1.53,0,112599,2396,2312,2236,2152,2076,2275,2115,234,665,500,0,5,1,46754933,1047,5.73,0.98,03,2.68,391.00,2278.00,2800,20250103,-20.00,960,20241209,133.33,2800,-20.00,20250103,2065,8.47,20250102,2800,-20.00,20250103,960,133.33,20241209,1.94,N,018500,500,233 억,,714817,N,N,26,N,02,N
|
|
20250109,120318,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2230,0,3,0.00,2429660270,1116212,60.67,2195,2250,2125,2895,1565,2230,2176.57,1.53,0,56222,2396,2312,2236,2152,2076,2275,2115,234,665,500,0,5,1,46754933,1043,5.70,0.98,03,2.39,391.00,2278.00,2800,20250103,-20.36,960,20241209,132.29,2800,-20.36,20250103,2065,7.99,20250102,2800,-20.36,20250103,960,132.29,20241209,1.94,N,018500,500,233 억,,714817,N,N,26,N,02,N
|
|
20250109,110318,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2205,-25,5,-1.12,1910889430,883902,48.04,2195,2220,2125,2895,1565,2230,2161.67,1.53,0,70212,2396,2312,2236,2152,2076,2275,2115,234,665,500,0,5,1,46754933,1031,5.64,0.97,03,1.89,391.00,2278.00,2800,20250103,-21.25,960,20241209,129.69,2800,-21.25,20250103,2065,6.78,20250102,2800,-21.25,20250103,960,129.69,20241209,1.94,N,018500,500,233 억,,714817,N,N,26,N,02,N
|
|
20250109,100317,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2165,-65,5,-2.91,1423497790,661188,35.94,2195,2200,2125,2895,1565,2230,2152.62,1.53,0,47110,2396,2312,2236,2152,2076,2275,2115,234,665,500,0,5,1,46754933,1012,5.54,0.95,03,1.41,391.00,2278.00,2800,20250103,-22.68,960,20241209,125.52,2800,-22.68,20250103,2065,4.84,20250102,2800,-22.68,20250103,960,125.52,20241209,1.94,N,018500,500,233 억,,714817,N,N,26,N,02,N
|
|
20250109,090319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2160,-70,5,-3.14,237773575,108821,5.91,2195,2200,2155,2895,1565,2230,2183.83,1.53,0,-10373,2396,2312,2236,2152,2076,2275,2115,234,665,500,0,5,1,46754933,1010,5.52,0.95,03,0.23,391.00,2278.00,2800,20250103,-22.86,960,20241209,125.00,2800,-22.86,20250103,2065,4.60,20250102,2800,-22.86,20250103,960,125.00,20241209,1.94,N,018500,500,233 억,,714817,N,N,26,N,02,N
|
|
20250108,160314,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2230,0,3,0.00,4044653925,1816632,47.49,2280,2320,2160,2895,1565,2230,2226.44,1.55,0,-10517,2410,2320,2215,2125,2020,2365,2170,234,665,500,0,5,1,46754933,1043,5.70,0.98,03,3.89,391.00,2278.00,2800,20250103,-20.36,960,20241209,132.29,2800,-20.36,20250103,2065,7.99,20250102,2800,-20.36,20250103,960,132.29,20241209,2.06,N,018500,500,233 억,,725257,N,N,26,N,02,N
|
|
20250108,150316,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2235,5,2,0.22,3874548600,1740287,45.49,2280,2320,2160,2895,1565,2230,2226.38,1.55,0,-4379,2410,2320,2215,2125,2020,2365,2170,234,665,500,0,5,1,46754933,1045,5.72,0.98,03,3.72,391.00,2278.00,2800,20250103,-20.18,960,20241209,132.81,2800,-20.18,20250103,2065,8.23,20250102,2800,-20.18,20250103,960,132.81,20241209,2.06,N,018500,500,233 억,,725257,N,N,15,N,02,N
|
|
20250108,140318,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2230,0,3,0.00,3625534190,1628641,42.57,2280,2320,2160,2895,1565,2230,2226.11,1.55,0,-3498,2410,2320,2215,2125,2020,2365,2170,234,665,500,0,5,1,46754933,1043,5.70,0.98,03,3.48,391.00,2278.00,2800,20250103,-20.36,960,20241209,132.29,2800,-20.36,20250103,2065,7.99,20250102,2800,-20.36,20250103,960,132.29,20241209,2.06,N,018500,500,233 억,,725257,N,N,15,N,02,N
|
|
20250108,130319,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2230,0,3,0.00,3474952620,1560934,40.80,2280,2320,2160,2895,1565,2230,2226.20,1.55,0,2509,2410,2320,2215,2125,2020,2365,2170,234,665,500,0,5,1,46754933,1043,5.70,0.98,03,3.34,391.00,2278.00,2800,20250103,-20.36,960,20241209,132.29,2800,-20.36,20250103,2065,7.99,20250102,2800,-20.36,20250103,960,132.29,20241209,2.06,N,018500,500,233 억,,725257,N,N,15,N,02,N
|
|
20250108,120316,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2215,-15,5,-0.67,3265653415,1466508,38.33,2280,2320,2160,2895,1565,2230,2226.82,1.55,0,9540,2410,2320,2215,2125,2020,2365,2170,234,665,500,0,5,1,46754933,1036,5.66,0.97,03,3.14,391.00,2278.00,2800,20250103,-20.89,960,20241209,130.73,2800,-20.89,20250103,2065,7.26,20250102,2800,-20.89,20250103,960,130.73,20241209,2.06,N,018500,500,233 억,,725257,N,N,15,N,02,N
|
|
20250108,110316,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2230,0,3,0.00,2884142275,1295861,33.87,2280,2320,2160,2895,1565,2230,2225.66,1.55,0,10173,2410,2320,2215,2125,2020,2365,2170,234,665,500,0,5,1,46754933,1043,5.70,0.98,03,2.77,391.00,2278.00,2800,20250103,-20.36,960,20241209,132.29,2800,-20.36,20250103,2065,7.99,20250102,2800,-20.36,20250103,960,132.29,20241209,2.06,N,018500,500,233 억,,725257,N,N,15,N,02,N
|
|
20250108,100316,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2165,-65,5,-2.91,2284049145,1024522,26.78,2280,2320,2160,2895,1565,2230,2229.38,1.55,0,-8536,2410,2320,2215,2125,2020,2365,2170,234,665,500,0,5,1,46754933,1012,5.54,0.95,03,2.19,391.00,2278.00,2800,20250103,-22.68,960,20241209,125.52,2800,-22.68,20250103,2065,4.84,20250102,2800,-22.68,20250103,960,125.52,20241209,2.06,N,018500,500,233 억,,725257,N,N,15,N,02,N
|
|
20250108,090318,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2300,70,2,3.14,562011295,245201,6.41,2280,2320,2255,2895,1565,2230,2292.07,1.55,0,-17256,2410,2320,2215,2125,2020,2365,2170,234,665,500,0,5,1,46754933,1075,5.88,1.01,03,0.52,391.00,2278.00,2800,20250103,-17.86,960,20241209,139.58,2800,-17.86,20250103,2065,11.38,20250102,2800,-17.86,20250103,960,139.58,20241209,2.06,N,018500,500,233 억,,725257,N,N,15,N,02,N
|
|
20250107,160313,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2230,50,2,2.29,8369510270,3777688,57.67,2180,2305,2110,2830,1530,2180,2215.56,1.76,0,-102217,2500,2340,2245,2085,1990,2292,2037,234,650,500,0,5,1,46754933,1043,5.70,0.98,03,8.08,391.00,2278.00,2800,20250103,-20.36,960,20241209,132.29,2800,-20.36,20250103,2065,7.99,20250102,2800,-20.36,20250103,960,132.29,20241209,2.60,N,018500,500,233 억,,824161,N,N,15,N,02,N
|
|
20250107,150315,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2215,35,2,1.61,7866925265,3551662,54.22,2180,2305,2110,2830,1530,2180,2215.07,1.76,0,-92870,2500,2340,2245,2085,1990,2292,2037,234,650,500,0,5,1,46754933,1036,5.66,0.97,03,7.60,391.00,2278.00,2800,20250103,-20.89,960,20241209,130.73,2800,-20.89,20250103,2065,7.26,20250102,2800,-20.89,20250103,960,130.73,20241209,2.60,N,018500,500,233 억,,824161,N,N,0,N,02,N
|
|
20250107,140314,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2170,-10,5,-0.46,7215158375,3251723,49.64,2180,2305,2110,2830,1530,2180,2218.95,1.76,0,-80134,2500,2340,2245,2085,1990,2292,2037,234,650,500,0,5,1,46754933,1015,5.55,0.95,03,6.95,391.00,2278.00,2800,20250103,-22.50,960,20241209,126.04,2800,-22.50,20250103,2065,5.08,20250102,2800,-22.50,20250103,960,126.04,20241209,2.60,N,018500,500,233 억,,824161,N,N,0,N,02,N
|
|
20250107,130315,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2200,20,2,0.92,6586059215,2963068,45.24,2180,2305,2110,2830,1530,2180,2222.81,1.76,0,-58607,2500,2340,2245,2085,1990,2292,2037,234,650,500,0,5,1,46754933,1029,5.63,0.97,03,6.34,391.00,2278.00,2800,20250103,-21.43,960,20241209,129.17,2800,-21.43,20250103,2065,6.54,20250102,2800,-21.43,20250103,960,129.17,20241209,2.60,N,018500,500,233 억,,824161,N,N,0,N,02,N
|
|
20250107,120315,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2195,15,2,0.69,5953702540,2674614,40.83,2180,2305,2110,2830,1530,2180,2226.12,1.76,0,-89849,2500,2340,2245,2085,1990,2292,2037,234,650,500,0,5,1,46754933,1026,5.61,0.96,03,5.72,391.00,2278.00,2800,20250103,-21.61,960,20241209,128.65,2800,-21.61,20250103,2065,6.30,20250102,2800,-21.61,20250103,960,128.65,20241209,2.60,N,018500,500,233 억,,824161,N,N,0,N,02,N
|
|
20250107,110312,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2180,0,3,0.00,5559390185,2493617,38.07,2180,2305,2110,2830,1530,2180,2229.58,1.76,0,-100371,2500,2340,2245,2085,1990,2292,2037,234,650,500,0,5,1,46754933,1019,5.58,0.96,03,5.33,391.00,2278.00,2800,20250103,-22.14,960,20241209,127.08,2800,-22.14,20250103,2065,5.57,20250102,2800,-22.14,20250103,960,127.08,20241209,2.60,N,018500,500,233 억,,824161,N,N,0,N,02,N
|
|
20250107,100317,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2225,45,2,2.06,4679311835,2094078,31.97,2180,2305,2110,2830,1530,2180,2234.72,1.76,0,-99655,2500,2340,2245,2085,1990,2292,2037,234,650,500,0,5,1,46754933,1040,5.69,0.98,03,4.48,391.00,2278.00,2800,20250103,-20.54,960,20241209,131.77,2800,-20.54,20250103,2065,7.75,20250102,2800,-20.54,20250103,960,131.77,20241209,2.60,N,018500,500,233 억,,824161,N,N,0,N,02,N
|
|
20250107,090315,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2155,-25,5,-1.15,583964460,271277,4.14,2180,2220,2110,2830,1530,2180,2151.95,1.76,0,41092,2500,2340,2245,2085,1990,2292,2037,234,650,500,0,5,1,46754933,1008,5.51,0.95,03,0.58,391.00,2278.00,2800,20250103,-23.04,960,20241209,124.48,2800,-23.04,20250103,2065,4.36,20250102,2800,-23.04,20250103,960,124.48,20241209,2.60,N,018500,500,233 억,,824161,N,N,0,N,02,N
|
|
20250106,160310,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2180,-315,5,-12.63,14790278885,6465548,22.54,2320,2405,2150,3240,1750,2495,2287.49,2.51,0,-329034,2985,2740,2555,2310,2125,2647,2217,234,745,500,0,5,1,46754933,1019,5.58,0.96,03,13.83,391.00,2278.00,2800,20250103,-22.14,960,20241209,127.08,2800,-22.14,20250103,2065,5.57,20250102,2800,-22.14,20250103,960,127.08,20241209,2.81,N,018500,500,233 억,,1175267,N,N,0,N,02,N
|
|
20250106,150312,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2225,-270,5,-10.82,14007708005,6111370,21.30,2320,2405,2150,3240,1750,2495,2291.95,2.51,0,-283221,2985,2740,2555,2310,2125,2647,2217,234,745,500,0,5,1,46754933,1040,5.69,0.98,03,13.07,391.00,2278.00,2800,20250103,-20.54,960,20241209,131.77,2800,-20.54,20250103,2065,7.75,20250102,2800,-20.54,20250103,960,131.77,20241209,2.81,N,018500,500,233 억,,1175267,N,N,0,N,02,N
|
|
20250106,140311,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2210,-285,5,-11.42,12749047775,5535173,19.29,2320,2405,2195,3240,1750,2495,2303.16,2.51,0,-238476,2985,2740,2555,2310,2125,2647,2217,234,745,500,0,5,1,46754933,1033,5.65,0.97,03,11.84,391.00,2278.00,2800,20250103,-21.07,960,20241209,130.21,2800,-21.07,20250103,2065,7.02,20250102,2800,-21.07,20250103,960,130.21,20241209,2.81,N,018500,500,233 억,,1175267,N,N,0,N,02,N
|
|
20250106,130310,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2235,-260,5,-10.42,11373096770,4913181,17.13,2320,2405,2220,3240,1750,2495,2314.68,2.51,0,-209450,2985,2740,2555,2310,2125,2647,2217,234,745,500,0,5,1,46754933,1045,5.72,0.98,03,10.51,391.00,2278.00,2800,20250103,-20.18,960,20241209,132.81,2800,-20.18,20250103,2065,8.23,20250102,2800,-20.18,20250103,960,132.81,20241209,2.81,N,018500,500,233 억,,1175267,N,N,0,N,02,N
|
|
20250106,120310,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2245,-250,5,-10.02,10333060665,4449187,15.51,2320,2405,2230,3240,1750,2495,2322.32,2.51,0,-193012,2985,2740,2555,2310,2125,2647,2217,234,745,500,0,5,1,46754933,1050,5.74,0.99,03,9.52,391.00,2278.00,2800,20250103,-19.82,960,20241209,133.85,2800,-19.82,20250103,2065,8.72,20250102,2800,-19.82,20250103,960,133.85,20241209,2.81,N,018500,500,233 억,,1175267,N,N,0,N,02,N
|
|
20250106,110310,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2325,-170,5,-6.81,8234016505,3528917,12.30,2320,2405,2285,3240,1750,2495,2333.13,2.51,0,-199354,2985,2740,2555,2310,2125,2647,2217,234,745,500,0,5,1,46754933,1087,5.95,1.02,03,7.55,391.00,2278.00,2800,20250103,-16.96,960,20241209,142.19,2800,-16.96,20250103,2065,12.59,20250102,2800,-16.96,20250103,960,142.19,20241209,2.81,N,018500,500,233 억,,1175267,N,N,0,N,02,N
|
|
20250106,100309,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,-165,5,-6.61,6941497285,2973912,10.37,2320,2405,2285,3240,1750,2495,2333.94,2.51,0,-219822,2985,2740,2555,2310,2125,2647,2217,234,745,500,0,5,1,46754933,1089,5.96,1.02,03,6.36,391.00,2278.00,2800,20250103,-16.79,960,20241209,142.71,2800,-16.79,20250103,2065,12.83,20250102,2800,-16.79,20250103,960,142.71,20241209,2.81,N,018500,500,233 억,,1175267,N,N,0,N,02,N
|
|
20250106,090307,53,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2290,-205,5,-8.22,1602195495,690355,2.41,2320,2355,2290,3240,1750,2495,2319.92,2.51,0,-102426,2985,2740,2555,2310,2125,2647,2217,234,745,500,0,5,1,46754933,1071,5.86,1.01,03,1.48,391.00,2278.00,2800,20250103,-18.21,960,20241209,138.54,2800,-18.21,20250103,2065,10.90,20250102,2800,-18.21,20250103,960,138.54,20241209,2.81,N,018500,500,233 억,,1175267,N,N,0,N,02,N
|
|
20250103,160309,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2495,20,2,0.81,72301520355,28357569,184.43,2620,2800,2370,3215,1735,2475,2549.68,1.70,0,378367,2748,2611,2338,2201,1928,2680,2270,234,740,500,1580,5,1,46754933,1167,6.38,1.10,03,60.65,391.00,2278.00,2800,20250103,-10.89,960,20241209,159.90,2800,-10.89,20250103,2065,20.82,20250102,2800,-10.89,20250103,960,159.90,20241209,3.01,N,018500,500,233 억,,795493,N,N,0,N,01,N
|
|
20250103,150309,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2500,25,2,1.01,70903082245,27798002,180.79,2620,2800,2370,3215,1735,2475,2550.65,1.70,0,408479,2748,2611,2338,2201,1928,2680,2270,234,740,500,1580,5,1,46754933,1169,6.39,1.10,03,59.45,391.00,2278.00,2800,20250103,-10.71,960,20241209,160.42,2800,-10.71,20250103,2065,21.07,20250102,2800,-10.71,20250103,960,160.42,20241209,3.01,N,018500,500,233 억,,795493,N,N,0,N,01,N
|
|
20250103,140308,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2530,55,2,2.22,67945653735,26620179,173.13,2620,2800,2370,3215,1735,2475,2552.41,1.70,0,508705,2748,2611,2338,2201,1928,2680,2270,234,740,500,1580,5,1,46754933,1183,6.47,1.11,03,56.94,391.00,2278.00,2800,20250103,-9.64,960,20241209,163.54,2800,-9.64,20250103,2065,22.52,20250102,2800,-9.64,20250103,960,163.54,20241209,3.01,N,018500,500,233 억,,795493,N,N,0,N,01,N
|
|
20250103,130308,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2575,100,2,4.04,63497005050,24851104,161.62,2620,2800,2370,3215,1735,2475,2555.10,1.70,0,197851,2748,2611,2338,2201,1928,2680,2270,234,740,500,1580,5,1,46754933,1204,6.59,1.13,03,53.15,391.00,2278.00,2800,20250103,-8.04,960,20241209,168.23,2800,-8.04,20250103,2065,24.70,20250102,2800,-8.04,20250103,960,168.23,20241209,3.01,N,018500,500,233 억,,795493,N,N,0,N,01,N
|
|
20250103,120308,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2625,150,2,6.06,58835140175,23063391,150.00,2620,2800,2370,3215,1735,2475,2551.02,1.70,0,87972,2748,2611,2338,2201,1928,2680,2270,234,740,500,1580,5,1,46754933,1227,6.71,1.15,03,49.33,391.00,2278.00,2800,20250103,-6.25,960,20241209,173.44,2800,-6.25,20250103,2065,27.12,20250102,2800,-6.25,20250103,960,173.44,20241209,3.01,N,018500,500,233 억,,795493,N,N,0,N,01,N
|
|
20250103,110309,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2530,55,2,2.22,53263670595,20890740,135.87,2620,2800,2370,3215,1735,2475,2549.63,1.70,0,-289673,2748,2611,2338,2201,1928,2680,2270,234,740,500,1580,5,1,46754933,1183,6.47,1.11,03,44.68,391.00,2278.00,2800,20250103,-9.64,960,20241209,163.54,2800,-9.64,20250103,2065,22.52,20250102,2800,-9.64,20250103,960,163.54,20241209,3.01,N,018500,500,233 억,,795493,N,N,0,N,01,N
|
|
20250103,100308,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2535,60,2,2.42,32308282485,12832874,83.46,2620,2700,2370,3215,1735,2475,2517.62,1.70,0,173727,2748,2611,2338,2201,1928,2680,2270,234,740,500,1580,5,1,46754933,1185,6.48,1.11,03,27.45,391.00,2278.00,2700,20250103,-6.11,960,20241209,164.06,2700,-6.11,20250103,2065,22.76,20250102,2700,-6.11,20250103,960,164.06,20241209,3.01,N,018500,500,233 억,,795493,N,N,0,N,01,N
|
|
20250103,090309,54,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2605,130,2,5.25,4513048755,1726773,11.23,2620,2700,2505,3215,1735,2475,2613.57,1.70,0,-56913,2748,2611,2338,2201,1928,2680,2270,234,740,500,1580,5,1,46754933,1218,6.66,1.14,03,3.69,391.00,2278.00,2700,20250103,-3.52,960,20241209,171.35,2700,-3.52,20250103,2065,26.15,20250102,2700,-3.52,20250103,960,171.35,20241209,3.01,N,018500,500,233 억,,795493,N,N,0,N,01,N
|
|
20250102,160307,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2475,570,1,29.92,36230684960,15373830,93.66,2070,2475,2065,2475,1334,1905,2356.87,1.02,0,306186,2243,2073,1900,1730,1557,2159,1816,234,570,500,1210,5,1,46754933,1157,6.33,1.09,03,32.88,391.00,2278.00,2475,20250102,0.00,960,20241209,157.81,2475,0.00,20250102,2065,19.85,20250102,2475,0.00,20250102,960,157.81,20241209,2.88,N,018500,500,233 억,,477272,N,N,0,N,00,N
|
|
20250102,150308,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2475,570,1,29.92,36205021685,15363461,93.60,2070,2475,2065,2475,1334,1905,2356.80,1.02,0,306573,2243,2073,1900,1730,1557,2159,1816,234,570,500,1210,5,1,46754933,1157,6.33,1.09,03,32.86,391.00,2278.00,2475,20250102,0.00,960,20241209,157.81,2475,0.00,20250102,2065,19.85,20250102,2475,0.00,20250102,960,157.81,20241209,2.88,N,018500,500,233 억,,477272,N,N,0,N,00,N
|
|
20250102,140306,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2475,570,1,29.92,33990208535,14468587,88.15,2070,2475,2065,2475,1334,1905,2349.48,1.02,0,302251,2243,2073,1900,1730,1557,2159,1816,234,570,500,1210,5,1,46754933,1157,6.33,1.09,03,30.95,391.00,2278.00,2475,20250102,0.00,960,20241209,157.81,2475,0.00,20250102,2065,19.85,20250102,2475,0.00,20250102,960,157.81,20241209,2.88,N,018500,500,233 억,,477272,N,N,0,N,00,N
|
|
20250102,130307,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2475,570,1,29.92,33946331735,14450859,88.04,2070,2475,2065,2475,1334,1905,2349.33,1.02,0,302251,2243,2073,1900,1730,1557,2159,1816,234,570,500,1210,5,1,46754933,1157,6.33,1.09,03,30.91,391.00,2278.00,2475,20250102,0.00,960,20241209,157.81,2475,0.00,20250102,2065,19.85,20250102,2475,0.00,20250102,960,157.81,20241209,2.88,N,018500,500,233 억,,477272,N,N,0,N,00,N
|
|
20250102,120307,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2475,570,1,29.92,33677630885,14342293,87.38,2070,2475,2065,2475,1334,1905,2348.38,1.02,0,302251,2243,2073,1900,1730,1557,2159,1816,234,570,500,1210,5,1,46754933,1157,6.33,1.09,03,30.68,391.00,2278.00,2475,20250102,0.00,960,20241209,157.81,2475,0.00,20250102,2065,19.85,20250102,2475,0.00,20250102,960,157.81,20241209,2.88,N,018500,500,233 억,,477272,N,N,0,N,00,N
|
|
20250102,110258,57,100.00,KOSPI,신고가,운송장비·부품,N,N,N,N, ,N,2475,570,1,29.92,28000995800,12028520,73.28,2070,2475,2065,2475,1334,1905,2328.16,1.02,0,55655,2243,2073,1900,1730,1557,2159,1816,234,570,500,1210,5,1,46754933,1157,6.33,1.09,03,25.73,391.00,2278.00,2475,20250102,0.00,960,20241209,157.81,2475,0.00,20250102,2065,19.85,20250102,2475,0.00,20250102,960,157.81,20241209,2.88,N,018500,500,233 억,,477272,N,N,0,N,00,N
|
|
20250102,100305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2180,275,2,14.44,4181940840,1961892,11.95,2070,2220,2065,2475,1334,1905,2132.49,1.02,0,204123,2243,2073,1900,1730,1557,2159,1816,234,570,500,1210,5,1,46754933,1019,5.58,0.96,03,4.20,391.00,2278.00,2270,20241224,-3.96,960,20241209,127.08,2220,-1.80,20250102,2065,5.57,20250102,2270,-3.96,20241224,960,127.08,20241209,2.88,N,018500,500,233 억,,477272,N,N,0,N,00,N
|
|
20250102,090304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1905,0,3,0.00,0,0,0.00,0,0,0,2475,1334,1905,0.00,1.02,0,0,2243,2073,1900,1730,1557,2159,1816,234,570,500,1210,1,1,46754933,891,4.87,0.84,03,0.00,391.00,2278.00,2270,20241224,-16.08,960,20241209,98.44,0,0.00,0,0,0.00,0,2270,-16.08,20241224,960,98.44,20241209,2.88,N,018500,500,233 억,,477272,N,N,0,N,00,N
|