154 lines
65 KiB
CSV
154 lines
65 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
|
|
20250228,160342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,30,2,1.52,3373723579,1672919,323.11,1973,2070,1955,2565,1383,1975,2016.72,2.08,0,260242,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,937,5.13,0.88,03,3.58,391.00,2278.00,2800,20250103,-28.39,960,20241209,108.85,2800,-28.39,20250103,1655,21.15,20250123,2800,-28.39,20250103,960,108.85,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
|
|
20250228,150343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,45,2,2.28,3155308569,1564205,302.11,1973,2070,1955,2565,1383,1975,2017.23,2.08,0,277617,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,944,5.17,0.89,03,3.35,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
|
|
20250228,140344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,45,2,2.28,2935470809,1455014,281.02,1973,2070,1955,2565,1383,1975,2017.52,2.08,0,260834,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,944,5.17,0.89,03,3.11,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
|
|
20250228,130344,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,45,2,2.28,2732573624,1354800,261.67,1973,2070,1955,2565,1383,1975,2017.00,2.08,0,216280,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,944,5.17,0.89,03,2.90,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
|
|
20250228,120341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,35,2,1.77,2497599548,1237733,239.06,1973,2070,1955,2565,1383,1975,2017.93,2.08,0,223591,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,940,5.14,0.88,03,2.65,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
|
|
20250228,110342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2055,80,2,4.05,1771915632,877729,169.52,1973,2070,1955,2565,1383,1975,2018.82,2.08,0,150125,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,961,5.26,0.90,03,1.88,391.00,2278.00,2800,20250103,-26.61,960,20241209,114.06,2800,-26.61,20250103,1655,24.17,20250123,2800,-26.61,20250103,960,114.06,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
|
|
20250228,100342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,35,2,1.77,698672342,350550,67.71,1973,2035,1955,2565,1383,1975,1993.14,2.08,0,-27407,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,5,1,46754933,940,5.14,0.88,03,0.75,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
|
|
20250228,090343,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1990,15,2,0.76,27983560,14211,2.74,1973,1990,1955,2565,1383,1975,1968.56,2.08,0,-3495,2044,2009,1985,1950,1926,1997,1938,234,590,500,1260,1,1,46754933,930,5.09,0.87,03,0.03,391.00,2278.00,2800,20250103,-28.93,960,20241209,107.29,2800,-28.93,20250103,1655,20.24,20250123,2800,-28.93,20250103,960,107.29,20241209,1.54,N,018500,500,233 억,,971516,N,N,0,N,00,N
|
|
20250227,160341,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1975,-23,5,-1.15,1022374189,516341,55.60,1977,2020,1961,2595,1399,1998,1980.05,2.00,0,33401,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,923,5.05,0.87,03,1.10,391.00,2278.00,2800,20250103,-29.46,960,20241209,105.73,2800,-29.46,20250103,1655,19.34,20250123,2800,-29.46,20250103,960,105.73,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
|
|
20250227,150339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1982,-16,5,-0.80,973536465,491641,52.94,1977,2020,1961,2595,1399,1998,1980.18,2.00,0,26589,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,927,5.07,0.87,03,1.05,391.00,2278.00,2800,20250103,-29.21,960,20241209,106.46,2800,-29.21,20250103,1655,19.76,20250123,2800,-29.21,20250103,960,106.46,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
|
|
20250227,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1983,-15,5,-0.75,913457168,461293,49.68,1977,2020,1961,2595,1399,1998,1980.21,2.00,0,16491,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,927,5.07,0.87,03,0.99,391.00,2278.00,2800,20250103,-29.18,960,20241209,106.56,2800,-29.18,20250103,1655,19.82,20250123,2800,-29.18,20250103,960,106.56,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
|
|
20250227,130339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1984,-14,5,-0.70,862793403,435688,46.92,1977,2020,1961,2595,1399,1998,1980.30,2.00,0,1548,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,928,5.07,0.87,03,0.93,391.00,2278.00,2800,20250103,-29.14,960,20241209,106.67,2800,-29.14,20250103,1655,19.88,20250123,2800,-29.14,20250103,960,106.67,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
|
|
20250227,120339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1982,-16,5,-0.80,801631512,404816,43.59,1977,2020,1961,2595,1399,1998,1980.24,2.00,0,-7443,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,927,5.07,0.87,03,0.87,391.00,2278.00,2800,20250103,-29.21,960,20241209,106.46,2800,-29.21,20250103,1655,19.76,20250123,2800,-29.21,20250103,960,106.46,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
|
|
20250227,110342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1971,-27,5,-1.35,710859897,358991,38.66,1977,2020,1961,2595,1399,1998,1980.16,2.00,0,-26842,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,922,5.04,0.87,03,0.77,391.00,2278.00,2800,20250103,-29.61,960,20241209,105.31,2800,-29.61,20250103,1655,19.09,20250123,2800,-29.61,20250103,960,105.31,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
|
|
20250227,100352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1972,-26,5,-1.30,469521188,236780,25.50,1977,2020,1963,2595,1399,1998,1982.94,2.00,0,-42060,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,922,5.04,0.87,03,0.51,391.00,2278.00,2800,20250103,-29.57,960,20241209,105.42,2800,-29.57,20250103,1655,19.15,20250123,2800,-29.57,20250103,960,105.42,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
|
|
20250227,090350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1999,1,2,0.05,64841108,32513,3.50,1977,2020,1977,2595,1399,1998,1994.31,2.00,0,6679,2064,2031,2007,1974,1950,2019,1962,234,597,500,1270,1,1,46754933,935,5.11,0.88,03,0.07,391.00,2278.00,2800,20250103,-28.61,960,20241209,108.23,2800,-28.61,20250103,1655,20.79,20250123,2800,-28.61,20250103,960,108.23,20241209,1.50,N,018500,500,233 억,,935645,N,N,0,N,00,N
|
|
20250226,160339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1998,-12,5,-0.60,1821426486,907827,109.12,2015,2040,1983,2610,1410,2010,2006.36,1.78,0,111679,2078,2044,2016,1982,1954,2030,1968,234,600,500,1280,1,1,46754933,934,5.11,0.88,03,1.94,391.00,2278.00,2800,20250103,-28.64,960,20241209,108.12,2800,-28.64,20250103,1655,20.73,20250123,2800,-28.64,20250103,960,108.12,20241209,1.45,N,018500,500,233 억,,830543,N,N,0,N,00,N
|
|
20250226,150340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2000,-10,5,-0.50,1713506217,853862,102.63,2015,2040,1983,2610,1410,2010,2006.77,1.78,0,113164,2078,2044,2016,1982,1954,2030,1968,234,600,500,1280,5,1,46754933,935,5.12,0.88,03,1.83,391.00,2278.00,2800,20250103,-28.57,960,20241209,108.33,2800,-28.57,20250103,1655,20.85,20250123,2800,-28.57,20250103,960,108.33,20241209,1.45,N,018500,500,233 억,,830543,N,N,0,N,00,N
|
|
20250226,140340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,0,3,0.00,1398250837,696242,83.69,2015,2040,1983,2610,1410,2010,2008.28,1.78,0,93431,2078,2044,2016,1982,1954,2030,1968,234,600,500,1280,5,1,46754933,940,5.14,0.88,03,1.49,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.45,N,018500,500,233 억,,830543,N,N,0,N,00,N
|
|
20250226,130340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,10,2,0.50,1304757917,649697,78.09,2015,2040,1983,2610,1410,2010,2008.26,1.78,0,97645,2078,2044,2016,1982,1954,2030,1968,234,600,500,1280,5,1,46754933,944,5.17,0.89,03,1.39,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.45,N,018500,500,233 억,,830543,N,N,0,N,00,N
|
|
20250226,120340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,10,2,0.50,1128048817,562446,67.61,2015,2035,1983,2610,1410,2010,2005.61,1.78,0,67064,2078,2044,2016,1982,1954,2030,1968,234,600,500,1280,5,1,46754933,944,5.17,0.89,03,1.20,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.45,N,018500,500,233 억,,830543,N,N,0,N,00,N
|
|
20250226,110340,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,-5,5,-0.25,825286442,412062,49.53,2015,2035,1983,2610,1410,2010,2002.82,1.78,0,16792,2078,2044,2016,1982,1954,2030,1968,234,600,500,1280,5,1,46754933,937,5.13,0.88,03,0.88,391.00,2278.00,2800,20250103,-28.39,960,20241209,108.85,2800,-28.39,20250103,1655,21.15,20250123,2800,-28.39,20250103,960,108.85,20241209,1.45,N,018500,500,233 억,,830543,N,N,0,N,00,N
|
|
20250226,100339,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1999,-11,5,-0.55,575734622,287296,34.53,2015,2035,1983,2610,1410,2010,2003.98,1.78,0,4998,2078,2044,2016,1982,1954,2030,1968,234,600,500,1280,1,1,46754933,935,5.11,0.88,03,0.61,391.00,2278.00,2800,20250103,-28.61,960,20241209,108.23,2800,-28.61,20250103,1655,20.79,20250123,2800,-28.61,20250103,960,108.23,20241209,1.45,N,018500,500,233 억,,830543,N,N,0,N,00,N
|
|
20250226,090342,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,0,3,0.00,54854133,27289,3.28,2015,2035,1996,2610,1410,2010,2010.12,1.78,0,-15574,2078,2044,2016,1982,1954,2030,1968,234,600,500,1280,5,1,46754933,940,5.14,0.88,03,0.06,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.45,N,018500,500,233 억,,830543,N,N,0,N,00,N
|
|
20250225,160338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,-45,5,-2.19,1632225656,813339,33.26,2040,2050,1988,2670,1440,2055,2006.62,1.64,0,62409,2206,2130,2059,1983,1912,2168,2021,234,615,500,1310,5,1,46754933,940,5.14,0.88,03,1.74,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.51,N,018500,500,233 억,,766165,N,N,0,N,00,N
|
|
20250225,150338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,-45,5,-2.19,1518774512,756764,30.95,2040,2050,1988,2670,1440,2055,2006.73,1.64,0,37546,2206,2130,2059,1983,1912,2168,2021,234,615,500,1310,5,1,46754933,940,5.14,0.88,03,1.62,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.51,N,018500,500,233 억,,766165,N,N,0,N,00,N
|
|
20250225,140337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,-45,5,-2.19,1372867080,683888,27.97,2040,2050,1988,2670,1440,2055,2007.22,1.64,0,6526,2206,2130,2059,1983,1912,2168,2021,234,615,500,1310,5,1,46754933,940,5.14,0.88,03,1.46,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.51,N,018500,500,233 억,,766165,N,N,0,N,00,N
|
|
20250225,130338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,-50,5,-2.43,1264967880,630008,25.76,2040,2050,1988,2670,1440,2055,2007.62,1.64,0,-4974,2206,2130,2059,1983,1912,2168,2021,234,615,500,1310,5,1,46754933,937,5.13,0.88,03,1.35,391.00,2278.00,2800,20250103,-28.39,960,20241209,108.85,2800,-28.39,20250103,1655,21.15,20250123,2800,-28.39,20250103,960,108.85,20241209,1.51,N,018500,500,233 억,,766165,N,N,0,N,00,N
|
|
20250225,120337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2000,-55,5,-2.68,947945058,471079,19.26,2040,2050,1990,2670,1440,2055,2011.99,1.64,0,-2091,2206,2130,2059,1983,1912,2168,2021,234,615,500,1310,5,1,46754933,935,5.12,0.88,03,1.01,391.00,2278.00,2800,20250103,-28.57,960,20241209,108.33,2800,-28.57,20250103,1655,20.85,20250123,2800,-28.57,20250103,960,108.33,20241209,1.51,N,018500,500,233 억,,766165,N,N,0,N,00,N
|
|
20250225,110338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2025,-30,5,-1.46,863597923,429035,17.54,2040,2050,1990,2670,1440,2055,2012.56,1.64,0,11045,2206,2130,2059,1983,1912,2168,2021,234,615,500,1310,5,1,46754933,947,5.18,0.89,03,0.92,391.00,2278.00,2800,20250103,-27.68,960,20241209,110.94,2800,-27.68,20250103,1655,22.36,20250123,2800,-27.68,20250103,960,110.94,20241209,1.51,N,018500,500,233 억,,766165,N,N,0,N,00,N
|
|
20250225,100337,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2035,-20,5,-0.97,750295298,373129,15.26,2040,2050,1990,2670,1440,2055,2010.43,1.64,0,5121,2206,2130,2059,1983,1912,2168,2021,234,615,500,1310,5,1,46754933,951,5.20,0.89,03,0.80,391.00,2278.00,2800,20250103,-27.32,960,20241209,111.98,2800,-27.32,20250103,1655,22.96,20250123,2800,-27.32,20250103,960,111.98,20241209,1.51,N,018500,500,233 억,,766165,N,N,0,N,00,N
|
|
20250225,090338,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2025,-30,5,-1.46,113430535,55997,2.29,2040,2050,2005,2670,1440,2055,2023.85,1.64,0,-17310,2206,2130,2059,1983,1912,2168,2021,234,615,500,1310,5,1,46754933,947,5.18,0.89,03,0.12,391.00,2278.00,2800,20250103,-27.68,960,20241209,110.94,2800,-27.68,20250103,1655,22.36,20250123,2800,-27.68,20250103,960,110.94,20241209,1.51,N,018500,500,233 억,,766165,N,N,0,N,00,N
|
|
20250224,160335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2055,57,2,2.85,4995871042,2431687,144.65,1990,2135,1988,2595,1399,1998,2054.51,1.35,0,141558,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,961,5.26,0.90,03,5.20,391.00,2278.00,2800,20250103,-26.61,960,20241209,114.06,2800,-26.61,20250103,1655,24.17,20250123,2800,-26.61,20250103,960,114.06,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N
|
|
20250224,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2050,52,2,2.60,4786513607,2329775,138.59,1990,2135,1988,2595,1399,1998,2054.52,1.35,0,108687,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,958,5.24,0.90,03,4.98,391.00,2278.00,2800,20250103,-26.79,960,20241209,113.54,2800,-26.79,20250103,1655,23.87,20250123,2800,-26.79,20250103,960,113.54,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N
|
|
20250224,140335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2035,37,2,1.85,4389127687,2133883,126.93,1990,2135,1988,2595,1399,1998,2056.91,1.35,0,92316,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,951,5.20,0.89,03,4.56,391.00,2278.00,2800,20250103,-27.32,960,20241209,111.98,2800,-27.32,20250103,1655,22.96,20250123,2800,-27.32,20250103,960,111.98,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N
|
|
20250224,130335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,22,2,1.10,3805226802,1845857,109.80,1990,2135,1988,2595,1399,1998,2061.54,1.35,0,79820,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,944,5.17,0.89,03,3.95,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N
|
|
20250224,120334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2030,32,2,1.60,3542720742,1715940,102.07,1990,2135,1988,2595,1399,1998,2064.64,1.35,0,90160,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,949,5.19,0.89,03,3.67,391.00,2278.00,2800,20250103,-27.50,960,20241209,111.46,2800,-27.50,20250103,1655,22.66,20250123,2800,-27.50,20250103,960,111.46,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N
|
|
20250224,110334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,22,2,1.10,3361374107,1626015,96.72,1990,2135,1988,2595,1399,1998,2067.30,1.35,0,83823,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,944,5.17,0.89,03,3.48,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N
|
|
20250224,100333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2045,47,2,2.35,2820892547,1359219,80.85,1990,2135,1988,2595,1399,1998,2075.44,1.35,0,88424,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,956,5.23,0.90,03,2.91,391.00,2278.00,2800,20250103,-26.96,960,20241209,113.02,2800,-26.96,20250103,1655,23.56,20250123,2800,-26.96,20250103,960,113.02,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N
|
|
20250224,090336,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,12,2,0.60,73796172,36665,2.18,1990,2045,1988,2595,1399,1998,2013.19,1.35,0,2324,2256,2127,2056,1927,1856,2091,1891,234,597,500,1270,5,1,46754933,940,5.14,0.88,03,0.08,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.44,N,018500,500,233 억,,630420,N,N,0,N,00,N
|
|
20250221,160333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1998,-117,5,-5.53,3417048229,1670419,109.95,2165,2185,1985,2745,1485,2115,2045.67,1.90,0,-254351,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,1,1,46754933,934,5.11,0.88,03,3.57,391.00,2278.00,2800,20250103,-28.64,960,20241209,108.12,2800,-28.64,20250103,1655,20.73,20250123,2800,-28.64,20250103,960,108.12,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
|
|
20250221,150335,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1999,-116,5,-5.48,3115312453,1518950,99.98,2165,2185,1994,2745,1485,2115,2050.90,1.90,0,-232277,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,1,1,46754933,935,5.11,0.88,03,3.25,391.00,2278.00,2800,20250103,-28.61,960,20241209,108.23,2800,-28.61,20250103,1655,20.79,20250123,2800,-28.61,20250103,960,108.23,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
|
|
20250221,140333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,-110,5,-5.20,2654628773,1288709,84.82,2165,2185,1999,2745,1485,2115,2059.85,1.90,0,-225646,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,937,5.13,0.88,03,2.76,391.00,2278.00,2800,20250103,-28.39,960,20241209,108.85,2800,-28.39,20250103,1655,21.15,20250123,2800,-28.39,20250103,960,108.85,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
|
|
20250221,130333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2040,-75,5,-3.55,2100293280,1014471,66.77,2165,2185,2010,2745,1485,2115,2070.27,1.90,0,-134867,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,954,5.22,0.90,03,2.17,391.00,2278.00,2800,20250103,-27.14,960,20241209,112.50,2800,-27.14,20250103,1655,23.26,20250123,2800,-27.14,20250103,960,112.50,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
|
|
20250221,120334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2050,-65,5,-3.07,2003449840,966986,63.65,2165,2185,2010,2745,1485,2115,2071.78,1.90,0,-131703,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,958,5.24,0.90,03,2.07,391.00,2278.00,2800,20250103,-26.79,960,20241209,113.54,2800,-26.79,20250103,1655,23.87,20250123,2800,-26.79,20250103,960,113.54,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
|
|
20250221,110333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2040,-75,5,-3.55,1895426685,914023,60.16,2165,2185,2010,2745,1485,2115,2073.65,1.90,0,-119766,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,954,5.22,0.90,03,1.95,391.00,2278.00,2800,20250103,-27.14,960,20241209,112.50,2800,-27.14,20250103,1655,23.26,20250123,2800,-27.14,20250103,960,112.50,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
|
|
20250221,100333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2050,-65,5,-3.07,1228248585,589966,38.83,2165,2185,2010,2745,1485,2115,2081.81,1.90,0,-49944,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,958,5.24,0.90,03,1.26,391.00,2278.00,2800,20250103,-26.79,960,20241209,113.54,2800,-26.79,20250103,1655,23.87,20250123,2800,-26.79,20250103,960,113.54,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
|
|
20250221,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2165,50,2,2.36,188562685,87666,5.77,2165,2185,2105,2745,1485,2115,2151.55,1.90,0,-15812,2201,2157,2096,2052,1991,2180,2075,234,630,500,1350,5,1,46754933,1012,5.54,0.95,03,0.19,391.00,2278.00,2800,20250103,-22.68,960,20241209,125.52,2800,-22.68,20250103,1655,30.82,20250123,2800,-22.68,20250103,960,125.52,20241209,1.49,N,018500,500,233 억,,888620,N,N,1,N,00,N
|
|
20250220,160332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2115,40,2,1.93,3126998350,1499057,114.34,2055,2140,2035,2695,1455,2075,2085.95,1.82,0,45288,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,989,5.41,0.93,03,3.21,391.00,2278.00,2800,20250103,-24.46,960,20241209,120.31,2800,-24.46,20250103,1655,27.79,20250123,2800,-24.46,20250103,960,120.31,20241209,1.47,N,018500,500,233 억,,851114,N,N,1,N,00,N
|
|
20250220,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2130,55,2,2.65,2909225250,1396082,106.49,2055,2140,2035,2695,1455,2075,2083.87,1.82,0,41655,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,996,5.45,0.94,03,2.99,391.00,2278.00,2800,20250103,-23.93,960,20241209,121.88,2800,-23.93,20250103,1655,28.70,20250123,2800,-23.93,20250103,960,121.88,20241209,1.47,N,018500,500,233 억,,851114,N,N,36,N,00,N
|
|
20250220,140334,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2090,15,2,0.72,2446466270,1177048,89.78,2055,2115,2035,2695,1455,2075,2078.49,1.82,0,-28285,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,977,5.35,0.92,03,2.52,391.00,2278.00,2800,20250103,-25.36,960,20241209,117.71,2800,-25.36,20250103,1655,26.28,20250123,2800,-25.36,20250103,960,117.71,20241209,1.47,N,018500,500,233 억,,851114,N,N,36,N,00,N
|
|
20250220,130332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2085,10,2,0.48,2239198515,1077827,82.21,2055,2115,2035,2695,1455,2075,2077.52,1.82,0,-18805,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,975,5.33,0.92,03,2.31,391.00,2278.00,2800,20250103,-25.54,960,20241209,117.19,2800,-25.54,20250103,1655,25.98,20250123,2800,-25.54,20250103,960,117.19,20241209,1.47,N,018500,500,233 억,,851114,N,N,36,N,00,N
|
|
20250220,120332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2080,5,2,0.24,1714232465,827307,63.10,2055,2110,2035,2695,1455,2075,2072.05,1.82,0,2996,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,973,5.32,0.91,03,1.77,391.00,2278.00,2800,20250103,-25.71,960,20241209,116.67,2800,-25.71,20250103,1655,25.68,20250123,2800,-25.71,20250103,960,116.67,20241209,1.47,N,018500,500,233 억,,851114,N,N,36,N,00,N
|
|
20250220,110332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2075,0,3,0.00,1382051760,667323,50.90,2055,2110,2035,2695,1455,2075,2071.02,1.82,0,-5055,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,970,5.31,0.91,03,1.43,391.00,2278.00,2800,20250103,-25.89,960,20241209,116.15,2800,-25.89,20250103,1655,25.38,20250123,2800,-25.89,20250103,960,116.15,20241209,1.47,N,018500,500,233 억,,851114,N,N,36,N,00,N
|
|
20250220,100331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2075,0,3,0.00,941514830,455862,34.77,2055,2100,2035,2695,1455,2075,2065.27,1.82,0,-19394,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,970,5.31,0.91,03,0.98,391.00,2278.00,2800,20250103,-25.89,960,20241209,116.15,2800,-25.89,20250103,1655,25.38,20250123,2800,-25.89,20250103,960,116.15,20241209,1.47,N,018500,500,233 억,,851114,N,N,36,N,00,N
|
|
20250220,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2095,20,2,0.96,90376410,43722,3.33,2055,2100,2035,2695,1455,2075,2066.34,1.82,0,-847,2175,2124,2049,1998,1923,2150,2024,234,620,500,1320,5,1,46754933,980,5.36,0.92,03,0.09,391.00,2278.00,2800,20250103,-25.18,960,20241209,118.23,2800,-25.18,20250103,1655,26.59,20250123,2800,-25.18,20250103,960,118.23,20241209,1.47,N,018500,500,233 억,,851114,N,N,36,N,00,N
|
|
20250219,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2075,80,2,4.01,2649024722,1303116,189.51,1996,2100,1974,2590,1397,1995,2032.66,1.58,0,120904,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,970,5.31,0.91,03,2.79,391.00,2278.00,2800,20250103,-25.89,960,20241209,116.15,2800,-25.89,20250103,1655,25.38,20250123,2800,-25.89,20250103,960,116.15,20241209,1.36,N,018500,500,233 억,,737831,N,N,36,N,00,N
|
|
20250219,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2075,80,2,4.01,2404795307,1185291,172.37,1996,2100,1974,2590,1397,1995,2028.87,1.58,0,119710,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,970,5.31,0.91,03,2.54,391.00,2278.00,2800,20250103,-25.89,960,20241209,116.15,2800,-25.89,20250103,1655,25.38,20250123,2800,-25.89,20250103,960,116.15,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
|
|
20250219,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,20,2,1.00,1672216592,830787,120.82,1996,2065,1974,2590,1397,1995,2012.81,1.58,0,15955,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,942,5.15,0.88,03,1.78,391.00,2278.00,2800,20250103,-28.04,960,20241209,109.90,2800,-28.04,20250103,1655,21.75,20250123,2800,-28.04,20250103,960,109.90,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
|
|
20250219,130331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,25,2,1.25,1514060034,752036,109.37,1996,2065,1974,2590,1397,1995,2013.28,1.58,0,26084,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,944,5.17,0.89,03,1.61,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
|
|
20250219,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2000,5,2,0.25,1377650054,684367,99.53,1996,2065,1974,2590,1397,1995,2013.03,1.58,0,20519,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,935,5.12,0.88,03,1.46,391.00,2278.00,2800,20250103,-28.57,960,20241209,108.33,2800,-28.57,20250103,1655,20.85,20250123,2800,-28.57,20250103,960,108.33,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
|
|
20250219,110331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,15,2,0.75,1252616795,621982,90.45,1996,2065,1974,2590,1397,1995,2013.91,1.58,0,32165,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,940,5.14,0.88,03,1.33,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
|
|
20250219,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2060,65,2,3.26,889529396,441753,64.24,1996,2060,1974,2590,1397,1995,2013.64,1.58,0,55913,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,5,1,46754933,963,5.27,0.90,03,0.94,391.00,2278.00,2800,20250103,-26.43,960,20241209,114.58,2800,-26.43,20250103,1655,24.47,20250123,2800,-26.43,20250103,960,114.58,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
|
|
20250219,090331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1992,-3,5,-0.15,57026827,28705,4.17,1996,2005,1976,2590,1397,1995,1986.62,1.58,0,-15610,2038,2016,1993,1971,1948,2027,1982,234,595,500,1270,1,1,46754933,931,5.09,0.87,03,0.06,391.00,2278.00,2800,20250103,-28.86,960,20241209,107.50,2800,-28.86,20250103,1655,20.36,20250123,2800,-28.86,20250103,960,107.50,20241209,1.36,N,018500,500,233 억,,737831,N,N,2,N,00,N
|
|
20250218,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1995,-4,5,-0.20,1358025887,683954,39.88,1971,2015,1970,2595,1400,1999,1985.55,1.58,0,-551,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,1,1,46754933,933,5.10,0.88,03,1.46,391.00,2278.00,2800,20250103,-28.75,960,20241209,107.81,2800,-28.75,20250103,1655,20.54,20250123,2800,-28.75,20250103,960,107.81,20241209,1.33,N,018500,500,233 억,,739351,N,N,2,N,00,N
|
|
20250218,150331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1996,-3,5,-0.15,1289382820,649535,37.87,1971,2015,1970,2595,1400,1999,1985.09,1.58,0,8513,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,1,1,46754933,933,5.10,0.88,03,1.39,391.00,2278.00,2800,20250103,-28.71,960,20241209,107.92,2800,-28.71,20250103,1655,20.60,20250123,2800,-28.71,20250103,960,107.92,20241209,1.33,N,018500,500,233 억,,739351,N,N,21,N,00,N
|
|
20250218,140330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1978,-21,5,-1.05,1073025330,540400,31.51,1971,2015,1970,2595,1400,1999,1985.61,1.58,0,-10939,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,1,1,46754933,925,5.06,0.87,03,1.16,391.00,2278.00,2800,20250103,-29.36,960,20241209,106.04,2800,-29.36,20250103,1655,19.52,20250123,2800,-29.36,20250103,960,106.04,20241209,1.33,N,018500,500,233 억,,739351,N,N,21,N,00,N
|
|
20250218,130330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1983,-16,5,-0.80,954355681,480357,28.01,1971,2015,1970,2595,1400,1999,1986.76,1.58,0,-5316,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,1,1,46754933,927,5.07,0.87,03,1.03,391.00,2278.00,2800,20250103,-29.18,960,20241209,106.56,2800,-29.18,20250103,1655,19.82,20250123,2800,-29.18,20250103,960,106.56,20241209,1.33,N,018500,500,233 억,,739351,N,N,21,N,00,N
|
|
20250218,120330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1994,-5,5,-0.25,819272667,412089,24.03,1971,2015,1970,2595,1400,1999,1988.10,1.58,0,1839,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,1,1,46754933,932,5.10,0.88,03,0.88,391.00,2278.00,2800,20250103,-28.79,960,20241209,107.71,2800,-28.79,20250103,1655,20.48,20250123,2800,-28.79,20250103,960,107.71,20241209,1.33,N,018500,500,233 억,,739351,N,N,21,N,00,N
|
|
20250218,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2000,1,2,0.05,617586191,310349,18.10,1971,2015,1971,2595,1400,1999,1989.97,1.58,0,38995,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,5,1,46754933,935,5.12,0.88,03,0.66,391.00,2278.00,2800,20250103,-28.57,960,20241209,108.33,2800,-28.57,20250103,1655,20.85,20250123,2800,-28.57,20250103,960,108.33,20241209,1.33,N,018500,500,233 억,,739351,N,N,21,N,00,N
|
|
20250218,100330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1983,-16,5,-0.80,393204554,197655,11.52,1971,2015,1971,2595,1400,1999,1989.35,1.58,0,22083,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,1,1,46754933,927,5.07,0.87,03,0.42,391.00,2278.00,2800,20250103,-29.18,960,20241209,106.56,2800,-29.18,20250103,1655,19.82,20250123,2800,-29.18,20250103,960,106.56,20241209,1.33,N,018500,500,233 억,,739351,N,N,21,N,00,N
|
|
20250218,090330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2005,6,2,0.30,60806342,30661,1.79,1971,2010,1971,2595,1400,1999,1983.18,1.58,0,14464,2201,2099,2043,1941,1885,2072,1914,234,596,500,1270,5,1,46754933,937,5.13,0.88,03,0.07,391.00,2278.00,2800,20250103,-28.39,960,20241209,108.85,2800,-28.39,20250103,1655,21.15,20250123,2800,-28.39,20250103,960,108.85,20241209,1.33,N,018500,500,233 억,,739351,N,N,21,N,00,N
|
|
20250217,160330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1999,-46,5,-2.25,3465699578,1693096,123.02,2055,2145,1987,2655,1435,2045,2046.96,2.10,0,-251706,2135,2090,2030,1985,1925,2097,1992,234,610,500,1300,1,1,46754933,935,5.11,0.88,03,3.62,391.00,2278.00,2800,20250103,-28.61,960,20241209,108.23,2800,-28.61,20250103,1655,20.79,20250123,2800,-28.61,20250103,960,108.23,20241209,1.20,N,018500,500,233 억,,981432,N,N,21,N,00,N
|
|
20250217,150329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1998,-47,5,-2.30,3396200861,1658370,120.50,2055,2145,1987,2655,1435,2045,2047.92,2.10,0,-249265,2135,2090,2030,1985,1925,2097,1992,234,610,500,1300,1,1,46754933,934,5.11,0.88,03,3.55,391.00,2278.00,2800,20250103,-28.64,960,20241209,108.12,2800,-28.64,20250103,1655,20.73,20250123,2800,-28.64,20250103,960,108.12,20241209,1.20,N,018500,500,233 억,,981432,N,N,32,N,00,N
|
|
20250217,140329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,-25,5,-1.22,3220834639,1570669,114.13,2055,2145,1987,2655,1435,2045,2050.61,2.10,0,-255064,2135,2090,2030,1985,1925,2097,1992,234,610,500,1300,5,1,46754933,944,5.17,0.89,03,3.36,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.20,N,018500,500,233 억,,981432,N,N,32,N,00,N
|
|
20250217,130331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1995,-50,5,-2.44,3036488180,1478608,107.44,2055,2145,1987,2655,1435,2045,2053.61,2.10,0,-266834,2135,2090,2030,1985,1925,2097,1992,234,610,500,1300,1,1,46754933,933,5.10,0.88,03,3.16,391.00,2278.00,2800,20250103,-28.75,960,20241209,107.81,2800,-28.75,20250103,1655,20.54,20250123,2800,-28.75,20250103,960,107.81,20241209,1.20,N,018500,500,233 억,,981432,N,N,32,N,00,N
|
|
20250217,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1990,-55,5,-2.69,2908039625,1414146,102.75,2055,2145,1989,2655,1435,2045,2056.39,2.10,0,-272845,2135,2090,2030,1985,1925,2097,1992,234,610,500,1300,1,1,46754933,930,5.09,0.87,03,3.02,391.00,2278.00,2800,20250103,-28.93,960,20241209,107.29,2800,-28.93,20250103,1655,20.24,20250123,2800,-28.93,20250103,960,107.29,20241209,1.20,N,018500,500,233 억,,981432,N,N,32,N,00,N
|
|
20250217,110330,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,-35,5,-1.71,2549877094,1234815,89.72,2055,2145,1995,2655,1435,2045,2064.99,2.10,0,-207970,2135,2090,2030,1985,1925,2097,1992,234,610,500,1300,5,1,46754933,940,5.14,0.88,03,2.64,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.20,N,018500,500,233 억,,981432,N,N,32,N,00,N
|
|
20250217,100329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2010,-35,5,-1.71,2035524730,978380,71.09,2055,2145,2005,2655,1435,2045,2080.51,2.10,0,-174342,2135,2090,2030,1985,1925,2097,1992,234,610,500,1300,5,1,46754933,940,5.14,0.88,03,2.09,391.00,2278.00,2800,20250103,-28.21,960,20241209,109.38,2800,-28.21,20250103,1655,21.45,20250123,2800,-28.21,20250103,960,109.38,20241209,1.20,N,018500,500,233 억,,981432,N,N,32,N,00,N
|
|
20250217,090329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2060,15,2,0.73,118411135,57910,4.21,2055,2060,2015,2655,1435,2045,2044.74,2.10,0,-26082,2135,2090,2030,1985,1925,2097,1992,234,610,500,1300,5,1,46754933,963,5.27,0.90,03,0.12,391.00,2278.00,2800,20250103,-26.43,960,20241209,114.58,2800,-26.43,20250103,1655,24.47,20250123,2800,-26.43,20250103,960,114.58,20241209,1.20,N,018500,500,233 억,,981432,N,N,32,N,00,N
|
|
20250214,160328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2045,0,3,0.00,2749781239,1361347,27.71,2045,2075,1970,2655,1435,2045,2019.88,2.27,0,-53578,2305,2175,2030,1900,1755,2240,1965,234,610,500,1300,5,1,46754933,956,5.23,0.90,03,2.91,391.00,2278.00,2800,20250103,-26.96,960,20241209,113.02,2800,-26.96,20250103,1655,23.56,20250123,2800,-26.96,20250103,960,113.02,20241209,1.15,N,018500,500,233 억,,1061318,N,N,32,N,00,N
|
|
20250214,150327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,-25,5,-1.22,2616814464,1296011,26.38,2045,2075,1970,2655,1435,2045,2019.13,2.27,0,-50794,2305,2175,2030,1900,1755,2240,1965,234,610,500,1300,5,1,46754933,944,5.17,0.89,03,2.77,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.15,N,018500,500,233 억,,1061318,N,N,6,N,00,N
|
|
20250214,140328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2060,15,2,0.73,2319883324,1150519,23.42,2045,2075,1970,2655,1435,2045,2016.38,2.27,0,-6284,2305,2175,2030,1900,1755,2240,1965,234,610,500,1300,5,1,46754933,963,5.27,0.90,03,2.46,391.00,2278.00,2800,20250103,-26.43,960,20241209,114.58,2800,-26.43,20250103,1655,24.47,20250123,2800,-26.43,20250103,960,114.58,20241209,1.15,N,018500,500,233 억,,1061318,N,N,6,N,00,N
|
|
20250214,130328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2045,0,3,0.00,2052843224,1020168,20.76,2045,2075,1970,2655,1435,2045,2012.26,2.27,0,15,2305,2175,2030,1900,1755,2240,1965,234,610,500,1300,5,1,46754933,956,5.23,0.90,03,2.18,391.00,2278.00,2800,20250103,-26.96,960,20241209,113.02,2800,-26.96,20250103,1655,23.56,20250123,2800,-26.96,20250103,960,113.02,20241209,1.15,N,018500,500,233 억,,1061318,N,N,6,N,00,N
|
|
20250214,120328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2020,-25,5,-1.22,1900629904,945347,19.24,2045,2075,1970,2655,1435,2045,2010.51,2.27,0,9526,2305,2175,2030,1900,1755,2240,1965,234,610,500,1300,5,1,46754933,944,5.17,0.89,03,2.02,391.00,2278.00,2800,20250103,-27.86,960,20241209,110.42,2800,-27.86,20250103,1655,22.05,20250123,2800,-27.86,20250103,960,110.42,20241209,1.15,N,018500,500,233 억,,1061318,N,N,6,N,00,N
|
|
20250214,110327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,-30,5,-1.47,1573158339,784397,15.97,2045,2045,1970,2655,1435,2045,2005.56,2.27,0,38638,2305,2175,2030,1900,1755,2240,1965,234,610,500,1300,5,1,46754933,942,5.15,0.88,03,1.68,391.00,2278.00,2800,20250103,-28.04,960,20241209,109.90,2800,-28.04,20250103,1655,21.75,20250123,2800,-28.04,20250103,960,109.90,20241209,1.15,N,018500,500,233 억,,1061318,N,N,6,N,00,N
|
|
20250214,100328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1990,-55,5,-2.69,1185004626,590792,12.02,2045,2045,1970,2655,1435,2045,2005.79,2.27,0,-39789,2305,2175,2030,1900,1755,2240,1965,234,610,500,1300,1,1,46754933,930,5.09,0.87,03,1.26,391.00,2278.00,2800,20250103,-28.93,960,20241209,107.29,2800,-28.93,20250103,1655,20.24,20250123,2800,-28.93,20250103,960,107.29,20241209,1.15,N,018500,500,233 억,,1061318,N,N,6,N,00,N
|
|
20250214,090328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2015,-30,5,-1.47,104743830,51449,1.05,2045,2045,2015,2655,1435,2045,2035.88,2.27,0,-22290,2305,2175,2030,1900,1755,2240,1965,234,610,500,1300,5,1,46754933,942,5.15,0.88,03,0.11,391.00,2278.00,2800,20250103,-28.04,960,20241209,109.90,2800,-28.04,20250103,1655,21.75,20250123,2800,-28.04,20250103,960,109.90,20241209,1.15,N,018500,500,233 억,,1061318,N,N,6,N,00,N
|
|
20250213,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2045,160,2,8.49,9978432046,4891726,214.52,1886,2160,1885,2450,1320,1885,2039.86,1.47,0,368128,2077,1980,1923,1826,1769,1952,1798,234,565,500,1200,5,1,46754933,956,5.23,0.90,03,10.46,391.00,2278.00,2800,20250103,-26.96,960,20241209,113.02,2800,-26.96,20250103,1655,23.56,20250123,2800,-26.96,20250103,960,113.02,20241209,1.15,N,018500,500,233 억,,688290,N,N,6,N,00,N
|
|
20250213,150326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2030,145,2,7.69,9751365666,4780382,209.64,1886,2160,1885,2450,1320,1885,2039.87,1.47,0,368328,2077,1980,1923,1826,1769,1952,1798,234,565,500,1200,5,1,46754933,949,5.19,0.89,03,10.22,391.00,2278.00,2800,20250103,-27.50,960,20241209,111.46,2800,-27.50,20250103,1655,22.66,20250123,2800,-27.50,20250103,960,111.46,20241209,1.15,N,018500,500,233 억,,688290,N,N,128,N,00,N
|
|
20250213,140325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2060,175,2,9.28,9120396681,4469814,196.02,1886,2160,1885,2450,1320,1885,2040.44,1.47,0,300797,2077,1980,1923,1826,1769,1952,1798,234,565,500,1200,5,1,46754933,963,5.27,0.90,03,9.56,391.00,2278.00,2800,20250103,-26.43,960,20241209,114.58,2800,-26.43,20250103,1655,24.47,20250123,2800,-26.43,20250103,960,114.58,20241209,1.15,N,018500,500,233 억,,688290,N,N,128,N,00,N
|
|
20250213,130326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2070,185,2,9.81,8382994966,4112174,180.33,1886,2160,1885,2450,1320,1885,2038.58,1.47,0,237047,2077,1980,1923,1826,1769,1952,1798,234,565,500,1200,5,1,46754933,968,5.29,0.91,03,8.80,391.00,2278.00,2800,20250103,-26.07,960,20241209,115.62,2800,-26.07,20250103,1655,25.08,20250123,2800,-26.07,20250103,960,115.62,20241209,1.15,N,018500,500,233 억,,688290,N,N,128,N,00,N
|
|
20250213,120326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2030,145,2,7.69,4832623331,2423557,106.28,1886,2080,1885,2450,1320,1885,1994.02,1.47,0,208085,2077,1980,1923,1826,1769,1952,1798,234,565,500,1200,5,1,46754933,949,5.19,0.89,03,5.18,391.00,2278.00,2800,20250103,-27.50,960,20241209,111.46,2800,-27.50,20250103,1655,22.66,20250123,2800,-27.50,20250103,960,111.46,20241209,1.15,N,018500,500,233 억,,688290,N,N,128,N,00,N
|
|
20250213,110324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1985,100,2,5.31,2537150555,1291563,56.64,1886,2050,1885,2450,1320,1885,1964.40,1.47,0,114165,2077,1980,1923,1826,1769,1952,1798,234,565,500,1200,1,1,46754933,928,5.08,0.87,03,2.76,391.00,2278.00,2800,20250103,-29.11,960,20241209,106.77,2800,-29.11,20250103,1655,19.94,20250123,2800,-29.11,20250103,960,106.77,20241209,1.15,N,018500,500,233 억,,688290,N,N,128,N,00,N
|
|
20250213,100325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1946,61,2,3.24,1046743035,540501,23.70,1886,1969,1885,2450,1320,1885,1936.62,1.47,0,71213,2077,1980,1923,1826,1769,1952,1798,234,565,500,1200,1,1,46754933,910,4.98,0.85,03,1.16,391.00,2278.00,2800,20250103,-30.50,960,20241209,102.71,2800,-30.50,20250103,1655,17.58,20250123,2800,-30.50,20250103,960,102.71,20241209,1.15,N,018500,500,233 억,,688290,N,N,128,N,00,N
|
|
20250213,090324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1907,22,2,1.17,39944200,21127,0.93,1886,1914,1885,2450,1320,1885,1890.67,1.47,0,-3615,2077,1980,1923,1826,1769,1952,1798,234,565,500,1200,1,1,46754933,892,4.88,0.84,03,0.05,391.00,2278.00,2800,20250103,-31.89,960,20241209,98.65,2800,-31.89,20250103,1655,15.23,20250123,2800,-31.89,20250103,960,98.65,20241209,1.15,N,018500,500,233 억,,688290,N,N,128,N,00,N
|
|
20250212,160323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1885,-15,5,-0.79,4424498162,2273694,121.33,1911,2020,1866,2470,1330,1900,1946.00,1.90,0,-197284,2046,1972,1886,1812,1726,2010,1850,234,570,500,1210,1,1,46754933,881,4.82,0.83,03,4.86,391.00,2278.00,2800,20250103,-32.68,960,20241209,96.35,2800,-32.68,20250103,1655,13.90,20250123,2800,-32.68,20250103,960,96.35,20241209,1.18,N,018500,500,233 억,,889123,N,N,128,N,00,N
|
|
20250212,150323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1888,-12,5,-0.63,4317083019,2216822,118.29,1911,2020,1866,2470,1330,1900,1947.46,1.90,0,-201620,2046,1972,1886,1812,1726,2010,1850,234,570,500,1210,1,1,46754933,883,4.83,0.83,03,4.74,391.00,2278.00,2800,20250103,-32.57,960,20241209,96.67,2800,-32.57,20250103,1655,14.08,20250123,2800,-32.57,20250103,960,96.67,20241209,1.18,N,018500,500,233 억,,889123,N,N,3,N,00,N
|
|
20250212,140324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1902,2,2,0.11,4087492863,2095599,111.82,1911,2020,1866,2470,1330,1900,1950.55,1.90,0,-215023,2046,1972,1886,1812,1726,2010,1850,234,570,500,1210,1,1,46754933,889,4.86,0.83,03,4.48,391.00,2278.00,2800,20250103,-32.07,960,20241209,98.12,2800,-32.07,20250103,1655,14.92,20250123,2800,-32.07,20250103,960,98.12,20241209,1.18,N,018500,500,233 억,,889123,N,N,3,N,00,N
|
|
20250212,130324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1872,-28,5,-1.47,3903391842,1998335,106.63,1911,2020,1866,2470,1330,1900,1953.37,1.90,0,-228355,2046,1972,1886,1812,1726,2010,1850,234,570,500,1210,1,1,46754933,875,4.79,0.82,03,4.27,391.00,2278.00,2800,20250103,-33.14,960,20241209,95.00,2800,-33.14,20250103,1655,13.11,20250123,2800,-33.14,20250103,960,95.00,20241209,1.18,N,018500,500,233 억,,889123,N,N,3,N,00,N
|
|
20250212,120323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1896,-4,5,-0.21,3627914696,1851987,98.82,1911,2020,1886,2470,1330,1900,1958.99,1.90,0,-143348,2046,1972,1886,1812,1726,2010,1850,234,570,500,1210,1,1,46754933,886,4.85,0.83,03,3.96,391.00,2278.00,2800,20250103,-32.29,960,20241209,97.50,2800,-32.29,20250103,1655,14.56,20250123,2800,-32.29,20250103,960,97.50,20241209,1.18,N,018500,500,233 억,,889123,N,N,3,N,00,N
|
|
20250212,110323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1938,38,2,2.00,3378262997,1722029,91.89,1911,2020,1886,2470,1330,1900,1961.85,1.90,0,-130210,2046,1972,1886,1812,1726,2010,1850,234,570,500,1210,1,1,46754933,906,4.96,0.85,03,3.68,391.00,2278.00,2800,20250103,-30.79,960,20241209,101.87,2800,-30.79,20250103,1655,17.10,20250123,2800,-30.79,20250103,960,101.87,20241209,1.18,N,018500,500,233 억,,889123,N,N,3,N,00,N
|
|
20250212,100324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1963,63,2,3.32,2668148789,1352337,72.16,1911,2020,1902,2470,1330,1900,1973.08,1.90,0,8504,2046,1972,1886,1812,1726,2010,1850,234,570,500,1210,1,1,46754933,918,5.02,0.86,03,2.89,391.00,2278.00,2800,20250103,-29.89,960,20241209,104.48,2800,-29.89,20250103,1655,18.61,20250123,2800,-29.89,20250103,960,104.48,20241209,1.18,N,018500,500,233 억,,889123,N,N,3,N,00,N
|
|
20250212,090326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1934,34,2,1.79,115743509,59919,3.20,1911,1958,1906,2470,1330,1900,1932.61,1.90,0,-15097,2046,1972,1886,1812,1726,2010,1850,234,570,500,1210,1,1,46754933,904,4.95,0.85,03,0.13,391.00,2278.00,2800,20250103,-30.93,960,20241209,101.46,2800,-30.93,20250103,1655,16.86,20250123,2800,-30.93,20250103,960,101.46,20241209,1.18,N,018500,500,233 억,,889123,N,N,3,N,00,N
|
|
20250211,160323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1900,86,2,4.74,3503831409,1852265,193.28,1840,1960,1800,2355,1270,1814,1891.64,1.59,0,155063,1924,1868,1804,1748,1684,1897,1777,234,541,500,1160,1,1,46754933,888,4.86,0.83,03,3.96,391.00,2278.00,2800,20250103,-32.14,960,20241209,97.92,2800,-32.14,20250103,1655,14.80,20250123,2800,-32.14,20250103,960,97.92,20241209,1.18,N,018500,500,233 억,,744034,N,N,3,N,00,N
|
|
20250211,150323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1906,92,2,5.07,3290636712,1740270,181.59,1840,1960,1800,2355,1270,1814,1890.88,1.59,0,188199,1924,1868,1804,1748,1684,1897,1777,234,541,500,1160,1,1,46754933,891,4.87,0.84,03,3.72,391.00,2278.00,2800,20250103,-31.93,960,20241209,98.54,2800,-31.93,20250103,1655,15.17,20250123,2800,-31.93,20250103,960,98.54,20241209,1.18,N,018500,500,233 억,,744034,N,N,0,N,00,N
|
|
20250211,140324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1892,78,2,4.30,1247160161,678053,70.75,1840,1894,1800,2355,1270,1814,1839.33,1.59,0,114908,1924,1868,1804,1748,1684,1897,1777,234,541,500,1160,1,1,46754933,885,4.84,0.83,03,1.45,391.00,2278.00,2800,20250103,-32.43,960,20241209,97.08,2800,-32.43,20250103,1655,14.32,20250123,2800,-32.43,20250103,960,97.08,20241209,1.18,N,018500,500,233 억,,744034,N,N,0,N,00,N
|
|
20250211,130321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1833,19,2,1.05,632623398,347603,36.27,1840,1841,1800,2355,1270,1814,1819.96,1.59,0,52981,1924,1868,1804,1748,1684,1897,1777,234,541,500,1160,1,1,46754933,857,4.69,0.80,03,0.74,391.00,2278.00,2800,20250103,-34.54,960,20241209,90.94,2800,-34.54,20250103,1655,10.76,20250123,2800,-34.54,20250103,960,90.94,20241209,1.18,N,018500,500,233 억,,744034,N,N,0,N,00,N
|
|
20250211,120322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1829,15,2,0.83,488993246,268780,28.05,1840,1841,1800,2355,1270,1814,1819.31,1.59,0,47307,1924,1868,1804,1748,1684,1897,1777,234,541,500,1160,1,1,46754933,855,4.68,0.80,03,0.57,391.00,2278.00,2800,20250103,-34.68,960,20241209,90.52,2800,-34.68,20250103,1655,10.51,20250123,2800,-34.68,20250103,960,90.52,20241209,1.18,N,018500,500,233 억,,744034,N,N,0,N,00,N
|
|
20250211,110324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1822,8,2,0.44,325779758,179457,18.73,1840,1840,1800,2355,1270,1814,1815.36,1.59,0,26288,1924,1868,1804,1748,1684,1897,1777,234,541,500,1160,1,1,46754933,852,4.66,0.80,03,0.38,391.00,2278.00,2800,20250103,-34.93,960,20241209,89.79,2800,-34.93,20250103,1655,10.09,20250123,2800,-34.93,20250103,960,89.79,20241209,1.18,N,018500,500,233 억,,744034,N,N,0,N,00,N
|
|
20250211,100323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1816,2,2,0.11,229022335,126220,13.17,1840,1840,1800,2355,1270,1814,1814.47,1.59,0,12276,1924,1868,1804,1748,1684,1897,1777,234,541,500,1160,1,1,46754933,849,4.64,0.80,03,0.27,391.00,2278.00,2800,20250103,-35.14,960,20241209,89.17,2800,-35.14,20250103,1655,9.73,20250123,2800,-35.14,20250103,960,89.17,20241209,1.18,N,018500,500,233 억,,744034,N,N,0,N,00,N
|
|
20250211,090324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1839,25,2,1.38,22874862,12517,1.31,1840,1840,1817,2355,1270,1814,1827.50,1.59,0,895,1924,1868,1804,1748,1684,1897,1777,234,541,500,1160,1,1,46754933,860,4.70,0.81,03,0.03,391.00,2278.00,2800,20250103,-34.32,960,20241209,91.56,2800,-34.32,20250103,1655,11.12,20250123,2800,-34.32,20250103,960,91.56,20241209,1.18,N,018500,500,233 억,,744034,N,N,0,N,00,N
|
|
20250210,160322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1814,17,2,0.95,1728196817,948781,147.15,1765,1860,1740,2335,1258,1797,1821.51,1.21,0,171688,1887,1842,1805,1760,1723,1823,1741,234,538,500,1150,1,1,46754933,848,4.64,0.80,03,2.03,391.00,2278.00,2800,20250103,-35.21,960,20241209,88.96,2800,-35.21,20250103,1655,9.61,20250123,2800,-35.21,20250103,960,88.96,20241209,1.18,N,018500,500,233 억,,566144,N,N,0,N,00,N
|
|
20250210,150322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1821,24,2,1.34,1668446572,915913,142.06,1765,1860,1740,2335,1258,1797,1821.64,1.21,0,168610,1887,1842,1805,1760,1723,1823,1741,234,538,500,1150,1,1,46754933,851,4.66,0.80,03,1.96,391.00,2278.00,2800,20250103,-34.96,960,20241209,89.69,2800,-34.96,20250103,1655,10.03,20250123,2800,-34.96,20250103,960,89.69,20241209,1.18,N,018500,500,233 억,,566144,N,N,0,N,00,N
|
|
20250210,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1821,24,2,1.34,1507231872,827243,128.30,1765,1860,1740,2335,1258,1797,1822.02,1.21,0,120739,1887,1842,1805,1760,1723,1823,1741,234,538,500,1150,1,1,46754933,851,4.66,0.80,03,1.77,391.00,2278.00,2800,20250103,-34.96,960,20241209,89.69,2800,-34.96,20250103,1655,10.03,20250123,2800,-34.96,20250103,960,89.69,20241209,1.18,N,018500,500,233 억,,566144,N,N,0,N,00,N
|
|
20250210,130322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1815,18,2,1.00,1338462464,734553,113.93,1765,1860,1740,2335,1258,1797,1822.17,1.21,0,110740,1887,1842,1805,1760,1723,1823,1741,234,538,500,1150,1,1,46754933,849,4.64,0.80,03,1.57,391.00,2278.00,2800,20250103,-35.18,960,20241209,89.06,2800,-35.18,20250103,1655,9.67,20250123,2800,-35.18,20250103,960,89.06,20241209,1.18,N,018500,500,233 억,,566144,N,N,0,N,00,N
|
|
20250210,120320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1815,18,2,1.00,1291385973,708610,109.90,1765,1860,1740,2335,1258,1797,1822.45,1.21,0,110944,1887,1842,1805,1760,1723,1823,1741,234,538,500,1150,1,1,46754933,849,4.64,0.80,03,1.52,391.00,2278.00,2800,20250103,-35.18,960,20241209,89.06,2800,-35.18,20250103,1655,9.67,20250123,2800,-35.18,20250103,960,89.06,20241209,1.18,N,018500,500,233 억,,566144,N,N,0,N,00,N
|
|
20250210,110320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1816,19,2,1.06,1216494515,667264,103.49,1765,1860,1740,2335,1258,1797,1823.14,1.21,0,116539,1887,1842,1805,1760,1723,1823,1741,234,538,500,1150,1,1,46754933,849,4.64,0.80,03,1.43,391.00,2278.00,2800,20250103,-35.14,960,20241209,89.17,2800,-35.14,20250103,1655,9.73,20250123,2800,-35.14,20250103,960,89.17,20241209,1.18,N,018500,500,233 억,,566144,N,N,0,N,00,N
|
|
20250210,100319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1858,61,2,3.39,845960291,465594,72.21,1765,1860,1740,2335,1258,1797,1816.98,1.21,0,146734,1887,1842,1805,1760,1723,1823,1741,234,538,500,1150,1,1,46754933,869,4.75,0.82,03,1.00,391.00,2278.00,2800,20250103,-33.64,960,20241209,93.54,2800,-33.64,20250103,1655,12.27,20250123,2800,-33.64,20250103,960,93.54,20241209,1.18,N,018500,500,233 억,,566144,N,N,0,N,00,N
|
|
20250210,090320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1748,-49,5,-2.73,93721950,53403,8.28,1765,1776,1745,2335,1258,1797,1754.42,1.21,0,7195,1887,1842,1805,1760,1723,1823,1741,234,538,500,1150,1,1,46754933,817,4.47,0.77,03,0.11,391.00,2278.00,2800,20250103,-37.57,960,20241209,82.08,2800,-37.57,20250103,1655,5.62,20250123,2800,-37.57,20250103,960,82.08,20241209,1.18,N,018500,500,233 억,,566144,N,N,0,N,00,N
|
|
20250207,160318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1797,-47,5,-2.55,1133583876,631917,90.01,1820,1850,1768,2395,1291,1844,1793.88,1.08,0,63863,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,840,4.60,0.79,03,1.35,391.00,2278.00,2800,20250103,-35.82,960,20241209,87.19,2800,-35.82,20250103,1655,8.58,20250123,2800,-35.82,20250103,960,87.19,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N
|
|
20250207,150319,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1806,-38,5,-2.06,1069443841,596296,84.94,1820,1850,1768,2395,1291,1844,1793.48,1.08,0,56142,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,844,4.62,0.79,03,1.28,391.00,2278.00,2800,20250103,-35.50,960,20241209,88.12,2800,-35.50,20250103,1655,9.12,20250123,2800,-35.50,20250103,960,88.12,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N
|
|
20250207,140317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1780,-64,5,-3.47,829395571,463713,66.05,1820,1843,1768,2395,1291,1844,1788.60,1.08,0,53805,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,832,4.55,0.78,03,0.99,391.00,2278.00,2800,20250103,-36.43,960,20241209,85.42,2800,-36.43,20250103,1655,7.55,20250123,2800,-36.43,20250103,960,85.42,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N
|
|
20250207,130317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,-44,5,-2.39,757916141,423559,60.33,1820,1843,1768,2395,1291,1844,1789.40,1.08,0,50027,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,842,4.60,0.79,03,0.91,391.00,2278.00,2800,20250103,-35.71,960,20241209,87.50,2800,-35.71,20250103,1655,8.76,20250123,2800,-35.71,20250103,960,87.50,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N
|
|
20250207,120317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1773,-71,5,-3.85,605272180,337608,48.09,1820,1843,1771,2395,1291,1844,1792.83,1.08,0,54459,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,829,4.53,0.78,03,0.72,391.00,2278.00,2800,20250103,-36.68,960,20241209,84.69,2800,-36.68,20250103,1655,7.13,20250123,2800,-36.68,20250103,960,84.69,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N
|
|
20250207,110317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1783,-61,5,-3.31,476987959,265459,37.81,1820,1843,1778,2395,1291,1844,1796.84,1.08,0,59202,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,834,4.56,0.78,03,0.57,391.00,2278.00,2800,20250103,-36.32,960,20241209,85.73,2800,-36.32,20250103,1655,7.73,20250123,2800,-36.32,20250103,960,85.73,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N
|
|
20250207,100317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1789,-55,5,-2.98,288463642,159726,22.75,1820,1843,1789,2395,1291,1844,1805.99,1.08,0,9423,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,836,4.58,0.79,03,0.34,391.00,2278.00,2800,20250103,-36.11,960,20241209,86.35,2800,-36.11,20250103,1655,8.10,20250123,2800,-36.11,20250103,960,86.35,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N
|
|
20250207,090318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1835,-9,5,-0.49,10204522,5604,0.80,1820,1843,1818,2395,1291,1844,1820.94,1.08,0,-2852,1946,1895,1856,1805,1766,1875,1785,234,551,500,1180,1,1,46754933,858,4.69,0.81,03,0.01,391.00,2278.00,2800,20250103,-34.46,960,20241209,91.15,2800,-34.46,20250103,1655,10.88,20250123,2800,-34.46,20250103,960,91.15,20241209,1.16,N,018500,500,233 억,,504068,N,N,0,N,00,N
|
|
20250206,160311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1844,-11,5,-0.59,1279341703,691594,82.30,1871,1907,1817,2410,1299,1855,1849.85,0.99,0,44241,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,862,4.72,0.81,03,1.48,391.00,2278.00,2800,20250103,-34.14,960,20241209,92.08,2800,-34.14,20250103,1655,11.42,20250123,2800,-34.14,20250103,960,92.08,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N
|
|
20250206,150312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1833,-22,5,-1.19,1205925006,651559,77.54,1871,1907,1817,2410,1299,1855,1850.83,0.99,0,35149,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,857,4.69,0.80,03,1.39,391.00,2278.00,2800,20250103,-34.54,960,20241209,90.94,2800,-34.54,20250103,1655,10.76,20250123,2800,-34.54,20250103,960,90.94,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N
|
|
20250206,140314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1842,-13,5,-0.70,1112178278,600421,71.45,1871,1907,1817,2410,1299,1855,1852.33,0.99,0,50972,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,861,4.71,0.81,03,1.28,391.00,2278.00,2800,20250103,-34.21,960,20241209,91.88,2800,-34.21,20250103,1655,11.30,20250123,2800,-34.21,20250103,960,91.88,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N
|
|
20250206,130311,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1856,1,2,0.05,1030512146,556300,66.20,1871,1907,1817,2410,1299,1855,1852.44,0.99,0,59424,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,868,4.75,0.81,03,1.19,391.00,2278.00,2800,20250103,-33.71,960,20241209,93.33,2800,-33.71,20250103,1655,12.15,20250123,2800,-33.71,20250103,960,93.33,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N
|
|
20250206,120310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1840,-15,5,-0.81,926979749,500524,59.56,1871,1907,1817,2410,1299,1855,1852.02,0.99,0,41978,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,860,4.71,0.81,03,1.07,391.00,2278.00,2800,20250103,-34.29,960,20241209,91.67,2800,-34.29,20250103,1655,11.18,20250123,2800,-34.29,20250103,960,91.67,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N
|
|
20250206,110305,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1832,-23,5,-1.24,670300108,359943,42.83,1871,1907,1831,2410,1299,1855,1862.24,0.99,0,25302,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,857,4.69,0.80,03,0.77,391.00,2278.00,2800,20250103,-34.57,960,20241209,90.83,2800,-34.57,20250103,1655,10.69,20250123,2800,-34.57,20250103,960,90.83,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N
|
|
20250206,100312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1846,-9,5,-0.49,408226899,217983,25.94,1871,1907,1846,2410,1299,1855,1872.75,0.99,0,26319,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,863,4.72,0.81,03,0.47,391.00,2278.00,2800,20250103,-34.07,960,20241209,92.29,2800,-34.07,20250103,1655,11.54,20250123,2800,-34.07,20250103,960,92.29,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N
|
|
20250206,090312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1870,15,2,0.81,12493294,6690,0.80,1871,1872,1857,2410,1299,1855,1867.46,0.99,0,-1145,1999,1927,1883,1811,1767,1905,1789,234,555,500,1180,1,1,46754933,874,4.78,0.82,03,0.01,391.00,2278.00,2800,20250103,-33.21,960,20241209,94.79,2800,-33.21,20250103,1655,12.99,20250123,2800,-33.21,20250103,960,94.79,20241209,1.18,N,018500,500,233 억,,461872,N,N,0,N,00,N
|
|
20250205,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1855,-105,5,-5.36,1563636824,833521,68.53,1955,1955,1839,2545,1372,1960,1875.94,1.47,0,-222176,2041,2000,1928,1887,1815,2021,1908,234,585,500,1250,1,1,46754933,867,4.74,0.81,03,1.78,391.00,2278.00,2800,20250103,-33.75,960,20241209,93.23,2800,-33.75,20250103,1655,12.08,20250123,2800,-33.75,20250103,960,93.23,20241209,1.17,N,018500,500,233 억,,688586,N,N,0,N,00,N
|
|
20250205,150309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,-100,5,-5.10,1493196877,795512,65.41,1955,1955,1839,2545,1372,1960,1877.03,1.47,0,-216328,2041,2000,1928,1887,1815,2021,1908,234,585,500,1250,1,1,46754933,870,4.76,0.82,03,1.70,391.00,2278.00,2800,20250103,-33.57,960,20241209,93.75,2800,-33.57,20250103,1655,12.39,20250123,2800,-33.57,20250103,960,93.75,20241209,1.17,N,018500,500,233 억,,688586,N,N,0,N,00,N
|
|
20250205,140309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1848,-112,5,-5.71,1358745651,722725,59.42,1955,1955,1840,2545,1372,1960,1880.03,1.47,0,-198691,2041,2000,1928,1887,1815,2021,1908,234,585,500,1250,1,1,46754933,864,4.73,0.81,03,1.55,391.00,2278.00,2800,20250103,-34.00,960,20241209,92.50,2800,-34.00,20250103,1655,11.66,20250123,2800,-34.00,20250103,960,92.50,20241209,1.17,N,018500,500,233 억,,688586,N,N,0,N,00,N
|
|
20250205,130310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1847,-113,5,-5.77,1265122957,671929,55.25,1955,1955,1840,2545,1372,1960,1882.82,1.47,0,-196962,2041,2000,1928,1887,1815,2021,1908,234,585,500,1250,1,1,46754933,864,4.72,0.81,03,1.44,391.00,2278.00,2800,20250103,-34.04,960,20241209,92.40,2800,-34.04,20250103,1655,11.60,20250123,2800,-34.04,20250103,960,92.40,20241209,1.17,N,018500,500,233 억,,688586,N,N,0,N,00,N
|
|
20250205,120310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1860,-100,5,-5.10,1019231836,539044,44.32,1955,1955,1859,2545,1372,1960,1890.81,1.47,0,-154754,2041,2000,1928,1887,1815,2021,1908,234,585,500,1250,1,1,46754933,870,4.76,0.82,03,1.15,391.00,2278.00,2800,20250103,-33.57,960,20241209,93.75,2800,-33.57,20250103,1655,12.39,20250123,2800,-33.57,20250103,960,93.75,20241209,1.17,N,018500,500,233 억,,688586,N,N,0,N,00,N
|
|
20250205,110309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1880,-80,5,-4.08,766361334,403706,33.19,1955,1955,1868,2545,1372,1960,1898.32,1.47,0,-109139,2041,2000,1928,1887,1815,2021,1908,234,585,500,1250,1,1,46754933,879,4.81,0.83,03,0.86,391.00,2278.00,2800,20250103,-32.86,960,20241209,95.83,2800,-32.86,20250103,1655,13.60,20250123,2800,-32.86,20250103,960,95.83,20241209,1.17,N,018500,500,233 억,,688586,N,N,0,N,00,N
|
|
20250205,100310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1889,-71,5,-3.62,561797177,294692,24.23,1955,1955,1876,2545,1372,1960,1906.39,1.47,0,-88788,2041,2000,1928,1887,1815,2021,1908,234,585,500,1250,1,1,46754933,883,4.83,0.83,03,0.63,391.00,2278.00,2800,20250103,-32.54,960,20241209,96.77,2800,-32.54,20250103,1655,14.14,20250123,2800,-32.54,20250103,960,96.77,20241209,1.17,N,018500,500,233 억,,688586,N,N,0,N,00,N
|
|
20250205,090314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1948,-12,5,-0.61,46576253,23953,1.97,1955,1955,1927,2545,1372,1960,1944.49,1.47,0,7716,2041,2000,1928,1887,1815,2021,1908,234,585,500,1250,1,1,46754933,911,4.98,0.86,03,0.05,391.00,2278.00,2800,20250103,-30.43,960,20241209,102.92,2800,-30.43,20250103,1655,17.70,20250123,2800,-30.43,20250103,960,102.92,20241209,1.17,N,018500,500,233 억,,688586,N,N,0,N,00,N
|
|
20250204,160306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1960,48,2,2.51,2303375644,1206378,47.91,1880,1969,1856,2485,1339,1912,1909.17,1.56,0,-43353,2113,2012,1876,1775,1639,2063,1826,234,573,500,1220,1,1,46754933,916,5.01,0.86,03,2.58,391.00,2278.00,2800,20250103,-30.00,960,20241209,104.17,2800,-30.00,20250103,1655,18.43,20250123,2800,-30.00,20250103,960,104.17,20241209,1.17,N,018500,500,233 억,,727742,N,N,0,N,00,N
|
|
20250204,150306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1955,43,2,2.25,2173706267,1140113,45.28,1880,1969,1856,2485,1339,1912,1906.57,1.56,0,-64054,2113,2012,1876,1775,1639,2063,1826,234,573,500,1220,1,1,46754933,914,5.00,0.86,03,2.44,391.00,2278.00,2800,20250103,-30.18,960,20241209,103.65,2800,-30.18,20250103,1655,18.13,20250123,2800,-30.18,20250103,960,103.65,20241209,1.17,N,018500,500,233 억,,727742,N,N,0,N,00,N
|
|
20250204,140306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1954,42,2,2.20,1801413659,949352,37.70,1880,1956,1856,2485,1339,1912,1897.52,1.56,0,-84388,2113,2012,1876,1775,1639,2063,1826,234,573,500,1220,1,1,46754933,914,5.00,0.86,03,2.03,391.00,2278.00,2800,20250103,-30.21,960,20241209,103.54,2800,-30.21,20250103,1655,18.07,20250123,2800,-30.21,20250103,960,103.54,20241209,1.17,N,018500,500,233 억,,727742,N,N,0,N,00,N
|
|
20250204,130307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1920,8,2,0.42,1514589240,801174,31.82,1880,1928,1856,2485,1339,1912,1890.46,1.56,0,-100850,2113,2012,1876,1775,1639,2063,1826,234,573,500,1220,1,1,46754933,898,4.91,0.84,03,1.71,391.00,2278.00,2800,20250103,-31.43,960,20241209,100.00,2800,-31.43,20250103,1655,16.01,20250123,2800,-31.43,20250103,960,100.00,20241209,1.17,N,018500,500,233 억,,727742,N,N,0,N,00,N
|
|
20250204,120310,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1919,7,2,0.37,1370277527,725711,28.82,1880,1928,1856,2485,1339,1912,1888.19,1.56,0,-109229,2113,2012,1876,1775,1639,2063,1826,234,573,500,1220,1,1,46754933,897,4.91,0.84,03,1.55,391.00,2278.00,2800,20250103,-31.46,960,20241209,99.90,2800,-31.46,20250103,1655,15.95,20250123,2800,-31.46,20250103,960,99.90,20241209,1.17,N,018500,500,233 억,,727742,N,N,0,N,00,N
|
|
20250204,110304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1900,-12,5,-0.63,1172519670,622348,24.72,1880,1918,1856,2485,1339,1912,1884.03,1.56,0,-106131,2113,2012,1876,1775,1639,2063,1826,234,573,500,1220,1,1,46754933,888,4.86,0.83,03,1.33,391.00,2278.00,2800,20250103,-32.14,960,20241209,97.92,2800,-32.14,20250103,1655,14.80,20250123,2800,-32.14,20250103,960,97.92,20241209,1.17,N,018500,500,233 억,,727742,N,N,0,N,00,N
|
|
20250204,100306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1903,-9,5,-0.47,939492158,499462,19.84,1880,1918,1856,2485,1339,1912,1881.01,1.56,0,-86472,2113,2012,1876,1775,1639,2063,1826,234,573,500,1220,1,1,46754933,890,4.87,0.84,03,1.07,391.00,2278.00,2800,20250103,-32.04,960,20241209,98.23,2800,-32.04,20250103,1655,14.98,20250123,2800,-32.04,20250103,960,98.23,20241209,1.17,N,018500,500,233 억,,727742,N,N,0,N,00,N
|
|
20250204,090306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1887,-25,5,-1.31,184696976,98115,3.90,1880,1918,1863,2485,1339,1912,1882.45,1.56,0,13545,2113,2012,1876,1775,1639,2063,1826,234,573,500,1220,1,1,46754933,882,4.83,0.83,03,0.21,391.00,2278.00,2800,20250103,-32.61,960,20241209,96.56,2800,-32.61,20250103,1655,14.02,20250123,2800,-32.61,20250103,960,96.56,20241209,1.17,N,018500,500,233 억,,727742,N,N,0,N,00,N
|