138 lines
66 KiB
CSV
138 lines
66 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
|
|
20250124,160509,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,56700,5200,2,10.10,553353150000,10224370,150.12,51900,57100,51400,66900,36100,51500,54113.05,19.34,0,902699,55900,53700,52400,50200,48900,53050,49550,15371,15400,5000,38110,100,1,306413394,173736,71.32,4.03,12,3.34,795.00,14063.00,57200,20250122,-0.87,21050,20240125,169.36,57200,-0.87,20250122,36300,56.20,20250106,57200,-0.87,20250122,21050,169.36,20240125,1.00,N,042660,5000,15370 억,,59252625,N,N,21314,N,00,N
|
|
20250124,150509,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,54700,3200,2,6.21,445993789700,8313208,122.06,51900,55300,51400,66900,36100,51500,53649.94,19.34,0,511871,55900,53700,52400,50200,48900,53050,49550,15371,15400,5000,38110,100,1,306413394,167608,68.81,3.89,12,2.71,795.00,14063.00,57200,20250122,-4.37,21050,20240125,159.86,57200,-4.37,20250122,36300,50.69,20250106,57200,-4.37,20250122,21050,159.86,20240125,1.00,N,042660,5000,15370 억,,59252625,N,N,14352,N,00,N
|
|
20250124,140508,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,54800,3300,2,6.41,368326344500,6889096,101.15,51900,55300,51400,66900,36100,51500,53466.36,19.34,0,414305,55900,53700,52400,50200,48900,53050,49550,15371,15400,5000,38110,100,1,306413394,167915,68.93,3.90,12,2.25,795.00,14063.00,57200,20250122,-4.20,21050,20240125,160.33,57200,-4.20,20250122,36300,50.96,20250106,57200,-4.20,20250122,21050,160.33,20240125,1.00,N,042660,5000,15370 억,,59252625,N,N,14352,N,00,N
|
|
20250124,130509,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53200,1700,2,3.30,237739309100,4455478,65.42,51900,54500,51400,66900,36100,51500,53360.69,19.34,0,167539,55900,53700,52400,50200,48900,53050,49550,15371,15400,5000,38110,100,1,306413394,163012,66.92,3.78,12,1.45,795.00,14063.00,57200,20250122,-6.99,21050,20240125,152.73,57200,-6.99,20250122,36300,46.56,20250106,57200,-6.99,20250122,21050,152.73,20240125,1.00,N,042660,5000,15370 억,,59252625,N,N,14352,N,00,N
|
|
20250124,120506,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53700,2200,2,4.27,218193832800,4090245,60.06,51900,54500,51400,66900,36100,51500,53346.88,19.34,0,226885,55900,53700,52400,50200,48900,53050,49550,15371,15400,5000,38110,100,1,306413394,164544,67.55,3.82,12,1.33,795.00,14063.00,57200,20250122,-6.12,21050,20240125,155.11,57200,-6.12,20250122,36300,47.93,20250106,57200,-6.12,20250122,21050,155.11,20240125,1.00,N,042660,5000,15370 억,,59252625,N,N,14352,N,00,N
|
|
20250124,110508,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53600,2100,2,4.08,192281640500,3605267,52.94,51900,54500,51400,66900,36100,51500,53335.74,19.34,0,225865,55900,53700,52400,50200,48900,53050,49550,15371,15400,5000,38110,100,1,306413394,164238,67.42,3.81,12,1.18,795.00,14063.00,57200,20250122,-6.29,21050,20240125,154.63,57200,-6.29,20250122,36300,47.66,20250106,57200,-6.29,20250122,21050,154.63,20240125,1.00,N,042660,5000,15370 억,,59252625,N,N,14352,N,00,N
|
|
20250124,100506,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,53800,2300,2,4.47,135636227800,2556876,37.54,51900,54000,51400,66900,36100,51500,53050.26,19.34,0,56393,55900,53700,52400,50200,48900,53050,49550,15371,15400,5000,38110,100,1,306413394,164850,67.67,3.83,12,0.83,795.00,14063.00,57200,20250122,-5.94,21050,20240125,155.58,57200,-5.94,20250122,36300,48.21,20250106,57200,-5.94,20250122,21050,155.58,20240125,1.00,N,042660,5000,15370 억,,59252625,N,N,14352,N,00,N
|
|
20250124,090509,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,51900,400,2,0.78,14205877400,274250,4.03,51900,52300,51400,66900,36100,51500,51803.80,19.34,0,-24343,55900,53700,52400,50200,48900,53050,49550,15371,15400,5000,38110,100,1,306413394,159029,65.28,3.69,12,0.09,795.00,14063.00,57200,20250122,-9.27,21050,20240125,146.56,57200,-9.27,20250122,36300,42.98,20250106,57200,-9.27,20250122,21050,146.56,20240125,1.00,N,042660,5000,15370 억,,59252625,N,N,14352,N,00,N
|
|
20250123,160507,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,51500,-1400,5,-2.65,354872774800,6737221,76.62,53700,54600,51100,68700,37100,52900,52675.93,19.27,6912,371761,58900,55900,54200,51200,49500,55050,50350,15371,15800,5000,39140,100,1,306413394,157803,64.78,3.66,12,2.20,795.00,14063.00,57200,20250122,-9.97,21050,20240125,144.66,57200,-9.97,20250122,36300,41.87,20250106,57200,-9.97,20250122,21050,144.66,20240125,1.00,N,042660,5000,15370 억,,59057419,N,N,14352,N,00,N
|
|
20250123,150506,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,51200,-1700,5,-3.21,331733146500,6288099,71.51,53700,54600,51200,68700,37100,52900,52755.69,19.27,6912,252376,58900,55900,54200,51200,49500,55050,50350,15371,15800,5000,39140,100,1,306413394,156884,64.40,3.64,12,2.05,795.00,14063.00,57200,20250122,-10.49,21050,20240125,143.23,57200,-10.49,20250122,36300,41.05,20250106,57200,-10.49,20250122,21050,143.23,20240125,1.00,N,042660,5000,15370 억,,59057419,N,N,10367,N,00,N
|
|
20250123,140507,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52200,-700,5,-1.32,293614959000,5550964,63.13,53700,54600,51200,68700,37100,52900,52894.41,19.27,6912,140407,58900,55900,54200,51200,49500,55050,50350,15371,15800,5000,39140,100,1,306413394,159948,65.66,3.71,12,1.81,795.00,14063.00,57200,20250122,-8.74,21050,20240125,147.98,57200,-8.74,20250122,36300,43.80,20250106,57200,-8.74,20250122,21050,147.98,20240125,1.00,N,042660,5000,15370 억,,59057419,N,N,10367,N,00,N
|
|
20250123,130505,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52600,-300,5,-0.57,241160990900,4540284,51.63,53700,54600,52000,68700,37100,52900,53115.88,19.27,6912,180338,58900,55900,54200,51200,49500,55050,50350,15371,15800,5000,39140,100,1,306413394,161173,66.16,3.74,12,1.48,795.00,14063.00,57200,20250122,-8.04,21050,20240125,149.88,57200,-8.04,20250122,36300,44.90,20250106,57200,-8.04,20250122,21050,149.88,20240125,1.00,N,042660,5000,15370 억,,59057419,N,N,10367,N,00,N
|
|
20250123,120506,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52800,-100,5,-0.19,222066151400,4178027,47.51,53700,54600,52000,68700,37100,52900,53151.01,19.27,6912,216951,58900,55900,54200,51200,49500,55050,50350,15371,15800,5000,39140,100,1,306413394,161786,66.42,3.75,12,1.36,795.00,14063.00,57200,20250122,-7.69,21050,20240125,150.83,57200,-7.69,20250122,36300,45.45,20250106,57200,-7.69,20250122,21050,150.83,20240125,1.00,N,042660,5000,15370 억,,59057419,N,N,10367,N,00,N
|
|
20250123,110505,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52700,-200,5,-0.38,204454521100,3845547,43.73,53700,54600,52000,68700,37100,52900,53166.62,19.27,6912,195799,58900,55900,54200,51200,49500,55050,50350,15371,15800,5000,39140,100,1,306413394,161480,66.29,3.75,12,1.26,795.00,14063.00,57200,20250122,-7.87,21050,20240125,150.36,57200,-7.87,20250122,36300,45.18,20250106,57200,-7.87,20250122,21050,150.36,20240125,1.00,N,042660,5000,15370 억,,59057419,N,N,10367,N,00,N
|
|
20250123,100504,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,52700,-200,5,-0.38,158527364100,2972380,33.80,53700,54600,52300,68700,37100,52900,53333.59,19.27,6912,116427,58900,55900,54200,51200,49500,55050,50350,15371,15800,5000,39140,100,1,306413394,161480,66.29,3.75,12,0.97,795.00,14063.00,57200,20250122,-7.87,21050,20240125,150.36,57200,-7.87,20250122,36300,45.18,20250106,57200,-7.87,20250122,21050,150.36,20240125,1.00,N,042660,5000,15370 억,,59057419,N,N,10367,N,00,N
|
|
20250123,090505,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,54300,1400,2,2.65,32368422200,604986,6.88,53700,54400,52800,68700,37100,52900,53503.56,19.27,6912,-147071,58900,55900,54200,51200,49500,55050,50350,15371,15800,5000,39140,100,1,306413394,166382,68.30,3.86,12,0.20,795.00,14063.00,57200,20250122,-5.07,21050,20240125,157.96,57200,-5.07,20250122,36300,49.59,20250106,57200,-5.07,20250122,21050,157.96,20240125,1.00,N,042660,5000,15370 억,,59057419,N,N,10367,N,00,N
|
|
20250122,160502,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,52900,-1800,5,-3.29,476324411600,8698084,115.69,54700,57200,52500,71100,38300,54700,54764.42,19.14,0,372636,57166,55932,53766,52532,50366,56550,53150,15371,16400,5000,40470,100,1,306413394,162093,66.54,3.76,12,2.84,795.00,14063.00,57200,20250122,-7.52,21050,20240125,151.31,57200,-7.52,20250122,36300,45.73,20250106,57200,-7.52,20250122,21050,151.31,20240125,1.00,N,042660,5000,15370 억,,58661380,N,N,10367,N,00,N
|
|
20250122,150503,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,52600,-2100,5,-3.84,427432659300,7774431,103.41,54700,57200,52500,71100,38300,54700,54979.35,19.14,0,247494,57166,55932,53766,52532,50366,56550,53150,15371,16400,5000,40470,100,1,306413394,161173,66.16,3.74,12,2.54,795.00,14063.00,57200,20250122,-8.04,21050,20240125,149.88,57200,-8.04,20250122,36300,44.90,20250106,57200,-8.04,20250122,21050,149.88,20240125,1.00,N,042660,5000,15370 억,,58661380,N,N,22050,N,00,N
|
|
20250122,140501,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,55000,300,2,0.55,319648328500,5775435,76.82,54700,57200,53700,71100,38300,54700,55346.40,19.14,0,14335,57166,55932,53766,52532,50366,56550,53150,15371,16400,5000,40470,100,1,306413394,168527,69.18,3.91,12,1.88,795.00,14063.00,57200,20250122,-3.85,21050,20240125,161.28,57200,-3.85,20250122,36300,51.52,20250106,57200,-3.85,20250122,21050,161.28,20240125,1.00,N,042660,5000,15370 억,,58661380,N,N,22050,N,00,N
|
|
20250122,130503,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,56200,1500,2,2.74,268532709400,4857128,64.60,54700,57200,53700,71100,38300,54700,55286.54,19.14,0,-14161,57166,55932,53766,52532,50366,56550,53150,15371,16400,5000,40470,100,1,306413394,172204,70.69,4.00,12,1.59,795.00,14063.00,57200,20250122,-1.75,21050,20240125,166.98,57200,-1.75,20250122,36300,54.82,20250106,57200,-1.75,20250122,21050,166.98,20240125,1.00,N,042660,5000,15370 억,,58661380,N,N,22050,N,00,N
|
|
20250122,120501,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,56000,1300,2,2.38,211090903500,3841688,51.10,54700,56100,53700,71100,38300,54700,54947.55,19.14,0,5151,57166,55932,53766,52532,50366,56550,53150,15371,16400,5000,40470,100,1,306413394,171592,70.44,3.98,12,1.25,795.00,14063.00,56100,20250122,-0.18,21050,20240125,166.03,56100,-0.18,20250122,36300,54.27,20250106,56100,-0.18,20250122,21050,166.03,20240125,1.00,N,042660,5000,15370 억,,58661380,N,N,22050,N,00,N
|
|
20250122,110502,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,55300,600,2,1.10,171782656800,3136485,41.72,54700,55700,53700,71100,38300,54700,54769.20,19.14,0,-79581,57166,55932,53766,52532,50366,56550,53150,15371,16400,5000,40470,100,1,306413394,169447,69.56,3.93,12,1.02,795.00,14063.00,55700,20250122,-0.72,21050,20240125,162.71,55700,-0.72,20250122,36300,52.34,20250106,55700,-0.72,20250122,21050,162.71,20240125,1.00,N,042660,5000,15370 억,,58661380,N,N,22050,N,00,N
|
|
20250122,100502,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,54900,200,2,0.37,128755944800,2356614,31.35,54700,55700,53700,71100,38300,54700,54635.94,19.14,0,-19349,57166,55932,53766,52532,50366,56550,53150,15371,16400,5000,40470,100,1,306413394,168221,69.06,3.90,12,0.77,795.00,14063.00,55700,20250122,-1.44,21050,20240125,160.81,55700,-1.44,20250122,36300,51.24,20250106,55700,-1.44,20250122,21050,160.81,20240125,1.00,N,042660,5000,15370 억,,58661380,N,N,22050,N,00,N
|
|
20250122,090503,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,55500,800,2,1.46,21757828900,397658,5.29,54700,55500,54000,71100,38300,54700,54715.00,19.14,0,-71689,57166,55932,53766,52532,50366,56550,53150,15371,16400,5000,40470,100,1,306413394,170059,69.81,3.95,12,0.13,795.00,14063.00,55500,20250122,0.00,21050,20240125,163.66,55500,0.00,20250122,36300,52.89,20250106,55500,0.00,20250122,21050,163.66,20240125,1.00,N,042660,5000,15370 억,,58661380,N,N,22050,N,00,N
|
|
20250121,160459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,54700,2900,2,5.60,400729365100,7473210,141.79,52100,55000,51600,67300,36300,51800,53620.31,19.13,0,138959,54766,53282,51216,49732,47666,54025,50475,15371,15500,5000,38330,100,1,306413394,167608,68.81,3.89,12,2.44,795.00,14063.00,55000,20250121,-0.55,21050,20240125,159.86,55000,-0.55,20250121,36300,50.69,20250106,55000,-0.55,20250121,21050,159.86,20240125,0.99,N,042660,5000,15370 억,,58609047,N,N,22050,N,00,N
|
|
20250121,150502,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,54600,2800,2,5.41,382160150800,7133715,135.35,52100,55000,51600,67300,36300,51800,53571.71,19.13,0,121394,54766,53282,51216,49732,47666,54025,50475,15371,15500,5000,38330,100,1,306413394,167302,68.68,3.88,12,2.33,795.00,14063.00,55000,20250121,-0.73,21050,20240125,159.38,55000,-0.73,20250121,36300,50.41,20250106,55000,-0.73,20250121,21050,159.38,20240125,0.99,N,042660,5000,15370 억,,58609047,N,N,5817,N,00,N
|
|
20250121,140501,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,54700,2900,2,5.60,330916007300,6196730,117.57,52100,54800,51600,67300,36300,51800,53402.47,19.13,0,73589,54766,53282,51216,49732,47666,54025,50475,15371,15500,5000,38330,100,1,306413394,167608,68.81,3.89,12,2.02,795.00,14063.00,54800,20250121,-0.18,21050,20240125,159.86,54800,-0.18,20250121,36300,50.69,20250106,54800,-0.18,20250121,21050,159.86,20240125,0.99,N,042660,5000,15370 억,,58609047,N,N,5817,N,00,N
|
|
20250121,130500,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,53900,2100,2,4.05,285695396600,5362307,101.74,52100,54200,51600,67300,36300,51800,53279.25,19.13,0,-133971,54766,53282,51216,49732,47666,54025,50475,15371,15500,5000,38330,100,1,306413394,165157,67.80,3.83,12,1.75,795.00,14063.00,54200,20250121,-0.55,21050,20240125,156.06,54200,-0.55,20250121,36300,48.48,20250106,54200,-0.55,20250121,21050,156.06,20240125,0.99,N,042660,5000,15370 억,,58609047,N,N,5817,N,00,N
|
|
20250121,120452,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,53400,1600,2,3.09,268371934500,5039716,95.62,52100,54200,51600,67300,36300,51800,53252.24,19.13,0,-178263,54766,53282,51216,49732,47666,54025,50475,15371,15500,5000,38330,100,1,306413394,163625,67.17,3.80,12,1.64,795.00,14063.00,54200,20250121,-1.48,21050,20240125,153.68,54200,-1.48,20250121,36300,47.11,20250106,54200,-1.48,20250121,21050,153.68,20240125,0.99,N,042660,5000,15370 억,,58609047,N,N,5817,N,00,N
|
|
20250121,110440,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,53700,1900,2,3.67,238769607500,4487294,85.14,52100,54200,51600,67300,36300,51800,53211.07,19.13,0,-68015,54766,53282,51216,49732,47666,54025,50475,15371,15500,5000,38330,100,1,306413394,164544,67.55,3.82,12,1.46,795.00,14063.00,54200,20250121,-0.92,21050,20240125,155.11,54200,-0.92,20250121,36300,47.93,20250106,54200,-0.92,20250121,21050,155.11,20240125,0.99,N,042660,5000,15370 억,,58609047,N,N,5817,N,00,N
|
|
20250121,100435,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,53200,1400,2,2.70,188769611000,3556438,67.48,52100,54200,51600,67300,36300,51800,53079.33,19.13,0,-189137,54766,53282,51216,49732,47666,54025,50475,15371,15500,5000,38330,100,1,306413394,163012,66.92,3.78,12,1.16,795.00,14063.00,54200,20250121,-1.85,21050,20240125,152.73,54200,-1.85,20250121,36300,46.56,20250106,54200,-1.85,20250121,21050,152.73,20240125,0.99,N,042660,5000,15370 억,,58609047,N,N,5817,N,00,N
|
|
20250121,090501,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,52100,300,2,0.58,33030319300,632543,12.00,52100,52800,51600,67300,36300,51800,52220.24,19.13,0,-195358,54766,53282,51216,49732,47666,54025,50475,15371,15500,5000,38330,100,1,306413394,159641,65.53,3.70,12,0.21,795.00,14063.00,52800,20250121,-1.33,21050,20240125,147.51,52800,-1.33,20250121,36300,43.53,20250106,52800,-1.33,20250121,21050,147.51,20240125,0.99,N,042660,5000,15370 억,,58609047,N,N,5817,N,00,N
|
|
20250120,160459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,51800,1100,2,2.17,263366515400,5188929,103.44,49950,52700,49150,65900,35500,50700,50753.41,19.09,0,180621,52766,51732,50666,49632,48566,52250,50150,15371,15200,5000,37510,100,1,306413394,158722,65.16,3.68,12,1.69,795.00,14063.00,52700,20250120,-1.71,21050,20240125,146.08,52700,-1.71,20250120,36300,42.70,20250106,52700,-1.71,20250120,21050,146.08,20240125,1.04,N,042660,5000,15370 억,,58490452,N,N,5817,N,00,N
|
|
20250120,150500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,50800,100,2,0.20,199608531300,3958931,78.92,49950,51300,49150,65900,35500,50700,50419.44,19.09,0,167242,52766,51732,50666,49632,48566,52250,50150,15371,15200,5000,37510,100,1,306413394,155658,63.90,3.61,12,1.29,795.00,14063.00,51700,20250117,-1.74,21050,20240125,141.33,51700,-1.74,20250117,36300,39.94,20250106,51700,-1.74,20250117,21050,141.33,20240125,1.04,N,042660,5000,15370 억,,58490452,N,N,10720,N,00,N
|
|
20250120,140459,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,50700,0,3,0.00,184604780300,3662961,73.02,49950,51300,49150,65900,35500,50700,50397.26,19.09,0,112916,52766,51732,50666,49632,48566,52250,50150,15371,15200,5000,37510,100,1,306413394,155352,63.77,3.61,12,1.20,795.00,14063.00,51700,20250117,-1.93,21050,20240125,140.86,51700,-1.93,20250117,36300,39.67,20250106,51700,-1.93,20250117,21050,140.86,20240125,1.04,N,042660,5000,15370 억,,58490452,N,N,10720,N,00,N
|
|
20250120,130458,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,51000,300,2,0.59,168854230300,3353064,66.84,49950,51300,49150,65900,35500,50700,50357.66,19.09,0,108569,52766,51732,50666,49632,48566,52250,50150,15371,15200,5000,37510,100,1,306413394,156271,64.15,3.63,12,1.09,795.00,14063.00,51700,20250117,-1.35,21050,20240125,142.28,51700,-1.35,20250117,36300,40.50,20250106,51700,-1.35,20250117,21050,142.28,20240125,1.04,N,042660,5000,15370 억,,58490452,N,N,10720,N,00,N
|
|
20250120,120500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,51100,400,2,0.79,157388896700,3128027,62.36,49950,51300,49150,65900,35500,50700,50315.07,19.09,0,61187,52766,51732,50666,49632,48566,52250,50150,15371,15200,5000,37510,100,1,306413394,156577,64.28,3.63,12,1.02,795.00,14063.00,51700,20250117,-1.16,21050,20240125,142.76,51700,-1.16,20250117,36300,40.77,20250106,51700,-1.16,20250117,21050,142.76,20240125,1.04,N,042660,5000,15370 억,,58490452,N,N,10720,N,00,N
|
|
20250120,110500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,50800,100,2,0.20,140929271400,2804425,55.91,49950,51300,49150,65900,35500,50700,50251.64,19.09,0,-36215,52766,51732,50666,49632,48566,52250,50150,15371,15200,5000,37510,100,1,306413394,155658,63.90,3.61,12,0.92,795.00,14063.00,51700,20250117,-1.74,21050,20240125,141.33,51700,-1.74,20250117,36300,39.94,20250106,51700,-1.74,20250117,21050,141.33,20240125,1.04,N,042660,5000,15370 억,,58490452,N,N,10720,N,00,N
|
|
20250120,100500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,50700,0,3,0.00,118390729400,2358752,47.02,49950,51300,49150,65900,35500,50700,50190.99,19.09,0,-46518,52766,51732,50666,49632,48566,52250,50150,15371,15200,5000,37510,100,1,306413394,155352,63.77,3.61,12,0.77,795.00,14063.00,51700,20250117,-1.93,21050,20240125,140.86,51700,-1.93,20250117,36300,39.67,20250106,51700,-1.93,20250117,21050,140.86,20240125,1.04,N,042660,5000,15370 억,,58490452,N,N,10720,N,00,N
|
|
20250120,090500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,50000,-700,5,-1.38,23706407500,474842,9.47,49950,50400,49550,65900,35500,50700,49916.27,19.09,0,11082,52766,51732,50666,49632,48566,52250,50150,15371,15200,5000,37510,100,1,306413394,153207,62.89,3.56,12,0.15,795.00,14063.00,51700,20250117,-3.29,21050,20240125,137.53,51700,-3.29,20250117,36300,37.74,20250106,51700,-3.29,20250117,21050,137.53,20240125,1.04,N,042660,5000,15370 억,,58490452,N,N,10720,N,00,N
|
|
20250117,160457,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50700,-800,5,-1.55,249339224900,4934195,87.89,50500,51700,49600,66900,36100,51500,50532.30,19.15,0,-126007,52700,52100,50900,50300,49100,52400,50600,15371,15400,5000,38110,100,1,306413394,155352,63.77,3.61,12,1.61,795.00,14063.00,51700,20250117,-1.93,21050,20240125,140.86,51700,-1.93,20250117,36300,39.67,20250106,51700,-1.93,20250117,21050,140.86,20240125,1.07,N,042660,5000,15370 억,,58667746,N,N,10720,N,00,N
|
|
20250117,150459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50800,-700,5,-1.36,235762800500,4666763,83.13,50500,51700,49600,66900,36100,51500,50519.24,19.15,0,-150697,52700,52100,50900,50300,49100,52400,50600,15371,15400,5000,38110,100,1,306413394,155658,63.90,3.61,12,1.52,795.00,14063.00,51700,20250117,-1.74,21050,20240125,141.33,51700,-1.74,20250117,36300,39.94,20250106,51700,-1.74,20250117,21050,141.33,20240125,1.07,N,042660,5000,15370 억,,58667746,N,N,4421,N,00,N
|
|
20250117,140459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50600,-900,5,-1.75,220307055300,4362321,77.71,50500,51700,49600,66900,36100,51500,50501.91,19.15,0,-202355,52700,52100,50900,50300,49100,52400,50600,15371,15400,5000,38110,100,1,306413394,155045,63.65,3.60,12,1.42,795.00,14063.00,51700,20250117,-2.13,21050,20240125,140.38,51700,-2.13,20250117,36300,39.39,20250106,51700,-2.13,20250117,21050,140.38,20240125,1.07,N,042660,5000,15370 억,,58667746,N,N,4421,N,00,N
|
|
20250117,130459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,51000,-500,5,-0.97,200235227600,3965835,70.64,50500,51700,49600,66900,36100,51500,50489.67,19.15,0,-202337,52700,52100,50900,50300,49100,52400,50600,15371,15400,5000,38110,100,1,306413394,156271,64.15,3.63,12,1.29,795.00,14063.00,51700,20250117,-1.35,21050,20240125,142.28,51700,-1.35,20250117,36300,40.50,20250106,51700,-1.35,20250117,21050,142.28,20240125,1.07,N,042660,5000,15370 억,,58667746,N,N,4421,N,00,N
|
|
20250117,120500,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50600,-900,5,-1.75,188969778400,3743877,66.69,50500,51700,49600,66900,36100,51500,50473.94,19.15,0,-203229,52700,52100,50900,50300,49100,52400,50600,15371,15400,5000,38110,100,1,306413394,155045,63.65,3.60,12,1.22,795.00,14063.00,51700,20250117,-2.13,21050,20240125,140.38,51700,-2.13,20250117,36300,39.39,20250106,51700,-2.13,20250117,21050,140.38,20240125,1.07,N,042660,5000,15370 억,,58667746,N,N,4421,N,00,N
|
|
20250117,110459,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,51200,-300,5,-0.58,158842822500,3155640,56.21,50500,51300,49600,66900,36100,51500,50335.60,19.15,0,-167871,52700,52100,50900,50300,49100,52400,50600,15371,15400,5000,38110,100,1,306413394,156884,64.40,3.64,12,1.03,795.00,14063.00,51500,20250116,-0.58,21050,20240125,143.23,51500,-0.58,20250116,36300,41.05,20250106,51500,-0.58,20250116,21050,143.23,20240125,1.07,N,042660,5000,15370 억,,58667746,N,N,4421,N,00,N
|
|
20250117,100500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,50700,-800,5,-1.55,130087557500,2591188,46.16,50500,51100,49600,66900,36100,51500,50203.07,19.15,0,-165213,52700,52100,50900,50300,49100,52400,50600,15371,15400,5000,38110,100,1,306413394,155352,63.77,3.61,12,0.85,795.00,14063.00,51500,20250116,-1.55,21050,20240125,140.86,51500,-1.55,20250116,36300,39.67,20250106,51500,-1.55,20250116,21050,140.86,20240125,1.07,N,042660,5000,15370 억,,58667746,N,N,4421,N,00,N
|
|
20250117,090500,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,50100,-1400,5,-2.72,29987702900,594174,10.58,50500,51100,50000,66900,36100,51500,50466.91,19.15,0,-92653,52700,52100,50900,50300,49100,52400,50600,15371,15400,5000,38110,100,1,306413394,153513,63.02,3.56,12,0.19,795.00,14063.00,51500,20250116,-2.72,21050,20240125,138.00,51500,-2.72,20250116,36300,38.02,20250106,51500,-2.72,20250116,21050,138.00,20240125,1.07,N,042660,5000,15370 억,,58667746,N,N,4421,N,00,N
|
|
20250116,160456,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,51500,500,2,0.98,282320075850,5548954,56.82,51100,51500,49700,66300,35700,51000,50876.94,19.11,0,80878,53400,52200,50100,48900,46800,52800,49500,15371,15300,5000,37740,100,1,306413394,157803,64.78,3.66,12,1.81,795.00,14063.00,51500,20250116,0.00,21050,20240125,144.66,51500,0.00,20250116,36300,41.87,20250106,51500,0.00,20250116,21050,144.66,20240125,1.07,N,042660,5000,15370 억,,58564088,N,N,4187,N,00,N
|
|
20250116,150436,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,51100,100,2,0.20,263286719650,5178232,53.02,51100,51500,49700,66300,35700,51000,50844.89,19.11,0,41243,53400,52200,50100,48900,46800,52800,49500,15371,15300,5000,37740,100,1,306413394,156577,64.28,3.63,12,1.69,795.00,14063.00,51500,20250116,-0.78,21050,20240125,142.76,51500,-0.78,20250116,36300,40.77,20250106,51500,-0.78,20250116,21050,142.76,20240125,1.07,N,042660,5000,15370 억,,58564088,N,N,17842,N,00,N
|
|
20250116,140459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,51100,100,2,0.20,237875476050,4680417,47.92,51100,51500,49700,66300,35700,51000,50823.54,19.11,0,61857,53400,52200,50100,48900,46800,52800,49500,15371,15300,5000,37740,100,1,306413394,156577,64.28,3.63,12,1.53,795.00,14063.00,51500,20250116,-0.78,21050,20240125,142.76,51500,-0.78,20250116,36300,40.77,20250106,51500,-0.78,20250116,21050,142.76,20240125,1.07,N,042660,5000,15370 억,,58564088,N,N,17842,N,00,N
|
|
20250116,130459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,51300,300,2,0.59,219009202050,4311674,44.15,51100,51500,49700,66300,35700,51000,50794.44,19.11,0,61910,53400,52200,50100,48900,46800,52800,49500,15371,15300,5000,37740,100,1,306413394,157190,64.53,3.65,12,1.41,795.00,14063.00,51500,20250116,-0.39,21050,20240125,143.71,51500,-0.39,20250116,36300,41.32,20250106,51500,-0.39,20250116,21050,143.71,20240125,1.07,N,042660,5000,15370 억,,58564088,N,N,17842,N,00,N
|
|
20250116,120459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50900,-100,5,-0.20,197315689850,3885797,39.79,51100,51500,49700,66300,35700,51000,50778.65,19.11,0,87680,53400,52200,50100,48900,46800,52800,49500,15371,15300,5000,37740,100,1,306413394,155964,64.03,3.62,12,1.27,795.00,14063.00,51500,20250116,-1.17,21050,20240125,141.81,51500,-1.17,20250116,36300,40.22,20250106,51500,-1.17,20250116,21050,141.81,20240125,1.07,N,042660,5000,15370 억,,58564088,N,N,17842,N,00,N
|
|
20250116,110459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50700,-300,5,-0.59,177528244150,3497069,35.81,51100,51500,49700,66300,35700,51000,50764.82,19.11,0,75946,53400,52200,50100,48900,46800,52800,49500,15371,15300,5000,37740,100,1,306413394,155352,63.77,3.61,12,1.14,795.00,14063.00,51500,20250116,-1.55,21050,20240125,140.86,51500,-1.55,20250116,36300,39.67,20250106,51500,-1.55,20250116,21050,140.86,20240125,1.07,N,042660,5000,15370 억,,58564088,N,N,17842,N,00,N
|
|
20250116,100459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50700,-300,5,-0.59,148371782350,2922912,29.93,51100,51500,49700,66300,35700,51000,50761.58,19.11,0,2277,53400,52200,50100,48900,46800,52800,49500,15371,15300,5000,37740,100,1,306413394,155352,63.77,3.61,12,0.95,795.00,14063.00,51500,20250116,-1.55,21050,20240125,140.86,51500,-1.55,20250116,36300,39.67,20250106,51500,-1.55,20250116,21050,140.86,20240125,1.07,N,042660,5000,15370 억,,58564088,N,N,17842,N,00,N
|
|
20250116,090459,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,50600,-400,5,-0.78,38651915150,766273,7.85,51100,51100,49700,66300,35700,51000,50440.94,19.11,0,-108807,53400,52200,50100,48900,46800,52800,49500,15371,15300,5000,37740,100,1,306413394,155045,63.65,3.60,12,0.25,795.00,14063.00,51300,20250115,-1.36,21050,20240125,140.38,51300,-1.36,20250115,36300,39.39,20250106,51300,-1.36,20250115,21050,140.38,20240125,1.07,N,042660,5000,15370 억,,58564088,N,N,17842,N,00,N
|
|
20250115,160456,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,51000,3050,2,6.36,486260697300,9708696,78.98,48250,51300,48000,62300,33600,47950,50084.13,18.87,0,583093,51616,49782,47566,45732,43516,50700,46650,15371,14350,5000,35480,100,1,306413394,156271,64.15,3.63,12,3.17,795.00,14063.00,51300,20250115,-0.58,21050,20240125,142.28,51300,-0.58,20250115,36300,40.50,20250106,51300,-0.58,20250115,21050,142.28,20240125,1.03,N,042660,5000,15370 억,,57810043,N,N,17842,N,00,N
|
|
20250115,150458,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50800,2850,2,5.94,466994101900,9330689,75.90,48250,51300,48000,62300,33600,47950,50049.67,18.87,0,548052,51616,49782,47566,45732,43516,50700,46650,15371,14350,5000,35480,100,1,306413394,155658,63.90,3.61,12,3.05,795.00,14063.00,51300,20250115,-0.97,21050,20240125,141.33,51300,-0.97,20250115,36300,39.94,20250106,51300,-0.97,20250115,21050,141.33,20240125,1.03,N,042660,5000,15370 억,,57810043,N,N,14295,N,00,N
|
|
20250115,140459,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50900,2950,2,6.15,425254398200,8512251,69.24,48250,51300,48000,62300,33600,47950,49958.35,18.87,0,443944,51616,49782,47566,45732,43516,50700,46650,15371,14350,5000,35480,100,1,306413394,155964,64.03,3.62,12,2.78,795.00,14063.00,51300,20250115,-0.78,21050,20240125,141.81,51300,-0.78,20250115,36300,40.22,20250106,51300,-0.78,20250115,21050,141.81,20240125,1.03,N,042660,5000,15370 억,,57810043,N,N,14295,N,00,N
|
|
20250115,130457,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50600,2650,2,5.53,381656632300,7654577,62.27,48250,51200,48000,62300,33600,47950,49860.38,18.87,0,313493,51616,49782,47566,45732,43516,50700,46650,15371,14350,5000,35480,100,1,306413394,155045,63.65,3.60,12,2.50,795.00,14063.00,51200,20250115,-1.17,21050,20240125,140.38,51200,-1.17,20250115,36300,39.39,20250106,51200,-1.17,20250115,21050,140.38,20240125,1.03,N,042660,5000,15370 억,,57810043,N,N,14295,N,00,N
|
|
20250115,120450,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50800,2850,2,5.94,357513445200,7177245,58.38,48250,51200,48000,62300,33600,47950,49812.54,18.87,0,258807,51616,49782,47566,45732,43516,50700,46650,15371,14350,5000,35480,100,1,306413394,155658,63.90,3.61,12,2.34,795.00,14063.00,51200,20250115,-0.78,21050,20240125,141.33,51200,-0.78,20250115,36300,39.94,20250106,51200,-0.78,20250115,21050,141.33,20240125,1.03,N,042660,5000,15370 억,,57810043,N,N,14295,N,00,N
|
|
20250115,110457,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,50600,2650,2,5.53,306006182800,6163443,50.14,48250,51000,48000,62300,33600,47950,49649.08,18.87,0,239720,51616,49782,47566,45732,43516,50700,46650,15371,14350,5000,35480,100,1,306413394,155045,63.65,3.60,12,2.01,795.00,14063.00,51000,20250115,-0.78,21050,20240125,140.38,51000,-0.78,20250115,36300,39.39,20250106,51000,-0.78,20250115,21050,140.38,20240125,1.03,N,042660,5000,15370 억,,57810043,N,N,14295,N,00,N
|
|
20250115,100457,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,49750,1800,2,3.75,197488627350,4006512,32.59,48250,49900,48000,62300,33600,47950,49292.52,18.87,0,-102323,51616,49782,47566,45732,43516,50700,46650,15371,14350,5000,35480,50,1,306413394,152441,62.58,3.54,12,1.31,795.00,14063.00,49900,20250115,-0.30,21050,20240125,136.34,49900,-0.30,20250115,36300,37.05,20250106,49900,-0.30,20250115,21050,136.34,20240125,1.03,N,042660,5000,15370 억,,57810043,N,N,14295,N,00,N
|
|
20250115,090500,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,49250,1300,2,2.71,45863066950,940385,7.65,48250,49600,48000,62300,33600,47950,48772.11,18.87,0,37437,51616,49782,47566,45732,43516,50700,46650,15371,14350,5000,35480,50,1,306413394,150909,61.95,3.50,12,0.31,795.00,14063.00,49600,20250115,-0.71,21050,20240125,133.97,49600,-0.71,20250115,36300,35.67,20250106,49600,-0.71,20250115,21050,133.97,20240125,1.03,N,042660,5000,15370 억,,57810043,N,N,14295,N,00,N
|
|
20250114,160451,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,47950,2800,2,6.20,585813901800,12230321,234.59,45350,49400,45350,58600,31650,45150,47898.88,18.65,0,632775,47183,46166,44883,43866,42583,45525,43225,15371,13450,5000,33410,50,1,306413394,146925,60.31,3.41,12,3.99,795.00,14063.00,49400,20250114,-2.94,21050,20240125,127.79,49400,-2.94,20250114,36300,32.09,20250106,49400,-2.94,20250114,21050,127.79,20240125,1.07,N,042660,5000,15370 억,,57155493,N,N,14295,N,00,N
|
|
20250114,150456,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,47750,2600,2,5.76,568911847000,11877735,227.83,45350,49400,45350,58600,31650,45150,47897.77,18.65,0,547150,47183,46166,44883,43866,42583,45525,43225,15371,13450,5000,33410,50,1,306413394,146312,60.06,3.40,12,3.88,795.00,14063.00,49400,20250114,-3.34,21050,20240125,126.84,49400,-3.34,20250114,36300,31.54,20250106,49400,-3.34,20250114,21050,126.84,20240125,1.07,N,042660,5000,15370 억,,57155493,N,N,5992,N,00,N
|
|
20250114,140455,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,48050,2900,2,6.42,537815051050,11227148,215.35,45350,49400,45350,58600,31650,45150,47903.55,18.65,0,449838,47183,46166,44883,43866,42583,45525,43225,15371,13450,5000,33410,50,1,306413394,147232,60.44,3.42,12,3.66,795.00,14063.00,49400,20250114,-2.73,21050,20240125,128.27,49400,-2.73,20250114,36300,32.37,20250106,49400,-2.73,20250114,21050,128.27,20240125,1.07,N,042660,5000,15370 억,,57155493,N,N,5992,N,00,N
|
|
20250114,130454,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,48600,3450,2,7.64,491586080600,10264455,196.88,45350,49400,45350,58600,31650,45150,47892.58,18.65,0,538875,47183,46166,44883,43866,42583,45525,43225,15371,13450,5000,33410,50,1,306413394,148917,61.13,3.46,12,3.35,795.00,14063.00,49400,20250114,-1.62,21050,20240125,130.88,49400,-1.62,20250114,36300,33.88,20250106,49400,-1.62,20250114,21050,130.88,20240125,1.07,N,042660,5000,15370 억,,57155493,N,N,5992,N,00,N
|
|
20250114,120453,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,48750,3600,2,7.97,457493232650,9564356,183.45,45350,49400,45350,58600,31650,45150,47833.67,18.65,0,450848,47183,46166,44883,43866,42583,45525,43225,15371,13450,5000,33410,50,1,306413394,149377,61.32,3.47,12,3.12,795.00,14063.00,49400,20250114,-1.32,21050,20240125,131.59,49400,-1.32,20250114,36300,34.30,20250106,49400,-1.32,20250114,21050,131.59,20240125,1.07,N,042660,5000,15370 억,,57155493,N,N,5992,N,00,N
|
|
20250114,110454,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,48000,2850,2,6.31,409021610450,8565445,164.29,45350,49400,45350,58600,31650,45150,47753.09,18.65,0,355091,47183,46166,44883,43866,42583,45525,43225,15371,13450,5000,33410,50,1,306413394,147078,60.38,3.41,12,2.80,795.00,14063.00,49400,20250114,-2.83,21050,20240125,128.03,49400,-2.83,20250114,36300,32.23,20250106,49400,-2.83,20250114,21050,128.03,20240125,1.07,N,042660,5000,15370 억,,57155493,N,N,5992,N,00,N
|
|
20250114,100453,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,48350,3200,2,7.09,303424069100,6367510,122.13,45350,49400,45350,58600,31650,45150,47652.65,18.65,0,315882,47183,46166,44883,43866,42583,45525,43225,15371,13450,5000,33410,50,1,306413394,148151,60.82,3.44,12,2.08,795.00,14063.00,49400,20250114,-2.13,21050,20240125,129.69,49400,-2.13,20250114,36300,33.20,20250106,49400,-2.13,20250114,21050,129.69,20240125,1.07,N,042660,5000,15370 억,,57155493,N,N,5992,N,00,N
|
|
20250114,090453,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,46400,1250,2,2.77,28411324650,617001,11.83,45350,46550,45350,58600,31650,45150,46050.18,18.65,0,60603,47183,46166,44883,43866,42583,45525,43225,15371,13450,5000,33410,50,1,306413394,142176,58.36,3.30,12,0.20,795.00,14063.00,46550,20250114,-0.32,21050,20240125,120.43,46550,-0.32,20250114,36300,27.82,20250106,46550,-0.32,20250114,21050,120.43,20240125,1.07,N,042660,5000,15370 억,,57155493,N,N,5992,N,00,N
|
|
20250113,160449,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,45150,150,2,0.33,231573439750,5181234,116.93,45850,45900,43600,58500,31500,45000,44693.38,18.84,0,-538724,46266,45632,44866,44232,43466,45950,44550,15371,13500,5000,33300,50,1,306413394,138346,56.79,3.21,12,1.69,795.00,14063.00,45900,20250113,-1.63,21050,20240125,114.49,45900,-1.63,20250113,36300,24.38,20250106,45900,-1.63,20250113,21050,114.49,20240125,1.07,N,042660,5000,15370 억,,57718372,N,N,5634,N,00,N
|
|
20250113,150450,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44950,-50,5,-0.11,216703962950,4851639,109.49,45850,45900,43600,58500,31500,45000,44665.20,18.84,0,-609693,46266,45632,44866,44232,43466,45950,44550,15371,13500,5000,33300,50,1,306413394,137733,56.54,3.20,12,1.58,795.00,14063.00,45900,20250113,-2.07,21050,20240125,113.54,45900,-2.07,20250113,36300,23.83,20250106,45900,-2.07,20250113,21050,113.54,20240125,1.07,N,042660,5000,15370 억,,57718372,N,N,8619,N,00,N
|
|
20250113,140446,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,45100,100,2,0.22,196419502900,4401076,99.33,45850,45900,43600,58500,31500,45000,44628.74,18.84,0,-586645,46266,45632,44866,44232,43466,45950,44550,15371,13500,5000,33300,50,1,306413394,138192,56.73,3.21,12,1.44,795.00,14063.00,45900,20250113,-1.74,21050,20240125,114.25,45900,-1.74,20250113,36300,24.24,20250106,45900,-1.74,20250113,21050,114.25,20240125,1.07,N,042660,5000,15370 억,,57718372,N,N,8619,N,00,N
|
|
20250113,130444,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44600,-400,5,-0.89,183160390250,4105077,92.65,45850,45900,43600,58500,31500,45000,44616.76,18.84,0,-572709,46266,45632,44866,44232,43466,45950,44550,15371,13500,5000,33300,50,1,306413394,136660,56.10,3.17,12,1.34,795.00,14063.00,45900,20250113,-2.83,21050,20240125,111.88,45900,-2.83,20250113,36300,22.87,20250106,45900,-2.83,20250113,21050,111.88,20240125,1.07,N,042660,5000,15370 억,,57718372,N,N,8619,N,00,N
|
|
20250113,120444,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,45100,100,2,0.22,164514345150,3689025,83.26,45850,45900,43600,58500,31500,45000,44594.13,18.84,0,-569806,46266,45632,44866,44232,43466,45950,44550,15371,13500,5000,33300,50,1,306413394,138192,56.73,3.21,12,1.20,795.00,14063.00,45900,20250113,-1.74,21050,20240125,114.25,45900,-1.74,20250113,36300,24.24,20250106,45900,-1.74,20250113,21050,114.25,20240125,1.07,N,042660,5000,15370 억,,57718372,N,N,8619,N,00,N
|
|
20250113,110445,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44950,-50,5,-0.11,146561765050,3291037,74.27,45850,45900,43600,58500,31500,45000,44531.69,18.84,0,-580141,46266,45632,44866,44232,43466,45950,44550,15371,13500,5000,33300,50,1,306413394,137733,56.54,3.20,12,1.07,795.00,14063.00,45900,20250113,-2.07,21050,20240125,113.54,45900,-2.07,20250113,36300,23.83,20250106,45900,-2.07,20250113,21050,113.54,20240125,1.07,N,042660,5000,15370 억,,57718372,N,N,8619,N,00,N
|
|
20250113,100443,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44300,-700,5,-1.56,108723423600,2447739,55.24,45850,45900,43600,58500,31500,45000,44414.68,18.84,0,-598447,46266,45632,44866,44232,43466,45950,44550,15371,13500,5000,33300,50,1,306413394,135741,55.72,3.15,12,0.80,795.00,14063.00,45900,20250113,-3.49,21050,20240125,110.45,45900,-3.49,20250113,36300,22.04,20250106,45900,-3.49,20250113,21050,110.45,20240125,1.07,N,042660,5000,15370 억,,57718372,N,N,8619,N,00,N
|
|
20250113,090447,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44800,-200,5,-0.44,29065243200,642824,14.51,45850,45900,44700,58500,31500,45000,45219.54,18.84,0,-268313,46266,45632,44866,44232,43466,45950,44550,15371,13500,5000,33300,50,1,306413394,137273,56.35,3.19,12,0.21,795.00,14063.00,45900,20250113,-2.40,21050,20240125,112.83,45900,-2.40,20250113,36300,23.42,20250106,45900,-2.40,20250113,21050,112.83,20240125,1.07,N,042660,5000,15370 억,,57718372,N,N,8619,N,00,N
|
|
20250110,160442,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,45000,250,2,0.56,197459634300,4404768,64.14,44750,45500,44100,58100,31350,44750,44828.21,18.90,0,-168587,46516,45632,44416,43532,42316,46075,43975,15371,13350,5000,33110,50,1,306413394,137886,56.60,3.20,12,1.44,795.00,14063.00,45500,20250110,-1.10,21050,20240125,113.78,45500,-1.10,20250110,36300,23.97,20250106,45500,-1.10,20250110,21050,113.78,20240125,1.06,N,042660,5000,15370 억,,57900742,N,N,8619,N,00,N
|
|
20250110,150442,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44750,0,3,0.00,185120510450,4129936,60.14,44750,45500,44100,58100,31350,44750,44824.13,18.90,0,-215417,46516,45632,44416,43532,42316,46075,43975,15371,13350,5000,33110,50,1,306413394,137120,56.29,3.18,12,1.35,795.00,14063.00,45500,20250110,-1.65,21050,20240125,112.59,45500,-1.65,20250110,36300,23.28,20250106,45500,-1.65,20250110,21050,112.59,20240125,1.06,N,042660,5000,15370 억,,57900742,N,N,6098,N,00,N
|
|
20250110,140442,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,45150,400,2,0.89,161956700200,3613542,52.62,44750,45500,44100,58100,31350,44750,44819.44,18.90,0,-139794,46516,45632,44416,43532,42316,46075,43975,15371,13350,5000,33110,50,1,306413394,138346,56.79,3.21,12,1.18,795.00,14063.00,45500,20250110,-0.77,21050,20240125,114.49,45500,-0.77,20250110,36300,24.38,20250106,45500,-0.77,20250110,21050,114.49,20240125,1.06,N,042660,5000,15370 억,,57900742,N,N,6098,N,00,N
|
|
20250110,130441,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,45050,300,2,0.67,140144676550,3131426,45.60,44750,45500,44100,58100,31350,44750,44754.27,18.90,0,-126564,46516,45632,44416,43532,42316,46075,43975,15371,13350,5000,33110,50,1,306413394,138039,56.67,3.20,12,1.02,795.00,14063.00,45500,20250110,-0.99,21050,20240125,114.01,45500,-0.99,20250110,36300,24.10,20250106,45500,-0.99,20250110,21050,114.01,20240125,1.06,N,042660,5000,15370 억,,57900742,N,N,6098,N,00,N
|
|
20250110,120442,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44950,200,2,0.45,129495243100,2894539,42.15,44750,45500,44100,58100,31350,44750,44737.76,18.90,0,-171988,46516,45632,44416,43532,42316,46075,43975,15371,13350,5000,33110,50,1,306413394,137733,56.54,3.20,12,0.94,795.00,14063.00,45500,20250110,-1.21,21050,20240125,113.54,45500,-1.21,20250110,36300,23.83,20250106,45500,-1.21,20250110,21050,113.54,20240125,1.06,N,042660,5000,15370 억,,57900742,N,N,6098,N,00,N
|
|
20250110,110441,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44900,150,2,0.34,105821877000,2368794,34.49,44750,45500,44100,58100,31350,44750,44673.20,18.90,0,-176128,46516,45632,44416,43532,42316,46075,43975,15371,13350,5000,33110,50,1,306413394,137580,56.48,3.19,12,0.77,795.00,14063.00,45500,20250110,-1.32,21050,20240125,113.30,45500,-1.32,20250110,36300,23.69,20250106,45500,-1.32,20250110,21050,113.30,20240125,1.06,N,042660,5000,15370 억,,57900742,N,N,6098,N,00,N
|
|
20250110,100440,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44700,-50,5,-0.11,82182224250,1837764,26.76,44750,45500,44100,58100,31350,44750,44718.54,18.90,0,-99161,46516,45632,44416,43532,42316,46075,43975,15371,13350,5000,33110,50,1,306413394,136967,56.23,3.18,12,0.60,795.00,14063.00,45500,20250110,-1.76,21050,20240125,112.35,45500,-1.76,20250110,36300,23.14,20250106,45500,-1.76,20250110,21050,112.35,20240125,1.06,N,042660,5000,15370 억,,57900742,N,N,6098,N,00,N
|
|
20250110,090443,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,44550,-200,5,-0.45,12699685800,284080,4.14,44750,44950,44450,58100,31350,44750,44704.05,18.90,0,-19740,46516,45632,44416,43532,42316,46075,43975,15371,13350,5000,33110,50,1,306413394,136507,56.04,3.17,12,0.09,795.00,14063.00,45300,20250109,-1.66,21050,20240125,111.64,45300,-1.66,20250109,36300,22.73,20250106,45300,-1.66,20250109,21050,111.64,20240125,1.06,N,042660,5000,15370 억,,57900742,N,N,6098,N,00,N
|
|
20250109,160440,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44750,450,2,1.02,302141599450,6816835,61.03,43950,45300,43200,57500,31050,44300,44321.42,18.85,0,182709,46233,45266,43633,42666,41033,45750,43150,15371,13200,5000,32780,50,1,306413394,137120,56.29,3.18,12,2.22,795.00,14063.00,45300,20250109,-1.21,21050,20240125,112.59,45300,-1.21,20250109,36300,23.28,20250106,45300,-1.21,20250109,21050,112.59,20240125,1.04,N,042660,5000,15370 억,,57765655,N,N,6098,N,00,N
|
|
20250109,150441,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44950,650,2,1.47,271107589650,6124156,54.83,43950,45300,43200,57500,31050,44300,44268.55,18.85,0,-119762,46233,45266,43633,42666,41033,45750,43150,15371,13200,5000,32780,50,1,306413394,137733,56.54,3.20,12,2.00,795.00,14063.00,45300,20250109,-0.77,21050,20240125,113.54,45300,-0.77,20250109,36300,23.83,20250106,45300,-0.77,20250109,21050,113.54,20240125,1.04,N,042660,5000,15370 억,,57765655,N,N,18439,N,00,N
|
|
20250109,140441,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,45050,750,2,1.69,244462992450,5530565,49.51,43950,45300,43200,57500,31050,44300,44202.11,18.85,0,-122006,46233,45266,43633,42666,41033,45750,43150,15371,13200,5000,32780,50,1,306413394,138039,56.67,3.20,12,1.80,795.00,14063.00,45300,20250109,-0.55,21050,20240125,114.01,45300,-0.55,20250109,36300,24.10,20250106,45300,-0.55,20250109,21050,114.01,20240125,1.04,N,042660,5000,15370 억,,57765655,N,N,18439,N,00,N
|
|
20250109,130441,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44500,200,2,0.45,186140203400,4232565,37.89,43950,44750,43200,57500,31050,44300,43977.85,18.85,0,-162356,46233,45266,43633,42666,41033,45750,43150,15371,13200,5000,32780,50,1,306413394,136354,55.97,3.16,12,1.38,795.00,14063.00,44750,20250109,-0.56,21050,20240125,111.40,44750,-0.56,20250109,36300,22.59,20250106,44750,-0.56,20250109,21050,111.40,20240125,1.04,N,042660,5000,15370 억,,57765655,N,N,18439,N,00,N
|
|
20250109,120440,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44300,0,3,0.00,167759489300,3818945,34.19,43950,44750,43200,57500,31050,44300,43927.90,18.85,0,-201249,46233,45266,43633,42666,41033,45750,43150,15371,13200,5000,32780,50,1,306413394,135741,55.72,3.15,12,1.25,795.00,14063.00,44750,20250109,-1.01,21050,20240125,110.45,44750,-1.01,20250109,36300,22.04,20250106,44750,-1.01,20250109,21050,110.45,20240125,1.04,N,042660,5000,15370 억,,57765655,N,N,18439,N,00,N
|
|
20250109,110441,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44550,250,2,0.56,144441279600,3292690,29.48,43950,44750,43200,57500,31050,44300,43866.81,18.85,0,-132825,46233,45266,43633,42666,41033,45750,43150,15371,13200,5000,32780,50,1,306413394,136507,56.04,3.17,12,1.07,795.00,14063.00,44750,20250109,-0.45,21050,20240125,111.64,44750,-0.45,20250109,36300,22.73,20250106,44750,-0.45,20250109,21050,111.64,20240125,1.04,N,042660,5000,15370 억,,57765655,N,N,18439,N,00,N
|
|
20250109,100440,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,43700,-600,5,-1.35,100937852250,2308173,20.66,43950,44500,43200,57500,31050,44300,43729.79,18.85,0,-51007,46233,45266,43633,42666,41033,45750,43150,15371,13200,5000,32780,50,1,306413394,133903,54.97,3.11,12,0.75,795.00,14063.00,44600,20250108,-2.02,21050,20240125,107.60,44600,-2.02,20250108,36300,20.39,20250106,44600,-2.02,20250108,21050,107.60,20240125,1.04,N,042660,5000,15370 억,,57765655,N,N,18439,N,00,N
|
|
20250109,090443,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,44350,50,2,0.11,19957279150,454007,4.06,43950,44350,43400,57500,31050,44300,43955.53,18.85,0,33847,46233,45266,43633,42666,41033,45750,43150,15371,13200,5000,32780,50,1,306413394,135894,55.79,3.15,12,0.15,795.00,14063.00,44600,20250108,-0.56,21050,20240125,110.69,44600,-0.56,20250108,36300,22.18,20250106,44600,-0.56,20250108,21050,110.69,20240125,1.04,N,042660,5000,15370 억,,57765655,N,N,18439,N,00,N
|
|
20250108,160436,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44300,1400,2,3.26,480371544700,11100804,48.80,43250,44600,42000,55700,30050,42900,43271.69,18.93,0,-200625,45566,44232,41566,40232,37566,44900,40900,15371,12800,5000,31740,50,1,306413394,135741,55.72,3.15,12,3.62,795.00,14063.00,44600,20250108,-0.67,21050,20240125,110.45,44600,-0.67,20250108,36300,22.04,20250106,44600,-0.67,20250108,21050,110.45,20240125,1.03,N,042660,5000,15370 억,,58015931,N,N,18439,N,00,N
|
|
20250108,150438,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,44450,1550,2,3.61,452662075950,10476142,46.05,43250,44600,42000,55700,30050,42900,43208.89,18.93,0,-234360,45566,44232,41566,40232,37566,44900,40900,15371,12800,5000,31740,50,1,306413394,136201,55.91,3.16,12,3.42,795.00,14063.00,44600,20250108,-0.34,21050,20240125,111.16,44600,-0.34,20250108,36300,22.45,20250106,44600,-0.34,20250108,21050,111.16,20240125,1.03,N,042660,5000,15370 억,,58015931,N,N,32105,N,00,N
|
|
20250108,140440,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,43550,650,2,1.52,355753866550,8278388,36.39,43250,43750,42000,55700,30050,42900,42973.82,18.93,0,-369971,45566,44232,41566,40232,37566,44900,40900,15371,12800,5000,31740,50,1,306413394,133443,54.78,3.10,12,2.70,795.00,14063.00,43750,20250108,-0.46,21050,20240125,106.89,43750,-0.46,20250108,36300,19.97,20250106,43750,-0.46,20250108,21050,106.89,20240125,1.03,N,042660,5000,15370 억,,58015931,N,N,32105,N,00,N
|
|
20250108,130441,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,43450,550,2,1.28,325594006000,7584723,33.34,43250,43750,42000,55700,30050,42900,42927.61,18.93,0,-427000,45566,44232,41566,40232,37566,44900,40900,15371,12800,5000,31740,50,1,306413394,133137,54.65,3.09,12,2.48,795.00,14063.00,43750,20250108,-0.69,21050,20240125,106.41,43750,-0.69,20250108,36300,19.70,20250106,43750,-0.69,20250108,21050,106.41,20240125,1.03,N,042660,5000,15370 억,,58015931,N,N,32105,N,00,N
|
|
20250108,120437,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,43150,250,2,0.58,292924276400,6831442,30.03,43250,43750,42000,55700,30050,42900,42878.83,18.93,0,-526328,45566,44232,41566,40232,37566,44900,40900,15371,12800,5000,31740,50,1,306413394,132217,54.28,3.07,12,2.23,795.00,14063.00,43750,20250108,-1.37,21050,20240125,104.99,43750,-1.37,20250108,36300,18.87,20250106,43750,-1.37,20250108,21050,104.99,20240125,1.03,N,042660,5000,15370 억,,58015931,N,N,32105,N,00,N
|
|
20250108,110436,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,43100,200,2,0.47,246925624300,5768888,25.36,43250,43450,42000,55700,30050,42900,42802.96,18.93,0,-590728,45566,44232,41566,40232,37566,44900,40900,15371,12800,5000,31740,50,1,306413394,132064,54.21,3.06,12,1.88,795.00,14063.00,43450,20250108,-0.81,21050,20240125,104.75,43450,-0.81,20250108,36300,18.73,20250106,43450,-0.81,20250108,21050,104.75,20240125,1.03,N,042660,5000,15370 억,,58015931,N,N,32105,N,00,N
|
|
20250108,100438,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,42900,0,3,0.00,195004848900,4563437,20.06,43250,43350,42000,55700,30050,42900,42731.97,18.93,0,-700199,45566,44232,41566,40232,37566,44900,40900,15371,12800,5000,31740,50,1,306413394,131451,53.96,3.05,12,1.49,795.00,14063.00,43350,20250108,-1.04,21050,20240125,103.80,43350,-1.04,20250108,36300,18.18,20250106,43350,-1.04,20250108,21050,103.80,20240125,1.03,N,042660,5000,15370 억,,58015931,N,N,32105,N,00,N
|
|
20250108,090440,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,42700,-200,5,-0.47,53862431400,1257324,5.53,43250,43350,42300,55700,30050,42900,42838.88,18.93,0,-362106,45566,44232,41566,40232,37566,44900,40900,15371,12800,5000,31740,50,1,306413394,130839,53.71,3.04,12,0.41,795.00,14063.00,43350,20250108,-1.50,21050,20240125,102.85,43350,-1.50,20250108,36300,17.63,20250106,43350,-1.50,20250108,21050,102.85,20240125,1.03,N,042660,5000,15370 억,,58015931,N,N,32105,N,00,N
|
|
20250107,160434,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,42900,4800,2,12.60,930537104050,22413192,702.48,39150,42900,38900,49500,26700,38100,41512.39,18.02,0,2842518,39300,38700,37500,36900,35700,39000,37200,15371,11400,5000,28190,50,1,306413394,131451,53.96,3.05,12,7.31,795.00,14063.00,42900,20250107,0.00,21050,20240125,103.80,42900,0.00,20250107,36300,18.18,20250106,42900,0.00,20250107,21050,103.80,20240125,1.04,N,042660,5000,15370 억,,55212711,N,N,32105,N,00,N
|
|
20250107,150436,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,42600,4500,2,11.81,885921509250,21370851,669.81,39150,42900,38900,49500,26700,38100,41454.70,18.02,0,2652930,39300,38700,37500,36900,35700,39000,37200,15371,11400,5000,28190,50,1,306413394,130532,53.58,3.03,12,6.97,795.00,14063.00,42900,20250107,-0.70,21050,20240125,102.38,42900,-0.70,20250107,36300,17.36,20250106,42900,-0.70,20250107,21050,102.38,20240125,1.04,N,042660,5000,15370 억,,55212711,N,N,6067,N,00,N
|
|
20250107,140436,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,42100,4000,2,10.50,766943158800,18576338,582.22,39150,42850,38900,49500,26700,38100,41286.06,18.02,0,2354209,39300,38700,37500,36900,35700,39000,37200,15371,11400,5000,28190,50,1,306413394,129000,52.96,2.99,12,6.06,795.00,14063.00,42850,20250107,-1.75,21050,20240125,100.00,42850,-1.75,20250107,36300,15.98,20250106,42850,-1.75,20250107,21050,100.00,20240125,1.04,N,042660,5000,15370 억,,55212711,N,N,6067,N,00,N
|
|
20250107,130435,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,41850,3750,2,9.84,706592527250,17138927,537.17,39150,42850,38900,49500,26700,38100,41227.39,18.02,0,2037349,39300,38700,37500,36900,35700,39000,37200,15371,11400,5000,28190,50,1,306413394,128234,52.64,2.98,12,5.59,795.00,14063.00,42850,20250107,-2.33,21050,20240125,98.81,42850,-2.33,20250107,36300,15.29,20250106,42850,-2.33,20250107,21050,98.81,20240125,1.04,N,042660,5000,15370 억,,55212711,N,N,6067,N,00,N
|
|
20250107,120435,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,41800,3700,2,9.71,672698106600,16327007,511.72,39150,42850,38900,49500,26700,38100,41201.60,18.02,0,1820994,39300,38700,37500,36900,35700,39000,37200,15371,11400,5000,28190,50,1,306413394,128081,52.58,2.97,12,5.33,795.00,14063.00,42850,20250107,-2.45,21050,20240125,98.57,42850,-2.45,20250107,36300,15.15,20250106,42850,-2.45,20250107,21050,98.57,20240125,1.04,N,042660,5000,15370 억,,55212711,N,N,6067,N,00,N
|
|
20250107,110433,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,40950,2850,2,7.48,601286028750,14604320,457.73,39150,42850,38900,49500,26700,38100,41171.84,18.02,0,1382513,39300,38700,37500,36900,35700,39000,37200,15371,11400,5000,28190,50,1,306413394,125476,51.51,2.91,12,4.77,795.00,14063.00,42850,20250107,-4.43,21050,20240125,94.54,42850,-4.43,20250107,36300,12.81,20250106,42850,-4.43,20250107,21050,94.54,20240125,1.04,N,042660,5000,15370 억,,55212711,N,N,6067,N,00,N
|
|
20250107,100437,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,41600,3500,2,9.19,476519710250,11574783,362.78,39150,42850,38900,49500,26700,38100,41168.84,18.02,0,1600926,39300,38700,37500,36900,35700,39000,37200,15371,11400,5000,28190,50,1,306413394,127468,52.33,2.96,12,3.78,795.00,14063.00,42850,20250107,-2.92,21050,20240125,97.62,42850,-2.92,20250107,36300,14.60,20250106,42850,-2.92,20250107,21050,97.62,20240125,1.04,N,042660,5000,15370 억,,55212711,N,N,6067,N,00,N
|
|
20250107,090435,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,39000,900,2,2.36,50374908350,1273494,39.91,39150,40150,38900,49500,26700,38100,39556.71,18.02,0,22323,39300,38700,37500,36900,35700,39000,37200,15371,11400,5000,28190,50,1,306413394,119501,49.06,2.77,12,0.42,795.00,14063.00,41050,20241115,-4.99,21050,20240125,85.27,40150,-2.86,20250107,36300,7.44,20250106,41050,-4.99,20241115,21050,85.27,20240125,1.04,N,042660,5000,15370 억,,55212711,N,N,6067,N,00,N
|
|
20250106,160430,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,38100,750,2,2.01,118150237150,3160676,78.94,37500,38100,36300,48550,26150,37350,37379.53,17.95,0,222952,39383,38366,37533,36516,35683,37950,36100,15371,11200,5000,27630,50,1,306413394,116744,47.92,2.71,12,1.03,795.00,14063.00,41050,20241115,-7.19,21050,20240125,81.00,38750,-1.68,20250102,36300,4.96,20250106,41050,-7.19,20241115,21050,81.00,20240125,1.02,N,042660,5000,15370 억,,55009585,N,N,6067,N,00,N
|
|
20250106,150431,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37950,600,2,1.61,107735960450,2886834,72.10,37500,38050,36300,48550,26150,37350,37319.76,17.95,0,181681,39383,38366,37533,36516,35683,37950,36100,15371,11200,5000,27630,50,1,306413394,116284,47.74,2.70,12,0.94,795.00,14063.00,41050,20241115,-7.55,21050,20240125,80.29,38750,-2.06,20250102,36300,4.55,20250106,41050,-7.55,20241115,21050,80.29,20240125,1.02,N,042660,5000,15370 억,,55009585,N,N,9062,N,00,N
|
|
20250106,140431,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37650,300,2,0.80,86421738150,2323417,58.03,37500,37900,36300,48550,26150,37350,37195.95,17.95,0,38937,39383,38366,37533,36516,35683,37950,36100,15371,11200,5000,27630,50,1,306413394,115365,47.36,2.68,12,0.76,795.00,14063.00,41050,20241115,-8.28,21050,20240125,78.86,38750,-2.84,20250102,36300,3.72,20250106,41050,-8.28,20241115,21050,78.86,20240125,1.02,N,042660,5000,15370 억,,55009585,N,N,9062,N,00,N
|
|
20250106,130429,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37850,500,2,1.34,75542942700,2034631,50.82,37500,37850,36300,48550,26150,37350,37128.55,17.95,0,56878,39383,38366,37533,36516,35683,37950,36100,15371,11200,5000,27630,50,1,306413394,115977,47.61,2.69,12,0.66,795.00,14063.00,41050,20241115,-7.80,21050,20240125,79.81,38750,-2.32,20250102,36300,4.27,20250106,41050,-7.80,20241115,21050,79.81,20240125,1.02,N,042660,5000,15370 억,,55009585,N,N,9062,N,00,N
|
|
20250106,120428,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37300,-50,5,-0.13,63648637450,1717770,42.90,37500,37700,36300,48550,26150,37350,37053.02,17.95,0,-13880,39383,38366,37533,36516,35683,37950,36100,15371,11200,5000,27630,50,1,306413394,114292,46.92,2.65,12,0.56,795.00,14063.00,41050,20241115,-9.14,21050,20240125,77.20,38750,-3.74,20250102,36300,2.75,20250106,41050,-9.14,20241115,21050,77.20,20240125,1.02,N,042660,5000,15370 억,,55009585,N,N,9062,N,00,N
|
|
20250106,110429,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37500,150,2,0.40,57287777450,1547665,38.65,37500,37700,36300,48550,26150,37350,37015.57,17.95,0,-30161,39383,38366,37533,36516,35683,37950,36100,15371,11200,5000,27630,50,1,306413394,114905,47.17,2.67,12,0.51,795.00,14063.00,41050,20241115,-8.65,21050,20240125,78.15,38750,-3.23,20250102,36300,3.31,20250106,41050,-8.65,20241115,21050,78.15,20240125,1.02,N,042660,5000,15370 억,,55009585,N,N,9062,N,00,N
|
|
20250106,100428,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37100,-250,5,-0.67,38725233150,1051758,26.27,37500,37650,36300,48550,26150,37350,36819.41,17.95,0,-36365,39383,38366,37533,36516,35683,37950,36100,15371,11200,5000,27630,50,1,306413394,113679,46.67,2.64,12,0.34,795.00,14063.00,41050,20241115,-9.62,21050,20240125,76.25,38750,-4.26,20250102,36300,2.20,20250106,41050,-9.62,20241115,21050,76.25,20240125,1.02,N,042660,5000,15370 억,,55009585,N,N,9062,N,00,N
|
|
20250106,090425,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,36750,-600,5,-1.61,8341172000,224388,5.60,37500,37650,36750,48550,26150,37350,37172.81,17.95,0,-45222,39383,38366,37533,36516,35683,37950,36100,15371,11200,5000,27630,50,1,306413394,112607,46.23,2.61,12,0.07,795.00,14063.00,41050,20241115,-10.48,21050,20240125,74.58,38750,-5.16,20250102,36700,0.14,20250103,41050,-10.48,20241115,21050,74.58,20240125,1.02,N,042660,5000,15370 억,,55009585,N,N,9062,N,00,N
|
|
20250103,160426,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,-450,5,-1.19,149011409250,3981888,109.13,37900,38550,36700,49100,26500,37800,37422.32,17.95,0,-171691,39600,38700,37850,36950,36100,39150,37400,15371,11300,5000,27970,50,1,306413394,114445,46.98,2.66,12,1.30,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,38750,-3.61,20250102,36700,1.77,20250103,41050,-9.01,20241115,21050,77.43,20240125,1.02,N,042660,5000,15370 억,,55005864,N,N,9062,N,00,N
|
|
20250103,150426,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37400,-400,5,-1.06,140698327300,3759366,103.03,37900,38550,36700,49100,26500,37800,37425.98,17.95,0,-151109,39600,38700,37850,36950,36100,39150,37400,15371,11300,5000,27970,50,1,306413394,114599,47.04,2.66,12,1.23,795.00,14063.00,41050,20241115,-8.89,21050,20240125,77.67,38750,-3.48,20250102,36700,1.91,20250103,41050,-8.89,20241115,21050,77.67,20240125,1.02,N,042660,5000,15370 억,,55005864,N,N,7161,N,00,N
|
|
20250103,140427,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,36900,-900,5,-2.38,123477466800,3297212,90.36,37900,38550,36700,49100,26500,37800,37448.94,17.95,0,-157792,39600,38700,37850,36950,36100,39150,37400,15371,11300,5000,27970,50,1,306413394,113067,46.42,2.62,12,1.08,795.00,14063.00,41050,20241115,-10.11,21050,20240125,75.30,38750,-4.77,20250102,36700,0.54,20250103,41050,-10.11,20241115,21050,75.30,20240125,1.02,N,042660,5000,15370 억,,55005864,N,N,7161,N,00,N
|
|
20250103,130425,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,36800,-1000,5,-2.65,111553329450,2973984,81.50,37900,38550,36700,49100,26500,37800,37509.63,17.95,0,-130431,39600,38700,37850,36950,36100,39150,37400,15371,11300,5000,27970,50,1,306413394,112760,46.29,2.62,12,0.97,795.00,14063.00,41050,20241115,-10.35,21050,20240125,74.82,38750,-5.03,20250102,36700,0.27,20250103,41050,-10.35,20241115,21050,74.82,20240125,1.02,N,042660,5000,15370 억,,55005864,N,N,7161,N,00,N
|
|
20250103,120426,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37050,-750,5,-1.98,97208148600,2584635,70.83,37900,38550,36800,49100,26500,37800,37609.93,17.95,0,-75511,39600,38700,37850,36950,36100,39150,37400,15371,11300,5000,27970,50,1,306413394,113526,46.60,2.63,12,0.84,795.00,14063.00,41050,20241115,-9.74,21050,20240125,76.01,38750,-4.39,20250102,36800,0.68,20250103,41050,-9.74,20241115,21050,76.01,20240125,1.02,N,042660,5000,15370 억,,55005864,N,N,7161,N,00,N
|
|
20250103,110426,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37300,-500,5,-1.32,75060192350,1986178,54.43,37900,38550,37200,49100,26500,37800,37791.27,17.95,0,-78829,39600,38700,37850,36950,36100,39150,37400,15371,11300,5000,27970,50,1,306413394,114292,46.92,2.65,12,0.65,795.00,14063.00,41050,20241115,-9.14,21050,20240125,77.20,38750,-3.74,20250102,37000,0.81,20250102,41050,-9.14,20241115,21050,77.20,20240125,1.02,N,042660,5000,15370 억,,55005864,N,N,7161,N,00,N
|
|
20250103,100425,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37700,-100,5,-0.26,53010781850,1397691,38.30,37900,38550,37450,49100,26500,37800,37927.49,17.95,0,-12164,39600,38700,37850,36950,36100,39150,37400,15371,11300,5000,27970,50,1,306413394,115518,47.42,2.68,12,0.46,795.00,14063.00,41050,20241115,-8.16,21050,20240125,79.10,38750,-2.71,20250102,37000,1.89,20250102,41050,-8.16,20241115,21050,79.10,20240125,1.02,N,042660,5000,15370 억,,55005864,N,N,7161,N,00,N
|
|
20250103,090426,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,38400,600,2,1.59,8302901600,217401,5.96,37900,38400,37800,49100,26500,37800,38193.50,17.95,0,-14044,39600,38700,37850,36950,36100,39150,37400,15371,11300,5000,27970,50,1,306413394,117663,48.30,2.73,12,0.07,795.00,14063.00,41050,20241115,-6.46,21050,20240125,82.42,38750,-0.90,20250102,37000,3.78,20250102,41050,-6.46,20241115,21050,82.42,20240125,1.02,N,042660,5000,15370 억,,55005864,N,N,7161,N,00,N
|
|
20250102,160423,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37800,450,2,1.20,137755496650,3623770,98.99,37350,38750,37000,48550,26150,37350,38015.97,17.95,0,-114354,38550,37950,37300,36700,36050,37625,36375,15371,11200,5000,27630,50,1,306413394,115824,47.55,2.69,12,1.18,795.00,14063.00,41050,20241115,-7.92,21050,20240125,79.57,38750,-2.45,20250102,37000,2.16,20250102,41050,-7.92,20241115,21050,79.57,20240125,1.03,N,042660,5000,15370 억,,55001885,N,N,7161,N,00,N
|
|
20250102,150424,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37850,500,2,1.34,131307170350,3453426,94.34,37350,38750,37000,48550,26150,37350,38023.42,17.95,0,-104878,38550,37950,37300,36700,36050,37625,36375,15371,11200,5000,27630,50,1,306413394,115977,47.61,2.69,12,1.13,795.00,14063.00,41050,20241115,-7.80,21050,20240125,79.81,38750,-2.32,20250102,37000,2.30,20250102,41050,-7.80,20241115,21050,79.81,20240125,1.03,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20250102,140422,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37900,550,2,1.47,118830479950,3124715,85.36,37350,38750,37000,48550,26150,37350,38030.48,17.95,0,-85621,38550,37950,37300,36700,36050,37625,36375,15371,11200,5000,27630,50,1,306413394,116131,47.67,2.70,12,1.02,795.00,14063.00,41050,20241115,-7.67,21050,20240125,80.05,38750,-2.19,20250102,37000,2.43,20250102,41050,-7.67,20241115,21050,80.05,20240125,1.03,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20250102,130422,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37900,550,2,1.47,107944816800,2837752,77.52,37350,38750,37000,48550,26150,37350,38040.25,17.95,0,-59295,38550,37950,37300,36700,36050,37625,36375,15371,11200,5000,27630,50,1,306413394,116131,47.67,2.70,12,0.93,795.00,14063.00,41050,20241115,-7.67,21050,20240125,80.05,38750,-2.19,20250102,37000,2.43,20250102,41050,-7.67,20241115,21050,80.05,20240125,1.03,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20250102,120423,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37950,600,2,1.61,99461455800,2614204,71.41,37350,38750,37000,48550,26150,37350,38048.10,17.95,0,-60390,38550,37950,37300,36700,36050,37625,36375,15371,11200,5000,27630,50,1,306413394,116284,47.74,2.70,12,0.85,795.00,14063.00,41050,20241115,-7.55,21050,20240125,80.29,38750,-2.06,20250102,37000,2.57,20250102,41050,-7.55,20241115,21050,80.29,20240125,1.03,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20250102,110414,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,38200,850,2,2.28,78885612600,2073098,56.63,37350,38750,37000,48550,26150,37350,38054.00,17.95,0,-34928,38550,37950,37300,36700,36050,37625,36375,15371,11200,5000,27630,50,1,306413394,117050,48.05,2.72,12,0.68,795.00,14063.00,41050,20241115,-6.94,21050,20240125,81.47,38750,-1.42,20250102,37000,3.24,20250102,41050,-6.94,20241115,21050,81.47,20240125,1.03,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20250102,100421,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37250,-100,5,-0.27,7518722800,201368,5.50,37350,37500,37100,48550,26150,37350,37337.87,17.95,0,-32480,38550,37950,37300,36700,36050,37625,36375,15371,11200,5000,27630,50,1,306413394,114139,46.86,2.65,12,0.07,795.00,14063.00,41050,20241115,-9.26,21050,20240125,76.96,37500,-0.67,20250102,37100,0.40,20250102,41050,-9.26,20241115,21050,76.96,20240125,1.03,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|
|
20250102,090418,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,37350,0,3,0.00,0,0,0.00,0,0,0,48550,26150,37350,0.00,17.95,0,0,38550,37950,37300,36700,36050,37625,36375,15371,11200,5000,27630,50,1,306413394,114445,46.98,2.66,12,0.00,795.00,14063.00,41050,20241115,-9.01,21050,20240125,77.43,0,0.00,0,0,0.00,0,41050,-9.01,20241115,21050,77.43,20240125,1.03,N,042660,5000,15370 억,,55001885,N,N,6569,N,00,N
|