154 lines
74 KiB
CSV
154 lines
74 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
|
|
20250228,160519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74300,300,2,0.41,565153740900,7584370,169.74,74000,76500,72600,96200,51800,74000,74516.59,18.54,0,-656674,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227665,93.46,5.28,12,2.48,795.00,14063.00,81000,20250219,-8.27,21500,20240223,245.58,81000,-8.27,20250219,36300,104.68,20250106,81000,-8.27,20250219,22250,233.93,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,16087,N,00,N
|
|
20250228,150522,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74100,100,2,0.14,526985971700,7070174,158.23,74000,76500,72600,96200,51800,74000,74537.12,18.54,0,-593240,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227052,93.21,5.27,12,2.31,795.00,14063.00,81000,20250219,-8.52,21500,20240223,244.65,81000,-8.52,20250219,36300,104.13,20250106,81000,-8.52,20250219,22250,233.03,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
|
|
20250228,140523,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74400,400,2,0.54,468618249400,6282589,140.60,74000,76500,72600,96200,51800,74000,74590.77,18.54,0,-334350,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227972,93.58,5.29,12,2.05,795.00,14063.00,81000,20250219,-8.15,21500,20240223,246.05,81000,-8.15,20250219,36300,104.96,20250106,81000,-8.15,20250219,22250,234.38,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
|
|
20250228,130521,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74200,200,2,0.27,315224154000,4248405,95.08,74000,75900,72600,96200,51800,74000,74198.62,18.54,0,-334479,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227359,93.33,5.28,12,1.39,795.00,14063.00,81000,20250219,-8.40,21500,20240223,245.12,81000,-8.40,20250219,36300,104.41,20250106,81000,-8.40,20250219,22250,233.48,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
|
|
20250228,120518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74200,200,2,0.27,284562209700,3834405,85.81,74000,75900,72600,96200,51800,74000,74213.33,18.54,0,-313859,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227359,93.33,5.28,12,1.25,795.00,14063.00,81000,20250219,-8.40,21500,20240223,245.12,81000,-8.40,20250219,36300,104.41,20250106,81000,-8.40,20250219,22250,233.48,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
|
|
20250228,110519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73300,-700,5,-0.95,258646251500,3481907,77.92,74000,75900,72600,96200,51800,74000,74283.60,18.54,0,-306470,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,224601,92.20,5.21,12,1.14,795.00,14063.00,81000,20250219,-9.51,21500,20240223,240.93,81000,-9.51,20250219,36300,101.93,20250106,81000,-9.51,20250219,22250,229.44,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
|
|
20250228,100518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74300,300,2,0.41,184020143600,2465124,55.17,74000,75900,73300,96200,51800,74000,74651.63,18.54,0,-177075,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,227665,93.46,5.28,12,0.80,795.00,14063.00,81000,20250219,-8.27,21500,20240223,245.58,81000,-8.27,20250219,36300,104.68,20250106,81000,-8.27,20250219,22250,233.93,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
|
|
20250228,090521,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74800,800,2,1.08,47896166200,640425,14.33,74000,75800,73600,96200,51800,74000,74798.41,18.54,0,6365,76400,75200,73900,72700,71400,75800,73300,15371,22200,5000,54760,100,1,306413394,229197,94.09,5.32,12,0.21,795.00,14063.00,81000,20250219,-7.65,21500,20240223,247.91,81000,-7.65,20250219,36300,106.06,20250106,81000,-7.65,20250219,22250,236.18,20240306,0.79,N,042660,5000,15370 억,,56805996,N,N,6027,N,00,N
|
|
20250227,160516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74000,1500,2,2.07,327008644600,4424799,98.52,73600,75100,72600,94200,50800,72500,73905.04,18.47,0,199569,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,226746,93.08,5.26,12,1.44,795.00,14063.00,81000,20250219,-8.64,21500,20240223,244.19,81000,-8.64,20250219,36300,103.86,20250106,81000,-8.64,20250219,22250,232.58,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,6027,N,00,N
|
|
20250227,150514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73800,1300,2,1.79,309583137100,4188756,93.26,73600,75100,72600,94200,50800,72500,73909.74,18.47,0,86696,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,226133,92.83,5.25,12,1.37,795.00,14063.00,81000,20250219,-8.89,21500,20240223,243.26,81000,-8.89,20250219,36300,103.31,20250106,81000,-8.89,20250219,22250,231.69,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,36091,N,00,N
|
|
20250227,140516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73600,1100,2,1.52,277653912600,3757417,83.66,73600,75100,72600,94200,50800,72500,73896.66,18.47,0,14527,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,225520,92.58,5.23,12,1.23,795.00,14063.00,81000,20250219,-9.14,21500,20240223,242.33,81000,-9.14,20250219,36300,102.75,20250106,81000,-9.14,20250219,22250,230.79,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,36091,N,00,N
|
|
20250227,130514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73600,1100,2,1.52,242696956100,3279423,73.02,73600,75100,72700,94200,50800,72500,74008.18,18.47,0,97326,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,225520,92.58,5.23,12,1.07,795.00,14063.00,81000,20250219,-9.14,21500,20240223,242.33,81000,-9.14,20250219,36300,102.75,20250106,81000,-9.14,20250219,22250,230.79,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,36091,N,00,N
|
|
20250227,120514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73600,1100,2,1.52,229172751600,3095891,68.93,73600,75100,72700,94200,50800,72500,74027.16,18.47,0,143192,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,225520,92.58,5.23,12,1.01,795.00,14063.00,81000,20250219,-9.14,21500,20240223,242.33,81000,-9.14,20250219,36300,102.75,20250106,81000,-9.14,20250219,22250,230.79,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,36091,N,00,N
|
|
20250227,110519,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73900,1400,2,1.93,211135812900,2851521,63.49,73600,75100,72700,94200,50800,72500,74045.81,18.47,0,196500,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,226439,92.96,5.25,12,0.93,795.00,14063.00,81000,20250219,-8.77,21500,20240223,243.72,81000,-8.77,20250219,36300,103.58,20250106,81000,-8.77,20250219,22250,232.13,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,36091,N,00,N
|
|
20250227,100532,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74300,1800,2,2.48,142395045200,1928224,42.93,73600,74900,72700,94200,50800,72500,73851.11,18.47,0,100838,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,227665,93.46,5.28,12,0.63,795.00,14063.00,81000,20250219,-8.27,21500,20240223,245.58,81000,-8.27,20250219,36300,104.68,20250106,81000,-8.27,20250219,22250,233.93,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,36091,N,00,N
|
|
20250227,090531,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73200,700,2,0.97,24790452800,337871,7.52,73600,73800,72700,94200,50800,72500,73385.02,18.47,0,24583,77633,75066,73533,70966,69433,74300,70200,15371,21700,5000,53650,100,1,306413394,224295,92.08,5.21,12,0.11,795.00,14063.00,81000,20250219,-9.63,21500,20240223,240.47,81000,-9.63,20250219,36300,101.65,20250106,81000,-9.63,20250219,22250,228.99,20240306,0.75,N,042660,5000,15370 억,,56585230,N,N,36091,N,00,N
|
|
20250226,160515,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72500,-2700,5,-3.59,326460059600,4448737,78.47,75800,76100,72000,97700,52700,75200,73384.06,18.82,0,-1067637,78933,77066,73733,71866,68533,78000,72800,15371,22500,5000,55640,100,1,306413394,222150,91.19,5.16,12,1.45,795.00,14063.00,81000,20250219,-10.49,21500,20240223,237.21,81000,-10.49,20250219,36300,99.72,20250106,81000,-10.49,20250219,21800,232.57,20240226,0.64,N,042660,5000,15370 억,,57652028,N,N,36091,N,00,N
|
|
20250226,150517,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72800,-2400,5,-3.19,308684703700,4203828,74.15,75800,76100,72000,97700,52700,75200,73429.05,18.82,0,-1104312,78933,77066,73733,71866,68533,78000,72800,15371,22500,5000,55640,100,1,306413394,223069,91.57,5.18,12,1.37,795.00,14063.00,81000,20250219,-10.12,21500,20240223,238.60,81000,-10.12,20250219,36300,100.55,20250106,81000,-10.12,20250219,21800,233.94,20240226,0.64,N,042660,5000,15370 억,,57652028,N,N,40855,N,00,N
|
|
20250226,140516,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72600,-2600,5,-3.46,278165733400,3784072,66.75,75800,76100,72000,97700,52700,75200,73509.23,18.82,0,-1113752,78933,77066,73733,71866,68533,78000,72800,15371,22500,5000,55640,100,1,306413394,222456,91.32,5.16,12,1.23,795.00,14063.00,81000,20250219,-10.37,21500,20240223,237.67,81000,-10.37,20250219,36300,100.00,20250106,81000,-10.37,20250219,21800,233.03,20240226,0.64,N,042660,5000,15370 억,,57652028,N,N,40855,N,00,N
|
|
20250226,130514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72300,-2900,5,-3.86,248447071000,3373921,59.51,75800,76100,72000,97700,52700,75200,73637.07,18.82,0,-1046321,78933,77066,73733,71866,68533,78000,72800,15371,22500,5000,55640,100,1,306413394,221537,90.94,5.14,12,1.10,795.00,14063.00,81000,20250219,-10.74,21500,20240223,236.28,81000,-10.74,20250219,36300,99.17,20250106,81000,-10.74,20250219,21800,231.65,20240226,0.64,N,042660,5000,15370 억,,57652028,N,N,40855,N,00,N
|
|
20250226,120515,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72700,-2500,5,-3.32,217518620500,2946321,51.97,75800,76100,72200,97700,52700,75200,73826.78,18.82,0,-933521,78933,77066,73733,71866,68533,78000,72800,15371,22500,5000,55640,100,1,306413394,222763,91.45,5.17,12,0.96,795.00,14063.00,81000,20250219,-10.25,21500,20240223,238.14,81000,-10.25,20250219,36300,100.28,20250106,81000,-10.25,20250219,21800,233.49,20240226,0.64,N,042660,5000,15370 억,,57652028,N,N,40855,N,00,N
|
|
20250226,110515,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73100,-2100,5,-2.79,181013485600,2444668,43.12,75800,76100,72800,97700,52700,75200,74043.77,18.82,0,-823188,78933,77066,73733,71866,68533,78000,72800,15371,22500,5000,55640,100,1,306413394,223988,91.95,5.20,12,0.80,795.00,14063.00,81000,20250219,-9.75,21500,20240223,240.00,81000,-9.75,20250219,36300,101.38,20250106,81000,-9.75,20250219,21800,235.32,20240226,0.64,N,042660,5000,15370 억,,57652028,N,N,40855,N,00,N
|
|
20250226,100514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73300,-1900,5,-2.53,151441411300,2041324,36.01,75800,76100,72800,97700,52700,75200,74187.39,18.82,0,-665823,78933,77066,73733,71866,68533,78000,72800,15371,22500,5000,55640,100,1,306413394,224601,92.20,5.21,12,0.67,795.00,14063.00,81000,20250219,-9.51,21500,20240223,240.93,81000,-9.51,20250219,36300,101.93,20250106,81000,-9.51,20250219,21800,236.24,20240226,0.64,N,042660,5000,15370 억,,57652028,N,N,40855,N,00,N
|
|
20250226,090518,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74700,-500,5,-0.66,41642727600,551964,9.74,75800,76100,74700,97700,52700,75200,75445.04,18.82,0,-190500,78933,77066,73733,71866,68533,78000,72800,15371,22500,5000,55640,100,1,306413394,228891,93.96,5.31,12,0.18,795.00,14063.00,81000,20250219,-7.78,21500,20240223,247.44,81000,-7.78,20250219,36300,105.79,20250106,81000,-7.78,20250219,21800,242.66,20240226,0.64,N,042660,5000,15370 억,,57652028,N,N,40855,N,00,N
|
|
20250225,160512,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,75200,3700,2,5.17,411283495000,5607793,89.11,70500,75600,70400,92900,50100,71500,73337.09,18.75,0,382149,79166,75332,72466,68632,65766,73900,67200,15371,21400,5000,52910,100,1,306413394,230423,94.59,5.35,12,1.83,795.00,14063.00,81000,20250219,-7.16,21500,20240223,249.77,81000,-7.16,20250219,36300,107.16,20250106,81000,-7.16,20250219,21800,244.95,20240226,0.67,N,042660,5000,15370 억,,57441145,N,N,40855,N,00,N
|
|
20250225,150513,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74900,3400,2,4.76,366467674400,5011942,79.64,70500,75200,70400,92900,50100,71500,73119.21,18.75,0,312534,79166,75332,72466,68632,65766,73900,67200,15371,21400,5000,52910,100,1,306413394,229504,94.21,5.33,12,1.64,795.00,14063.00,81000,20250219,-7.53,21500,20240223,248.37,81000,-7.53,20250219,36300,106.34,20250106,81000,-7.53,20250219,21800,243.58,20240226,0.67,N,042660,5000,15370 억,,57441145,N,N,16127,N,00,N
|
|
20250225,140512,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,73800,2300,2,3.22,267926060400,3690808,58.65,70500,74000,70400,92900,50100,71500,72593.08,18.75,0,291966,79166,75332,72466,68632,65766,73900,67200,15371,21400,5000,52910,100,1,306413394,226133,92.83,5.25,12,1.20,795.00,14063.00,81000,20250219,-8.89,21500,20240223,243.26,81000,-8.89,20250219,36300,103.31,20250106,81000,-8.89,20250219,21800,238.53,20240226,0.67,N,042660,5000,15370 억,,57441145,N,N,16127,N,00,N
|
|
20250225,130514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72700,1200,2,1.68,222391913100,3071938,48.81,70500,73900,70400,92900,50100,71500,72394.94,18.75,0,172418,79166,75332,72466,68632,65766,73900,67200,15371,21400,5000,52910,100,1,306413394,222763,91.45,5.17,12,1.00,795.00,14063.00,81000,20250219,-10.25,21500,20240223,238.14,81000,-10.25,20250219,36300,100.28,20250106,81000,-10.25,20250219,21800,233.49,20240226,0.67,N,042660,5000,15370 억,,57441145,N,N,16127,N,00,N
|
|
20250225,120511,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72900,1400,2,1.96,176155318700,2440976,38.79,70500,73200,70400,92900,50100,71500,72166.20,18.75,0,120157,79166,75332,72466,68632,65766,73900,67200,15371,21400,5000,52910,100,1,306413394,223375,91.70,5.18,12,0.80,795.00,14063.00,81000,20250219,-10.00,21500,20240223,239.07,81000,-10.00,20250219,36300,100.83,20250106,81000,-10.00,20250219,21800,234.40,20240226,0.67,N,042660,5000,15370 억,,57441145,N,N,16127,N,00,N
|
|
20250225,110511,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72200,700,2,0.98,144704935400,2008941,31.92,70500,73100,70400,92900,50100,71500,72030.71,18.75,0,31800,79166,75332,72466,68632,65766,73900,67200,15371,21400,5000,52910,100,1,306413394,221230,90.82,5.13,12,0.66,795.00,14063.00,81000,20250219,-10.86,21500,20240223,235.81,81000,-10.86,20250219,36300,98.90,20250106,81000,-10.86,20250219,21800,231.19,20240226,0.67,N,042660,5000,15370 억,,57441145,N,N,16127,N,00,N
|
|
20250225,100511,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,72500,1000,2,1.40,98772994100,1376159,21.87,70500,72900,70400,92900,50100,71500,71774.60,18.75,0,94967,79166,75332,72466,68632,65766,73900,67200,15371,21400,5000,52910,100,1,306413394,222150,91.19,5.16,12,0.45,795.00,14063.00,81000,20250219,-10.49,21500,20240223,237.21,81000,-10.49,20250219,36300,99.72,20250106,81000,-10.49,20250219,21800,232.57,20240226,0.67,N,042660,5000,15370 억,,57441145,N,N,16127,N,00,N
|
|
20250225,090514,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,70800,-700,5,-0.98,20252450100,285541,4.54,70500,71700,70400,92900,50100,71500,70924.64,18.75,0,57353,79166,75332,72466,68632,65766,73900,67200,15371,21400,5000,52910,100,1,306413394,216941,89.06,5.03,12,0.09,795.00,14063.00,81000,20250219,-12.59,21500,20240223,229.30,81000,-12.59,20250219,36300,95.04,20250106,81000,-12.59,20250219,21800,224.77,20240226,0.67,N,042660,5000,15370 억,,57441145,N,N,16127,N,00,N
|
|
20250224,160509,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,71500,-1500,5,-2.05,453650700000,6259241,109.24,74600,76300,69600,94900,51100,73000,72477.47,18.84,0,-318037,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,219086,89.94,5.08,12,2.04,795.00,14063.00,81000,20250219,-11.73,21500,20240223,232.56,81000,-11.73,20250219,36300,96.97,20250106,81000,-11.73,20250219,21800,227.98,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,16127,N,00,N
|
|
20250224,150509,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,71400,-1600,5,-2.19,434831108100,5995603,104.64,74600,76300,69600,94900,51100,73000,72524.17,18.84,0,-361828,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,218779,89.81,5.08,12,1.96,795.00,14063.00,81000,20250219,-11.85,21500,20240223,232.09,81000,-11.85,20250219,36300,96.69,20250106,81000,-11.85,20250219,21800,227.52,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N
|
|
20250224,140507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,71400,-1600,5,-2.19,403954064800,5565385,97.13,74600,76300,69600,94900,51100,73000,72582.52,18.84,0,-312374,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,218779,89.81,5.08,12,1.82,795.00,14063.00,81000,20250219,-11.85,21500,20240223,232.09,81000,-11.85,20250219,36300,96.69,20250106,81000,-11.85,20250219,21800,227.52,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N
|
|
20250224,130509,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72100,-900,5,-1.23,371809445400,5116223,89.29,74600,76300,69600,94900,51100,73000,72671.97,18.84,0,-277586,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,220924,90.69,5.13,12,1.67,795.00,14063.00,81000,20250219,-10.99,21500,20240223,235.35,81000,-10.99,20250219,36300,98.62,20250106,81000,-10.99,20250219,21800,230.73,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N
|
|
20250224,120507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72700,-300,5,-0.41,351292709700,4832347,84.34,74600,76300,69600,94900,51100,73000,72695.42,18.84,0,-254690,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,222763,91.45,5.17,12,1.58,795.00,14063.00,81000,20250219,-10.25,21500,20240223,238.14,81000,-10.25,20250219,36300,100.28,20250106,81000,-10.25,20250219,21800,233.49,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N
|
|
20250224,110506,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73000,0,3,0.00,310582022900,4275411,74.62,74600,76300,69600,94900,51100,73000,72642.90,18.84,0,-340150,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,223682,91.82,5.19,12,1.40,795.00,14063.00,81000,20250219,-9.88,21500,20240223,239.53,81000,-9.88,20250219,36300,101.10,20250106,81000,-9.88,20250219,21800,234.86,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N
|
|
20250224,100505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,70400,-2600,5,-3.56,236145287100,3239725,56.54,74600,76300,69600,94900,51100,73000,72890.18,18.84,0,-147949,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,215715,88.55,5.01,12,1.06,795.00,14063.00,81000,20250219,-13.09,21500,20240223,227.44,81000,-13.09,20250219,36300,93.94,20250106,81000,-13.09,20250219,21800,222.94,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N
|
|
20250224,090510,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,74500,1500,2,2.05,64330689100,854893,14.92,74600,76300,74200,94900,51100,73000,75277.99,18.84,0,18241,76800,74900,72300,70400,67800,75850,71350,15371,21900,5000,54020,100,1,306413394,228278,93.71,5.30,12,0.28,795.00,14063.00,81000,20250219,-8.02,21500,20240223,246.51,81000,-8.02,20250219,36300,105.23,20250106,81000,-8.02,20250219,21800,241.74,20240226,0.77,N,042660,5000,15370 억,,57719847,N,N,11952,N,00,N
|
|
20250221,160505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73000,100,2,0.14,409261804900,5674279,50.50,70100,74200,69700,94700,51100,72900,72124.16,18.74,0,360895,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223682,91.82,5.19,12,1.85,795.00,14063.00,81000,20250219,-9.88,21500,20240223,239.53,81000,-9.88,20250219,36300,101.10,20250106,81000,-9.88,20250219,21500,239.53,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,11952,N,00,N
|
|
20250221,150507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73100,200,2,0.27,391421777300,5429807,48.33,70100,74200,69700,94700,51100,72900,72087.37,18.74,0,297273,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223988,91.95,5.20,12,1.77,795.00,14063.00,81000,20250219,-9.75,21500,20240223,240.00,81000,-9.75,20250219,36300,101.38,20250106,81000,-9.75,20250219,21500,240.00,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
|
|
20250221,140507,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73100,200,2,0.27,371508424700,5157108,45.90,70100,74200,69700,94700,51100,72900,72037.87,18.74,0,246399,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223988,91.95,5.20,12,1.68,795.00,14063.00,81000,20250219,-9.75,21500,20240223,240.00,81000,-9.75,20250219,36300,101.38,20250106,81000,-9.75,20250219,21500,240.00,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
|
|
20250221,130506,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73000,100,2,0.14,344842851300,4792094,42.65,70100,74200,69700,94700,51100,72900,71960.47,18.74,0,181259,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223682,91.82,5.19,12,1.56,795.00,14063.00,81000,20250219,-9.88,21500,20240223,239.53,81000,-9.88,20250219,36300,101.10,20250106,81000,-9.88,20250219,21500,239.53,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
|
|
20250221,120506,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73100,200,2,0.27,326246585800,4537120,40.38,70100,74200,69700,94700,51100,72900,71905.75,18.74,0,142189,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223988,91.95,5.20,12,1.48,795.00,14063.00,81000,20250219,-9.75,21500,20240223,240.00,81000,-9.75,20250219,36300,101.38,20250106,81000,-9.75,20250219,21500,240.00,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
|
|
20250221,110504,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73300,400,2,0.55,290602155300,4049170,36.04,70100,74200,69700,94700,51100,72900,71767.88,18.74,0,108357,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,224601,92.20,5.21,12,1.32,795.00,14063.00,81000,20250219,-9.51,21500,20240223,240.93,81000,-9.51,20250219,36300,101.93,20250106,81000,-9.51,20250219,21500,240.93,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
|
|
20250221,100505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72800,-100,5,-0.14,208861997300,2933411,26.11,70100,73000,69700,94700,51100,72900,71200.15,18.74,0,296909,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,223069,91.57,5.18,12,0.96,795.00,14063.00,81000,20250219,-10.12,21500,20240223,238.60,81000,-10.12,20250219,36300,100.55,20250106,81000,-10.12,20250219,21500,238.60,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
|
|
20250221,090506,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,71700,-1200,5,-1.65,57826527600,819966,7.30,70100,71800,69700,94700,51100,72900,70518.47,18.74,0,208504,79900,76400,73600,70100,67300,75000,68700,15371,21800,5000,53940,100,1,306413394,219698,90.19,5.10,12,0.27,795.00,14063.00,81000,20250219,-11.48,21500,20240223,233.49,81000,-11.48,20250219,36300,97.52,20250106,81000,-11.48,20250219,21500,233.49,20240223,0.81,N,042660,5000,15370 억,,57424342,N,N,24603,N,00,N
|
|
20250220,160503,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72900,-5300,5,-6.78,821415229100,11164465,138.27,77000,77100,70800,101600,54800,78200,73564.86,18.83,0,-128936,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,223375,91.70,5.18,12,3.64,795.00,14063.00,81000,20250219,-10.00,21500,20240223,239.07,81000,-10.00,20250219,36300,100.83,20250106,81000,-10.00,20250219,21500,239.07,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,24603,N,00,N
|
|
20250220,150504,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,73200,-5000,5,-6.39,790844914100,10745758,133.09,77000,77100,70800,101600,54800,78200,73585.82,18.83,0,-277770,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,224295,92.08,5.21,12,3.51,795.00,14063.00,81000,20250219,-9.63,21500,20240223,240.47,81000,-9.63,20250219,36300,101.65,20250106,81000,-9.63,20250219,21500,240.47,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,56054,N,00,N
|
|
20250220,140505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,74400,-3800,5,-4.86,717322679800,9742956,120.67,77000,77100,70800,101600,54800,78200,73613.58,18.83,0,-434006,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,227972,93.58,5.29,12,3.18,795.00,14063.00,81000,20250219,-8.15,21500,20240223,246.05,81000,-8.15,20250219,36300,104.96,20250106,81000,-8.15,20250219,21500,246.05,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,56054,N,00,N
|
|
20250220,130503,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,74800,-3400,5,-4.35,652300088700,8866985,109.82,77000,77100,70800,101600,54800,78200,73552.61,18.83,0,-563636,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,229197,94.09,5.32,12,2.89,795.00,14063.00,81000,20250219,-7.65,21500,20240223,247.91,81000,-7.65,20250219,36300,106.06,20250106,81000,-7.65,20250219,21500,247.91,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,56054,N,00,N
|
|
20250220,120503,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,74000,-4200,5,-5.37,558129598900,7607232,94.22,77000,77100,70800,101600,54800,78200,73353.18,18.83,0,-570314,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,226746,93.08,5.26,12,2.48,795.00,14063.00,81000,20250219,-8.64,21500,20240223,244.19,81000,-8.64,20250219,36300,103.86,20250106,81000,-8.64,20250219,21500,244.19,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,56054,N,00,N
|
|
20250220,110503,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,71000,-7200,5,-9.21,455370962300,6199014,76.77,77000,77100,70800,101600,54800,78200,73440.40,18.83,0,-551287,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,217554,89.31,5.05,12,2.02,795.00,14063.00,81000,20250219,-12.35,21500,20240223,230.23,81000,-12.35,20250219,36300,95.59,20250106,81000,-12.35,20250219,21500,230.23,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,56054,N,00,N
|
|
20250220,100503,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72800,-5400,5,-6.91,328156948500,4423972,54.79,77000,77100,72000,101600,54800,78200,74155.31,18.83,0,-532872,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,223069,91.57,5.18,12,1.44,795.00,14063.00,81000,20250219,-10.12,21500,20240223,238.60,81000,-10.12,20250219,36300,100.55,20250106,81000,-10.12,20250219,21500,238.60,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,56054,N,00,N
|
|
20250220,090505,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,76200,-2000,5,-2.56,54128451500,707563,8.76,77000,77100,75700,101600,54800,78200,76440.86,18.83,0,-109035,83666,80932,78266,75532,72866,82300,76900,15371,23400,5000,57860,100,1,306413394,233487,95.85,5.42,12,0.23,795.00,14063.00,81000,20250219,-5.93,21500,20240223,254.42,81000,-5.93,20250219,36300,109.92,20250106,81000,-5.93,20250219,21500,254.42,20240223,0.86,N,042660,5000,15370 억,,57687494,N,N,56054,N,00,N
|
|
20250219,160502,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,78200,600,2,0.77,627576615900,7971366,176.34,77000,81000,75600,100800,54400,77600,78729.51,18.68,0,437525,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,239615,98.36,5.56,12,2.60,795.00,14063.00,81000,20250219,-3.46,21500,20240223,263.72,81000,-3.46,20250219,36300,115.43,20250106,81000,-3.46,20250219,21500,263.72,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,55686,N,00,N
|
|
20250219,150503,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,77900,300,2,0.39,610651237100,7754344,171.54,77000,81000,75600,100800,54400,77600,78750.13,18.68,0,435726,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,238696,97.99,5.54,12,2.53,795.00,14063.00,81000,20250219,-3.83,21500,20240223,262.33,81000,-3.83,20250219,36300,114.60,20250106,81000,-3.83,20250219,21500,262.33,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
|
|
20250219,140500,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,78600,1000,2,1.29,565692257200,7179757,158.82,77000,81000,75600,100800,54400,77600,78790.52,18.68,0,422769,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,240841,98.87,5.59,12,2.34,795.00,14063.00,81000,20250219,-2.96,21500,20240223,265.58,81000,-2.96,20250219,36300,116.53,20250106,81000,-2.96,20250219,21500,265.58,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
|
|
20250219,130501,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,79800,2200,2,2.84,506845992600,6434219,142.33,77000,81000,75600,100800,54400,77600,78774.20,18.68,0,483820,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,244518,100.38,5.67,12,2.10,795.00,14063.00,81000,20250219,-1.48,21500,20240223,271.16,81000,-1.48,20250219,36300,119.83,20250106,81000,-1.48,20250219,21500,271.16,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
|
|
20250219,120501,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,79900,2300,2,2.96,412655506200,5258976,116.33,77000,80400,75600,100800,54400,77600,78467.52,18.68,0,396788,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,244824,100.50,5.68,12,1.72,795.00,14063.00,80900,20250217,-1.24,21500,20240223,271.63,80900,-1.24,20250217,36300,120.11,20250106,80900,-1.24,20250217,21500,271.63,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
|
|
20250219,110502,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,80100,2500,2,3.22,359126644200,4588237,101.50,77000,80400,75600,100800,54400,77600,78271.72,18.68,0,374447,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,245437,100.75,5.70,12,1.50,795.00,14063.00,80900,20250217,-0.99,21500,20240223,272.56,80900,-0.99,20250217,36300,120.66,20250106,80900,-0.99,20250217,21500,272.56,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
|
|
20250219,100501,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,78400,800,2,1.03,160719077300,2088257,46.19,77000,78700,75600,100800,54400,77600,76962.11,18.68,0,84020,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,240228,98.62,5.57,12,0.68,795.00,14063.00,80900,20250217,-3.09,21500,20240223,264.65,80900,-3.09,20250217,36300,115.98,20250106,80900,-3.09,20250217,21500,264.65,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
|
|
20250219,090503,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77100,-500,5,-0.64,25680125600,333618,7.38,77000,77600,76200,100800,54400,77600,76967.47,18.68,0,-6844,80200,78900,78000,76700,75800,78450,76250,15371,23200,5000,57420,100,1,306413394,236245,96.98,5.48,12,0.11,795.00,14063.00,80900,20250217,-4.70,21500,20240223,258.60,80900,-4.70,20250217,36300,112.40,20250106,80900,-4.70,20250217,21500,258.60,20240223,0.96,N,042660,5000,15370 억,,57240681,N,N,24749,N,00,N
|
|
20250218,160500,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77600,-300,5,-0.39,347446621300,4465433,68.87,79000,79300,77100,101200,54600,77900,77808.32,18.95,0,-810143,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,237777,97.61,5.52,12,1.46,795.00,14063.00,80900,20250217,-4.08,21500,20240223,260.93,80900,-4.08,20250217,36300,113.77,20250106,80900,-4.08,20250217,21500,260.93,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,24749,N,00,N
|
|
20250218,150501,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77700,-200,5,-0.26,327840108500,4212736,64.98,79000,79300,77100,101200,54600,77900,77821.18,18.95,0,-862750,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,238083,97.74,5.53,12,1.37,795.00,14063.00,80900,20250217,-3.96,21500,20240223,261.40,80900,-3.96,20250217,36300,114.05,20250106,80900,-3.96,20250217,21500,261.40,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,14044,N,00,N
|
|
20250218,140501,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77500,-400,5,-0.51,300557397400,3860202,59.54,79000,79300,77100,101200,54600,77900,77860.54,18.95,0,-835257,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,237470,97.48,5.51,12,1.26,795.00,14063.00,80900,20250217,-4.20,21500,20240223,260.47,80900,-4.20,20250217,36300,113.50,20250106,80900,-4.20,20250217,21500,260.47,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,14044,N,00,N
|
|
20250218,130500,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77700,-200,5,-0.26,273021917800,3504631,54.05,79000,79300,77100,101200,54600,77900,77903.19,18.95,0,-754204,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,238083,97.74,5.53,12,1.14,795.00,14063.00,80900,20250217,-3.96,21500,20240223,261.40,80900,-3.96,20250217,36300,114.05,20250106,80900,-3.96,20250217,21500,261.40,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,14044,N,00,N
|
|
20250218,120500,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77500,-400,5,-0.51,239679259300,3076950,47.46,79000,79300,77100,101200,54600,77900,77895.08,18.95,0,-757988,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,237470,97.48,5.51,12,1.00,795.00,14063.00,80900,20250217,-4.20,21500,20240223,260.47,80900,-4.20,20250217,36300,113.50,20250106,80900,-4.20,20250217,21500,260.47,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,14044,N,00,N
|
|
20250218,110500,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77800,-100,5,-0.13,191628075800,2456166,37.88,79000,79300,77200,101200,54600,77900,78019.19,18.95,0,-517901,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,238390,97.86,5.53,12,0.80,795.00,14063.00,80900,20250217,-3.83,21500,20240223,261.86,80900,-3.83,20250217,36300,114.33,20250106,80900,-3.83,20250217,21500,261.86,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,14044,N,00,N
|
|
20250218,100500,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77800,-100,5,-0.13,144866847100,1857915,28.66,79000,79300,77200,101200,54600,77900,77972.81,18.95,0,-522788,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,238390,97.86,5.53,12,0.61,795.00,14063.00,80900,20250217,-3.83,21500,20240223,261.86,80900,-3.83,20250217,36300,114.33,20250106,80900,-3.83,20250217,21500,261.86,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,14044,N,00,N
|
|
20250218,090501,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,78500,600,2,0.77,30083884700,381599,5.89,79000,79300,78300,101200,54600,77900,78836.49,18.95,0,-125053,83233,80566,78233,75566,73233,81900,76900,15371,23300,5000,57640,100,1,306413394,240535,98.74,5.58,12,0.12,795.00,14063.00,80900,20250217,-2.97,21500,20240223,265.12,80900,-2.97,20250217,36300,116.25,20250106,80900,-2.97,20250217,21500,265.12,20240223,0.94,N,042660,5000,15370 억,,58064197,N,N,14044,N,00,N
|
|
20250217,160500,54,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,77900,0,3,0.00,502725991100,6439792,63.51,76000,80900,75900,101200,54600,77900,78065.76,19.10,0,-226490,82700,80300,77100,74700,71500,81500,75900,15371,23300,5000,57640,100,1,306413394,238696,97.99,5.54,12,2.10,795.00,14063.00,80900,20250217,-3.71,21500,20240223,262.33,80900,-3.71,20250217,36300,114.60,20250106,80900,-3.71,20250217,21500,262.33,20240223,0.95,N,042660,5000,15370 억,,58520322,N,N,14044,N,01,N
|
|
20250217,150459,54,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,77900,0,3,0.00,485859827000,6223298,61.38,76000,80900,75900,101200,54600,77900,78071.19,19.10,0,-245445,82700,80300,77100,74700,71500,81500,75900,15371,23300,5000,57640,100,1,306413394,238696,97.99,5.54,12,2.03,795.00,14063.00,80900,20250217,-3.71,21500,20240223,262.33,80900,-3.71,20250217,36300,114.60,20250106,80900,-3.71,20250217,21500,262.33,20240223,0.95,N,042660,5000,15370 억,,58520322,N,N,34282,N,01,N
|
|
20250217,140459,54,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,77700,-200,5,-0.26,458221568300,5869006,57.89,76000,80900,75900,101200,54600,77900,78074.90,19.10,0,-220025,82700,80300,77100,74700,71500,81500,75900,15371,23300,5000,57640,100,1,306413394,238083,97.74,5.53,12,1.92,795.00,14063.00,80900,20250217,-3.96,21500,20240223,261.40,80900,-3.96,20250217,36300,114.05,20250106,80900,-3.96,20250217,21500,261.40,20240223,0.95,N,042660,5000,15370 억,,58520322,N,N,34282,N,01,N
|
|
20250217,130500,54,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,80300,2400,2,3.08,377064913700,4836753,47.70,76000,80900,75900,101200,54600,77900,77958.31,19.10,0,24142,82700,80300,77100,74700,71500,81500,75900,15371,23300,5000,57640,100,1,306413394,246050,101.01,5.71,12,1.58,795.00,14063.00,80900,20250217,-0.74,21500,20240223,273.49,80900,-0.74,20250217,36300,121.21,20250106,80900,-0.74,20250217,21500,273.49,20240223,0.95,N,042660,5000,15370 억,,58520322,N,N,34282,N,01,N
|
|
20250217,120501,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77700,-200,5,-0.26,241030464900,3118370,30.76,76000,78500,75900,101200,54600,77900,77293.21,19.10,0,-298655,82700,80300,77100,74700,71500,81500,75900,15371,23300,5000,57640,100,1,306413394,238083,97.74,5.53,12,1.02,795.00,14063.00,79500,20250214,-2.26,21500,20240223,261.40,79500,-2.26,20250214,36300,114.05,20250106,79500,-2.26,20250214,21500,261.40,20240223,0.95,N,042660,5000,15370 억,,58520322,N,N,34282,N,01,N
|
|
20250217,110500,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77000,-900,5,-1.16,219302207400,2837761,27.99,76000,78500,75900,101200,54600,77900,77279.43,19.10,0,-295250,82700,80300,77100,74700,71500,81500,75900,15371,23300,5000,57640,100,1,306413394,235938,96.86,5.48,12,0.93,795.00,14063.00,79500,20250214,-3.14,21500,20240223,258.14,79500,-3.14,20250214,36300,112.12,20250106,79500,-3.14,20250214,21500,258.14,20240223,0.95,N,042660,5000,15370 억,,58520322,N,N,34282,N,01,N
|
|
20250217,100457,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,78200,300,2,0.39,159645066400,2066320,20.38,76000,78500,75900,101200,54600,77900,77259.74,19.10,0,-97293,82700,80300,77100,74700,71500,81500,75900,15371,23300,5000,57640,100,1,306413394,239615,98.36,5.56,12,0.67,795.00,14063.00,79500,20250214,-1.64,21500,20240223,263.72,79500,-1.64,20250214,36300,115.43,20250106,79500,-1.64,20250214,21500,263.72,20240223,0.95,N,042660,5000,15370 억,,58520322,N,N,34282,N,01,N
|
|
20250217,090459,54,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,77100,-800,5,-1.03,37983984000,495539,4.89,76000,77600,75900,101200,54600,77900,76645.08,19.10,0,9277,82700,80300,77100,74700,71500,81500,75900,15371,23300,5000,57640,100,1,306413394,236245,96.98,5.48,12,0.16,795.00,14063.00,79500,20250214,-3.02,21500,20240223,258.60,79500,-3.02,20250214,36300,112.40,20250106,79500,-3.02,20250214,21500,258.60,20240223,0.95,N,042660,5000,15370 억,,58520322,N,N,34282,N,01,N
|
|
20250214,160457,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,77900,400,2,0.52,765456510200,9982488,66.69,76300,79500,73900,100700,54300,77500,76676.97,19.28,0,-502554,83233,80366,76033,73166,68833,81800,74600,15371,23200,5000,57350,100,1,306413394,238696,97.99,5.54,12,3.26,795.00,14063.00,79500,20250214,-2.01,21500,20240223,262.33,79500,-2.01,20250214,36300,114.60,20250106,79500,-2.01,20250214,21500,262.33,20240223,0.96,N,042660,5000,15370 억,,59066174,N,N,34282,N,00,N
|
|
20250214,150456,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,78000,500,2,0.65,737104412000,9618285,64.26,76300,79500,73900,100700,54300,77500,76634.23,19.28,0,-554443,83233,80366,76033,73166,68833,81800,74600,15371,23200,5000,57350,100,1,306413394,239002,98.11,5.55,12,3.14,795.00,14063.00,79500,20250214,-1.89,21500,20240223,262.79,79500,-1.89,20250214,36300,114.88,20250106,79500,-1.89,20250214,21500,262.79,20240223,0.96,N,042660,5000,15370 억,,59066174,N,N,191860,N,00,N
|
|
20250214,140457,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,76900,-600,5,-0.77,658159394800,8601467,57.47,76300,79500,73900,100700,54300,77500,76515.19,19.28,0,-627037,83233,80366,76033,73166,68833,81800,74600,15371,23200,5000,57350,100,1,306413394,235632,96.73,5.47,12,2.81,795.00,14063.00,79500,20250214,-3.27,21500,20240223,257.67,79500,-3.27,20250214,36300,111.85,20250106,79500,-3.27,20250214,21500,257.67,20240223,0.96,N,042660,5000,15370 억,,59066174,N,N,191860,N,00,N
|
|
20250214,130458,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,75600,-1900,5,-2.45,591971193300,7740202,51.71,76300,79500,73900,100700,54300,77500,76477.85,19.28,0,-684481,83233,80366,76033,73166,68833,81800,74600,15371,23200,5000,57350,100,1,306413394,231649,95.09,5.38,12,2.53,795.00,14063.00,79500,20250214,-4.91,21500,20240223,251.63,79500,-4.91,20250214,36300,108.26,20250106,79500,-4.91,20250214,21500,251.63,20240223,0.96,N,042660,5000,15370 억,,59066174,N,N,191860,N,00,N
|
|
20250214,120456,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,76200,-1300,5,-1.68,554916143700,7253452,48.46,76300,79500,73900,100700,54300,77500,76501.42,19.28,0,-600671,83233,80366,76033,73166,68833,81800,74600,15371,23200,5000,57350,100,1,306413394,233487,95.85,5.42,12,2.37,795.00,14063.00,79500,20250214,-4.15,21500,20240223,254.42,79500,-4.15,20250214,36300,109.92,20250106,79500,-4.15,20250214,21500,254.42,20240223,0.96,N,042660,5000,15370 억,,59066174,N,N,191860,N,00,N
|
|
20250214,110455,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,76200,-1300,5,-1.68,504584187100,6589544,44.02,76300,79500,73900,100700,54300,77500,76571.10,19.28,0,-526751,83233,80366,76033,73166,68833,81800,74600,15371,23200,5000,57350,100,1,306413394,233487,95.85,5.42,12,2.15,795.00,14063.00,79500,20250214,-4.15,21500,20240223,254.42,79500,-4.15,20250214,36300,109.92,20250106,79500,-4.15,20250214,21500,254.42,20240223,0.96,N,042660,5000,15370 억,,59066174,N,N,191860,N,00,N
|
|
20250214,100457,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,75500,-2000,5,-2.58,380464226200,4967877,33.19,76300,79500,73900,100700,54300,77500,76581.77,19.28,0,-139777,83233,80366,76033,73166,68833,81800,74600,15371,23200,5000,57350,100,1,306413394,231342,94.97,5.37,12,1.62,795.00,14063.00,79500,20250214,-5.03,21500,20240223,251.16,79500,-5.03,20250214,36300,107.99,20250106,79500,-5.03,20250214,21500,251.16,20240223,0.96,N,042660,5000,15370 억,,59066174,N,N,191860,N,00,N
|
|
20250214,090458,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,79300,1800,2,2.32,72386186600,930756,6.22,76300,79400,76100,100700,54300,77500,77776.37,19.28,0,135409,83233,80366,76033,73166,68833,81800,74600,15371,23200,5000,57350,100,1,306413394,242986,99.75,5.64,12,0.30,795.00,14063.00,79400,20250214,-0.13,21500,20240223,268.84,79400,-0.13,20250214,36300,118.46,20250106,79400,-0.13,20250214,21500,268.84,20240223,0.96,N,042660,5000,15370 억,,59066174,N,N,191860,N,00,N
|
|
20250213,160453,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,77500,4600,2,6.31,1124479881600,14862052,81.79,73200,78900,71700,94700,51100,72900,75658.63,19.36,-4160,-243448,81033,76966,70533,66466,60033,79000,68500,15371,21800,5000,53940,100,1,306413394,237470,97.48,5.51,12,4.85,795.00,14063.00,78900,20250213,-1.77,21500,20240131,260.47,78900,-1.77,20250213,36300,113.50,20250106,78900,-1.77,20250213,21500,260.47,20240223,0.99,N,042660,5000,15370 억,,59319914,N,N,191860,N,00,N
|
|
20250213,150452,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,78200,5300,2,7.27,1000382177300,13269817,73.03,73200,78700,71700,94700,51100,72900,75388.19,19.36,-4160,-621810,81033,76966,70533,66466,60033,79000,68500,15371,21800,5000,53940,100,1,306413394,239615,98.36,5.56,12,4.33,795.00,14063.00,78700,20250213,-0.64,21500,20240131,263.72,78700,-0.64,20250213,36300,115.43,20250106,78700,-0.64,20250213,21500,263.72,20240223,0.99,N,042660,5000,15370 억,,59319914,N,N,273667,N,00,N
|
|
20250213,140452,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,76000,3100,2,4.25,896527702200,11921913,65.61,73200,78700,71700,94700,51100,72900,75200.40,19.36,-4160,-797918,81033,76966,70533,66466,60033,79000,68500,15371,21800,5000,53940,100,1,306413394,232874,95.60,5.40,12,3.89,795.00,14063.00,78700,20250213,-3.43,21500,20240131,253.49,78700,-3.43,20250213,36300,109.37,20250106,78700,-3.43,20250213,21500,253.49,20240223,0.99,N,042660,5000,15370 억,,59319914,N,N,273667,N,00,N
|
|
20250213,130453,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,78600,5700,2,7.82,725300762300,9712860,53.45,73200,78600,71700,94700,51100,72900,74674.67,19.36,-4160,-802314,81033,76966,70533,66466,60033,79000,68500,15371,21800,5000,53940,100,1,306413394,240841,98.87,5.59,12,3.17,795.00,14063.00,78600,20250213,0.00,21500,20240131,265.58,78600,0.00,20250213,36300,116.53,20250106,78600,0.00,20250213,21500,265.58,20240223,0.99,N,042660,5000,15370 억,,59319914,N,N,273667,N,00,N
|
|
20250213,120453,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,75900,3000,2,4.12,610124400500,8212304,45.19,73200,76900,71700,94700,51100,72900,74294.30,19.36,-4160,-843407,81033,76966,70533,66466,60033,79000,68500,15371,21800,5000,53940,100,1,306413394,232568,95.47,5.40,12,2.68,795.00,14063.00,76900,20250213,-1.30,21500,20240131,253.02,76900,-1.30,20250213,36300,109.09,20250106,76900,-1.30,20250213,21500,253.02,20240223,0.99,N,042660,5000,15370 억,,59319914,N,N,273667,N,00,N
|
|
20250213,110450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,74500,1600,2,2.19,435785353000,5914574,32.55,73200,75600,71700,94700,51100,72900,73680.21,19.36,-4160,-670401,81033,76966,70533,66466,60033,79000,68500,15371,21800,5000,53940,100,1,306413394,228278,93.71,5.30,12,1.93,795.00,14063.00,75600,20250213,-1.46,21500,20240131,246.51,75600,-1.46,20250213,36300,105.23,20250106,75600,-1.46,20250213,21500,246.51,20240223,0.99,N,042660,5000,15370 억,,59319914,N,N,273667,N,00,N
|
|
20250213,100453,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,72700,-200,5,-0.27,353119300500,4792779,26.38,73200,75600,71700,94700,51100,72900,73677.71,19.36,-4160,-734398,81033,76966,70533,66466,60033,79000,68500,15371,21800,5000,53940,100,1,306413394,222763,91.45,5.17,12,1.56,795.00,14063.00,75600,20250213,-3.84,21500,20240131,238.14,75600,-3.84,20250213,36300,100.28,20250106,75600,-3.84,20250213,21500,238.14,20240223,0.99,N,042660,5000,15370 억,,59319914,N,N,273667,N,00,N
|
|
20250213,090451,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,72900,0,3,0.00,66626939500,913857,5.03,73200,73900,71700,94700,51100,72900,72907.42,19.36,-4160,-135911,81033,76966,70533,66466,60033,79000,68500,15371,21800,5000,53940,100,1,306413394,223375,91.70,5.18,12,0.30,795.00,14063.00,74600,20250212,-2.28,21500,20240131,239.07,74600,-2.28,20250212,36300,100.83,20250106,74600,-2.28,20250212,21500,239.07,20240223,0.99,N,042660,5000,15370 억,,59319914,N,N,273667,N,00,N
|
|
20250212,160450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,72900,9600,2,15.17,1241634755400,18033764,142.07,65000,74600,64100,82200,44400,63300,68839.87,19.08,0,925476,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,223375,91.70,5.18,12,5.89,795.00,14063.00,74600,20250212,-2.28,21500,20240131,239.07,74600,-2.28,20250212,36300,100.83,20250106,74600,-2.28,20250212,21500,239.07,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,273569,N,00,N
|
|
20250212,150449,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,72700,9400,2,14.85,1140890270700,16646997,131.14,65000,74600,64100,82200,44400,63300,68534.43,19.08,0,744517,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,222763,91.45,5.17,12,5.43,795.00,14063.00,74600,20250212,-2.55,21500,20240131,238.14,74600,-2.55,20250212,36300,100.28,20250106,74600,-2.55,20250212,21500,238.14,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
|
|
20250212,140450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,69000,5700,2,9.00,712943142100,10714346,84.41,65000,69100,64100,82200,44400,63300,66541.11,19.08,0,536271,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,211425,86.79,4.91,12,3.50,795.00,14063.00,69100,20250212,-0.14,21500,20240131,220.93,69100,-0.14,20250212,36300,90.08,20250106,69100,-0.14,20250212,21500,220.93,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
|
|
20250212,130450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,68300,5000,2,7.90,620929580900,9371554,73.83,65000,68800,64100,82200,44400,63300,66256.97,19.08,0,345255,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,209280,85.91,4.86,12,3.06,795.00,14063.00,68800,20250212,-0.73,21500,20240131,217.67,68800,-0.73,20250212,36300,88.15,20250106,68800,-0.73,20250212,21500,217.67,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
|
|
20250212,120450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,68200,4900,2,7.74,533838162300,8095266,63.77,65000,68800,64100,82200,44400,63300,65944.62,19.08,0,184292,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,208974,85.79,4.85,12,2.64,795.00,14063.00,68800,20250212,-0.87,21500,20240131,217.21,68800,-0.87,20250212,36300,87.88,20250106,68800,-0.87,20250212,21500,217.21,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
|
|
20250212,110449,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,66300,3000,2,4.74,358767958100,5496546,43.30,65000,66300,64100,82200,44400,63300,65271.67,19.08,0,-98595,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,203152,83.40,4.71,12,1.79,795.00,14063.00,66300,20250212,0.00,21500,20240131,208.37,66300,0.00,20250212,36300,82.64,20250106,66300,0.00,20250212,21500,208.37,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
|
|
20250212,100450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,64500,1200,2,1.90,252050570700,3868573,30.48,65000,66300,64100,82200,44400,63300,65153.56,19.08,0,-442433,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,197637,81.13,4.59,12,1.26,795.00,14063.00,66300,20250212,-2.71,21500,20240131,200.00,66300,-2.71,20250212,36300,77.69,20250106,66300,-2.71,20250212,21500,200.00,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
|
|
20250212,090452,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,65600,2300,2,3.63,74881709200,1151401,9.07,65000,65700,64200,82200,44400,63300,65035.91,19.08,0,-194723,68766,66032,62766,60032,56766,67400,61400,15371,18900,5000,46840,100,1,306413394,201007,82.52,4.66,12,0.38,795.00,14063.00,65700,20250212,-0.15,21500,20240131,205.12,65700,-0.15,20250212,36300,80.72,20250106,65700,-0.15,20250212,21500,205.12,20240223,1.02,N,042660,5000,15370 억,,58460663,N,N,75374,N,00,N
|
|
20250211,160450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,63300,5200,2,8.95,791464526900,12599008,159.53,59900,65500,59500,75500,40700,58100,62819.43,18.70,0,1147468,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,193960,79.62,4.50,12,4.11,795.00,14063.00,65500,20250211,-3.36,21500,20240131,194.42,65500,-3.36,20250211,36300,74.38,20250106,65500,-3.36,20250211,21500,194.42,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,75374,N,00,N
|
|
20250211,150450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,62900,4800,2,8.26,762259513000,12137486,153.68,59900,65500,59500,75500,40700,58100,62802.28,18.70,0,1203118,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,192734,79.12,4.47,12,3.96,795.00,14063.00,65500,20250211,-3.97,21500,20240131,192.56,65500,-3.97,20250211,36300,73.28,20250106,65500,-3.97,20250211,21500,192.56,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,23029,N,00,N
|
|
20250211,140450,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,63200,5100,2,8.78,702645726600,11191240,141.70,59900,65500,59500,75500,40700,58100,62785.54,18.70,0,1233542,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,193653,79.50,4.49,12,3.65,795.00,14063.00,65500,20250211,-3.51,21500,20240131,193.95,65500,-3.51,20250211,36300,74.10,20250106,65500,-3.51,20250211,21500,193.95,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,23029,N,00,N
|
|
20250211,130448,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,63800,5700,2,9.81,629654864700,10041428,127.14,59900,65500,59500,75500,40700,58100,62705.94,18.70,0,1082461,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,195492,80.25,4.54,12,3.28,795.00,14063.00,65500,20250211,-2.60,21500,20240131,196.74,65500,-2.60,20250211,36300,75.76,20250106,65500,-2.60,20250211,21500,196.74,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,23029,N,00,N
|
|
20250211,120448,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,65400,7300,2,12.56,502685626900,8069743,102.18,59900,65400,59500,75500,40700,58100,62292.90,18.70,0,992763,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,200394,82.26,4.65,12,2.63,795.00,14063.00,65400,20250211,0.00,21500,20240131,204.19,65400,0.00,20250211,36300,80.17,20250106,65400,0.00,20250211,21500,204.19,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,23029,N,00,N
|
|
20250211,110449,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,62800,4700,2,8.09,332089667100,5410378,68.51,59900,63500,59500,75500,40700,58100,61380.42,18.70,0,453326,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,192428,78.99,4.47,12,1.77,795.00,14063.00,64800,20250210,-3.09,21500,20240131,192.09,64800,-3.09,20250210,36300,73.00,20250106,64800,-3.09,20250210,21500,192.09,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,23029,N,00,N
|
|
20250211,100450,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61700,3600,2,6.20,196037567100,3232441,40.93,59900,61900,59500,75500,40700,58100,60647.30,18.70,0,155322,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,189057,77.61,4.39,12,1.05,795.00,14063.00,64800,20250210,-4.78,21500,20240131,186.98,64800,-4.78,20250210,36300,69.97,20250106,64800,-4.78,20250210,21500,186.98,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,23029,N,00,N
|
|
20250211,090451,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,60100,2000,2,3.44,55343396300,917233,11.61,59900,61000,59700,75500,40700,58100,60338.54,18.70,0,-127326,67633,62866,60033,55266,52433,61450,53850,15371,17400,5000,42990,100,1,306413394,184154,75.60,4.27,12,0.30,795.00,14063.00,64800,20250210,-7.25,21500,20240131,179.53,64800,-7.25,20250210,36300,65.56,20250106,64800,-7.25,20250210,21500,179.53,20240223,0.99,N,042660,5000,15370 억,,57292503,N,N,23029,N,00,N
|
|
20250210,160447,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,58100,-3800,5,-6.14,468273252800,7672934,195.76,62900,64800,57200,80400,43400,61900,61038.18,18.94,0,-729156,63633,62766,61633,60766,59633,62200,60200,15371,18500,5000,45800,100,1,306413394,178026,73.08,4.13,12,2.50,795.00,14063.00,64800,20250210,-10.34,21500,20240131,170.23,64800,-10.34,20250210,36300,60.06,20250106,64800,-10.34,20250210,21500,170.23,20240223,1.03,N,042660,5000,15370 억,,58019653,N,N,23021,N,00,N
|
|
20250210,150447,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,57400,-4500,5,-7.27,412731480100,6715018,171.32,62900,64800,57200,80400,43400,61900,61463.75,18.94,0,-712894,63633,62766,61633,60766,59633,62200,60200,15371,18500,5000,45800,100,1,306413394,175881,72.20,4.08,12,2.19,795.00,14063.00,64800,20250210,-11.42,21500,20240131,166.98,64800,-11.42,20250210,36300,58.13,20250106,64800,-11.42,20250210,21500,166.98,20240223,1.03,N,042660,5000,15370 억,,58019653,N,N,30408,N,00,N
|
|
20250210,140447,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,61800,-100,5,-0.16,255235331400,4058818,103.55,62900,64800,61600,80400,43400,61900,62884.88,18.94,0,-758180,63633,62766,61633,60766,59633,62200,60200,15371,18500,5000,45800,100,1,306413394,189363,77.74,4.39,12,1.32,795.00,14063.00,64800,20250210,-4.63,21500,20240131,187.44,64800,-4.63,20250210,36300,70.25,20250106,64800,-4.63,20250210,21500,187.44,20240223,1.03,N,042660,5000,15370 억,,58019653,N,N,30408,N,00,N
|
|
20250210,130448,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,62000,100,2,0.16,234228737300,3718861,94.88,62900,64800,61600,80400,43400,61900,62984.87,18.94,0,-639156,63633,62766,61633,60766,59633,62200,60200,15371,18500,5000,45800,100,1,306413394,189976,77.99,4.41,12,1.21,795.00,14063.00,64800,20250210,-4.32,21500,20240131,188.37,64800,-4.32,20250210,36300,70.80,20250106,64800,-4.32,20250210,21500,188.37,20240223,1.03,N,042660,5000,15370 억,,58019653,N,N,30408,N,00,N
|
|
20250210,120445,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,61900,0,3,0.00,212560648900,3368998,85.95,62900,64800,61800,80400,43400,61900,63094.20,18.94,0,-540095,63633,62766,61633,60766,59633,62200,60200,15371,18500,5000,45800,100,1,306413394,189670,77.86,4.40,12,1.10,795.00,14063.00,64800,20250210,-4.48,21500,20240131,187.91,64800,-4.48,20250210,36300,70.52,20250106,64800,-4.48,20250210,21500,187.91,20240223,1.03,N,042660,5000,15370 억,,58019653,N,N,30408,N,00,N
|
|
20250210,110445,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,62100,200,2,0.32,190275008700,3010031,76.79,62900,64800,61800,80400,43400,61900,63214.95,18.94,0,-381969,63633,62766,61633,60766,59633,62200,60200,15371,18500,5000,45800,100,1,306413394,190283,78.11,4.42,12,0.98,795.00,14063.00,64800,20250210,-4.17,21500,20240131,188.84,64800,-4.17,20250210,36300,71.07,20250106,64800,-4.17,20250210,21500,188.84,20240223,1.03,N,042660,5000,15370 억,,58019653,N,N,30408,N,00,N
|
|
20250210,100443,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,62900,1000,2,1.62,147774751700,2328176,59.40,62900,64800,62300,80400,43400,61900,63474.35,18.94,0,-203339,63633,62766,61633,60766,59633,62200,60200,15371,18500,5000,45800,100,1,306413394,192734,79.12,4.47,12,0.76,795.00,14063.00,64800,20250210,-2.93,21500,20240131,192.56,64800,-2.93,20250210,36300,73.28,20250106,64800,-2.93,20250210,21500,192.56,20240223,1.03,N,042660,5000,15370 억,,58019653,N,N,30408,N,00,N
|
|
20250210,090442,57,100.00,KOSPI200,신고가,운송장비·부품,N,N,N,N, ,Y,63700,1800,2,2.91,52154132100,817194,20.85,62900,64800,62800,80400,43400,61900,63828.05,18.94,0,-33511,63633,62766,61633,60766,59633,62200,60200,15371,18500,5000,45800,100,1,306413394,195185,80.13,4.53,12,0.27,795.00,14063.00,64800,20250210,-1.70,21500,20240131,196.28,64800,-1.70,20250210,36300,75.48,20250106,64800,-1.70,20250210,21500,196.28,20240223,1.03,N,042660,5000,15370 억,,58019653,N,N,30408,N,00,N
|
|
20250207,160440,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61900,200,2,0.32,239736800300,3891557,33.73,62100,62500,60500,80200,43200,61700,61603.60,19.12,0,-559636,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,189670,77.86,4.40,12,1.27,795.00,14063.00,64500,20250206,-4.03,21050,20240125,194.06,64500,-4.03,20250206,36300,70.52,20250106,64500,-4.03,20250206,21500,187.91,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,30408,N,00,N
|
|
20250207,150441,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61900,200,2,0.32,222662803800,3615594,31.34,62100,62500,60500,80200,43200,61700,61583.99,19.12,0,-561660,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,189670,77.86,4.40,12,1.18,795.00,14063.00,64500,20250206,-4.03,21050,20240125,194.06,64500,-4.03,20250206,36300,70.52,20250106,64500,-4.03,20250206,21500,187.91,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N
|
|
20250207,140440,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61800,100,2,0.16,196955039500,3199005,27.73,62100,62500,60500,80200,43200,61700,61567.56,19.12,0,-583908,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,189363,77.74,4.39,12,1.04,795.00,14063.00,64500,20250206,-4.19,21050,20240125,193.59,64500,-4.19,20250206,36300,70.25,20250106,64500,-4.19,20250206,21500,187.44,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N
|
|
20250207,130440,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61300,-400,5,-0.65,164769247700,2672378,23.16,62100,62500,60500,80200,43200,61700,61656.40,19.12,0,-517897,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,187831,77.11,4.36,12,0.87,795.00,14063.00,64500,20250206,-4.96,21050,20240125,191.21,64500,-4.96,20250206,36300,68.87,20250106,64500,-4.96,20250206,21500,185.12,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N
|
|
20250207,120439,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61600,-100,5,-0.16,150124064700,2434424,21.10,62100,62500,60500,80200,43200,61700,61667.17,19.12,0,-485057,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,188751,77.48,4.38,12,0.79,795.00,14063.00,64500,20250206,-4.50,21050,20240125,192.64,64500,-4.50,20250206,36300,69.70,20250106,64500,-4.50,20250206,21500,186.51,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N
|
|
20250207,110438,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61600,-100,5,-0.16,133696331000,2167334,18.79,62100,62500,60500,80200,43200,61700,61686.99,19.12,0,-408671,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,188751,77.48,4.38,12,0.71,795.00,14063.00,64500,20250206,-4.50,21050,20240125,192.64,64500,-4.50,20250206,36300,69.70,20250106,64500,-4.50,20250206,21500,186.51,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N
|
|
20250207,100439,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61800,100,2,0.16,104592448000,1695504,14.70,62100,62500,60500,80200,43200,61700,61688.11,19.12,0,-394349,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,189363,77.74,4.39,12,0.55,795.00,14063.00,64500,20250206,-4.19,21050,20240125,193.59,64500,-4.19,20250206,36300,70.25,20250106,64500,-4.19,20250206,21500,187.44,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N
|
|
20250207,090442,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,61500,-200,5,-0.32,21587644500,349370,3.03,62100,62300,61400,80200,43200,61700,61790.44,19.12,0,-116672,67500,64600,61600,58700,55700,66050,60150,15371,18500,5000,45650,100,1,306413394,188444,77.36,4.37,12,0.11,795.00,14063.00,64500,20250206,-4.65,21050,20240125,192.16,64500,-4.65,20250206,36300,69.42,20250106,64500,-4.65,20250206,21500,186.05,20240223,0.99,N,042660,5000,15370 억,,58571705,N,N,72386,N,00,N
|
|
20250206,160430,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,61700,1700,2,2.83,713634944200,11481839,169.73,59800,64500,58600,78000,42000,60000,62154.68,18.81,0,944058,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,189057,77.61,4.39,12,3.75,795.00,14063.00,64500,20250206,-4.34,21050,20240125,193.11,64500,-4.34,20250206,36300,69.97,20250106,64500,-4.34,20250206,21500,186.98,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,72386,N,00,N
|
|
20250206,150432,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,61600,1600,2,2.67,684413664100,11008571,162.73,59800,64500,58600,78000,42000,60000,62172.03,18.81,0,915045,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,188751,77.48,4.38,12,3.59,795.00,14063.00,64500,20250206,-4.50,21050,20240125,192.64,64500,-4.50,20250206,36300,69.70,20250106,64500,-4.50,20250206,21500,186.51,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,4291,N,00,N
|
|
20250206,140433,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,63900,3900,2,6.50,514675484000,8263332,122.15,59800,64500,58600,78000,42000,60000,62285.73,18.81,0,976688,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,195798,80.38,4.54,12,2.70,795.00,14063.00,64500,20250206,-0.93,21050,20240125,203.56,64500,-0.93,20250206,36300,76.03,20250106,64500,-0.93,20250206,21500,197.21,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,4291,N,00,N
|
|
20250206,130431,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,63000,3000,2,5.00,456462165600,7348321,108.62,59800,64500,58600,78000,42000,60000,62119.42,18.81,0,752120,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,193040,79.25,4.48,12,2.40,795.00,14063.00,64500,20250206,-2.33,21050,20240125,199.29,64500,-2.33,20250206,36300,73.55,20250106,64500,-2.33,20250206,21500,193.02,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,4291,N,00,N
|
|
20250206,120429,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,63000,3000,2,5.00,415722226800,6702264,99.07,59800,64500,58600,78000,42000,60000,62028.75,18.81,0,737959,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,193040,79.25,4.48,12,2.19,795.00,14063.00,64500,20250206,-2.33,21050,20240125,199.29,64500,-2.33,20250206,36300,73.55,20250106,64500,-2.33,20250206,21500,193.02,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,4291,N,00,N
|
|
20250206,110423,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,63800,3800,2,6.33,278283444400,4541509,67.13,59800,64000,58600,78000,42000,60000,61277.05,18.81,0,352494,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,195492,80.25,4.54,12,1.48,795.00,14063.00,64000,20250206,-0.31,21050,20240125,203.09,64000,-0.31,20250206,36300,75.76,20250106,64000,-0.31,20250206,21500,196.74,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,4291,N,00,N
|
|
20250206,100429,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,60100,100,2,0.17,88760661600,1488899,22.01,59800,60400,58600,78000,42000,60000,59613.58,18.81,0,-134435,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,184154,75.60,4.27,12,0.49,795.00,14063.00,62500,20250204,-3.84,21050,20240125,185.51,62500,-3.84,20250204,36300,65.56,20250106,62500,-3.84,20250204,21500,179.53,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,4291,N,00,N
|
|
20250206,090431,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,59300,-700,5,-1.17,14748942100,247978,3.67,59800,59800,59000,78000,42000,60000,59465.32,18.81,0,-5325,64400,62200,60300,58100,56200,61250,57150,15371,18000,5000,44400,100,1,306413394,181703,74.59,4.22,12,0.08,795.00,14063.00,62500,20250204,-5.12,21050,20240125,181.71,62500,-5.12,20250204,36300,63.36,20250106,62500,-5.12,20250204,21500,175.81,20240223,1.02,N,042660,5000,15370 억,,57629992,N,N,4291,N,00,N
|
|
20250205,160425,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,60000,-900,5,-1.48,403757464100,6716516,83.07,61500,62500,58400,79100,42700,60900,60114.16,19.18,-7540,-1147545,65900,63400,60000,57500,54100,64650,58750,15371,18200,5000,45060,100,1,306413394,183848,75.47,4.27,12,2.19,795.00,14063.00,62500,20250204,-4.00,21050,20240125,185.04,62500,0.00,20250204,36300,65.29,20250106,62500,-4.00,20250204,21500,179.07,20240223,1.00,N,042660,5000,15370 억,,58756242,N,N,4291,N,00,N
|
|
20250205,150427,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,59400,-1500,5,-2.46,378632558700,6295845,77.87,61500,62500,58400,79100,42700,60900,60139.92,19.18,-7540,-1225945,65900,63400,60000,57500,54100,64650,58750,15371,18200,5000,45060,100,1,306413394,182010,74.72,4.22,12,2.05,795.00,14063.00,62500,20250204,-4.96,21050,20240125,182.19,62500,0.00,20250204,36300,63.64,20250106,62500,-4.96,20250204,21500,176.28,20240223,1.00,N,042660,5000,15370 억,,58756242,N,N,38511,N,00,N
|
|
20250205,140427,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,59300,-1600,5,-2.63,355195285300,5899769,72.97,61500,62500,58400,79100,42700,60900,60204.80,19.18,-7540,-1176502,65900,63400,60000,57500,54100,64650,58750,15371,18200,5000,45060,100,1,306413394,181703,74.59,4.22,12,1.93,795.00,14063.00,62500,20250204,-5.12,21050,20240125,181.71,62500,0.00,20250204,36300,63.36,20250106,62500,-5.12,20250204,21500,175.81,20240223,1.00,N,042660,5000,15370 억,,58756242,N,N,38511,N,00,N
|
|
20250205,130427,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,59400,-1500,5,-2.46,338604927000,5619616,69.50,61500,62500,58400,79100,42700,60900,60253.96,19.18,-7540,-1115556,65900,63400,60000,57500,54100,64650,58750,15371,18200,5000,45060,100,1,306413394,182010,74.72,4.22,12,1.83,795.00,14063.00,62500,20250204,-4.96,21050,20240125,182.19,62500,0.00,20250204,36300,63.64,20250106,62500,-4.96,20250204,21500,176.28,20240223,1.00,N,042660,5000,15370 억,,58756242,N,N,38511,N,00,N
|
|
20250205,120427,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,58400,-2500,5,-4.11,307260539100,5089055,62.94,61500,62500,58400,79100,42700,60900,60376.61,19.18,-7540,-1017012,65900,63400,60000,57500,54100,64650,58750,15371,18200,5000,45060,100,1,306413394,178945,73.46,4.15,12,1.66,795.00,14063.00,62500,20250204,-6.56,21050,20240125,177.43,62500,0.00,20250204,36300,60.88,20250106,62500,-6.56,20250204,21500,171.63,20240223,1.00,N,042660,5000,15370 억,,58756242,N,N,38511,N,00,N
|
|
20250205,110427,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,59000,-1900,5,-3.12,256276980300,4226164,52.27,61500,62500,59000,79100,42700,60900,60640.49,19.18,-7540,-719649,65900,63400,60000,57500,54100,64650,58750,15371,18200,5000,45060,100,1,306413394,180784,74.21,4.20,12,1.38,795.00,14063.00,62500,20250204,-5.60,21050,20240125,180.29,62500,0.00,20250204,36300,62.53,20250106,62500,-5.60,20250204,21500,174.42,20240223,1.00,N,042660,5000,15370 억,,58756242,N,N,38511,N,00,N
|
|
20250205,100429,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,60500,-400,5,-0.66,156767250800,2554827,31.60,61500,62500,60100,79100,42700,60900,61361.42,19.18,-7540,-269911,65900,63400,60000,57500,54100,64650,58750,15371,18200,5000,45060,100,1,306413394,185380,76.10,4.30,12,0.83,795.00,14063.00,62500,20250204,-3.20,21050,20240125,187.41,62500,0.00,20250204,36300,66.67,20250106,62500,-3.20,20250204,21500,181.40,20240223,1.00,N,042660,5000,15370 억,,58756242,N,N,38511,N,00,N
|
|
20250205,090433,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,61700,800,2,1.31,23936121500,389549,4.82,61500,61900,61000,79100,42700,60900,61447.43,19.18,-7540,-96851,65900,63400,60000,57500,54100,64650,58750,15371,18200,5000,45060,100,1,306413394,189057,77.61,4.39,12,0.13,795.00,14063.00,62500,20250204,-1.28,21050,20240125,193.11,62500,-1.28,20250204,36300,69.97,20250106,62500,-1.28,20250204,21500,186.98,20240223,1.00,N,042660,5000,15370 억,,58756242,N,N,38511,N,00,N
|
|
20250204,160423,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,60900,3800,2,6.65,476345480100,8002725,133.28,58300,62500,56600,74200,40000,57100,59521.56,19.02,0,488819,60233,58666,57133,55566,54033,59450,56350,15371,17100,5000,42250,100,1,306413394,186606,76.60,4.33,12,2.61,795.00,14063.00,62500,20250204,-2.56,21050,20240125,189.31,62500,-2.56,20250204,36300,67.77,20250106,62500,-2.56,20250204,21500,183.26,20240223,0.97,N,042660,5000,15370 억,,58291814,N,N,38427,N,00,N
|
|
20250204,150423,55,20.00,KOSPI200,신고가,운송장비·부품,N,N,N,Y,40,Y,61000,3900,2,6.83,439759722700,7402216,123.28,58300,62500,56600,74200,40000,57100,59409.45,19.02,0,460216,60233,58666,57133,55566,54033,59450,56350,15371,17100,5000,42250,100,1,306413394,186912,76.73,4.34,12,2.42,795.00,14063.00,62500,20250204,-2.40,21050,20240125,189.79,62500,-2.40,20250204,36300,68.04,20250106,62500,-2.40,20250204,21500,183.72,20240223,0.97,N,042660,5000,15370 억,,58291814,N,N,27716,N,00,N
|
|
20250204,140423,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58300,1200,2,2.10,188971112500,3262799,54.34,58300,59200,56600,74200,40000,57100,57917.08,19.02,0,-124923,60233,58666,57133,55566,54033,59450,56350,15371,17100,5000,42250,100,1,306413394,178639,73.33,4.15,12,1.06,795.00,14063.00,59900,20250131,-2.67,21050,20240125,176.96,59900,-2.67,20250131,36300,60.61,20250106,59900,-2.67,20250131,21500,171.16,20240223,0.97,N,042660,5000,15370 억,,58291814,N,N,27716,N,00,N
|
|
20250204,130423,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58000,900,2,1.58,166544516800,2877957,47.93,58300,59200,56600,74200,40000,57100,57869.23,19.02,0,-143426,60233,58666,57133,55566,54033,59450,56350,15371,17100,5000,42250,100,1,306413394,177720,72.96,4.12,12,0.94,795.00,14063.00,59900,20250131,-3.17,21050,20240125,175.53,59900,-3.17,20250131,36300,59.78,20250106,59900,-3.17,20250131,21500,169.77,20240223,0.97,N,042660,5000,15370 억,,58291814,N,N,27716,N,00,N
|
|
20250204,120427,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,57700,600,2,1.05,155810806700,2692400,44.84,58300,59200,56600,74200,40000,57100,57870.84,19.02,0,-160560,60233,58666,57133,55566,54033,59450,56350,15371,17100,5000,42250,100,1,306413394,176801,72.58,4.10,12,0.88,795.00,14063.00,59900,20250131,-3.67,21050,20240125,174.11,59900,-3.67,20250131,36300,58.95,20250106,59900,-3.67,20250131,21500,168.37,20240223,0.97,N,042660,5000,15370 억,,58291814,N,N,27716,N,00,N
|
|
20250204,110419,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,58000,900,2,1.58,141079948500,2437424,40.59,58300,59200,56600,74200,40000,57100,57881.02,19.02,0,-156919,60233,58666,57133,55566,54033,59450,56350,15371,17100,5000,42250,100,1,306413394,177720,72.96,4.12,12,0.80,795.00,14063.00,59900,20250131,-3.17,21050,20240125,175.53,59900,-3.17,20250131,36300,59.78,20250106,59900,-3.17,20250131,21500,169.77,20240223,0.97,N,042660,5000,15370 억,,58291814,N,N,27716,N,00,N
|
|
20250204,100422,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,57800,700,2,1.23,81498474600,1416738,23.59,58300,58400,56600,74200,40000,57100,57525.68,19.02,0,-185615,60233,58666,57133,55566,54033,59450,56350,15371,17100,5000,42250,100,1,306413394,177107,72.70,4.11,12,0.46,795.00,14063.00,59900,20250131,-3.51,21050,20240125,174.58,59900,-3.51,20250131,36300,59.23,20250106,59900,-3.51,20250131,21500,168.84,20240223,0.97,N,042660,5000,15370 억,,58291814,N,N,27716,N,00,N
|
|
20250204,090421,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,57400,300,2,0.53,19631954800,338888,5.64,58300,58400,57300,74200,40000,57100,57932.52,19.02,0,-117726,60233,58666,57133,55566,54033,59450,56350,15371,17100,5000,42250,100,1,306413394,175881,72.20,4.08,12,0.11,795.00,14063.00,59900,20250131,-4.17,21050,20240125,172.68,59900,-4.17,20250131,36300,58.13,20250106,59900,-4.17,20250131,21500,166.98,20240223,0.97,N,042660,5000,15370 억,,58291814,N,N,27716,N,00,N
|