KissMeData/001380/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3695	-145	5	-3.78	8539320025	2276846	62.24	3810	3895	3680	4990	2690	3840	3750.54	1.31	14947	4173	4006	3853	3686	3533	3930	3610	225	1150	500	2380	5	1	44964143	1661	8.23	1.18	12	5.06	449.00	3138.00	4820	20241219	-23.34	1395	20240126	164.87	4235	-12.75	20250120	3230	14.40	20250102	4820	-23.34	20241219	1395	164.87	20240126	9.06	N	001380	500	224 억	588624	N	N	2	N	N
3	20250124	150119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3690	-150	5	-3.91	8081856730	2153125	58.85	3810	3895	3680	4990	2690	3840	3753.50	1.31	-4145	4173	4006	3853	3686	3533	3930	3610	225	1150	500	2380	5	1	44964143	1659	8.22	1.18	12	4.79	449.00	3138.00	4820	20241219	-23.44	1395	20240126	164.52	4235	-12.87	20250120	3230	14.24	20250102	4820	-23.44	20241219	1395	164.52	20240126	9.06	N	001380	500	224 억	588624	N	N	0	N	N
4	20250124	140120	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3730	-110	5	-2.86	7474976560	1989741	54.39	3810	3895	3680	4990	2690	3840	3756.71	1.31	21630	4173	4006	3853	3686	3533	3930	3610	225	1150	500	2380	5	1	44964143	1677	8.31	1.19	12	4.43	449.00	3138.00	4820	20241219	-22.61	1395	20240126	167.38	4235	-11.92	20250120	3230	15.48	20250102	4820	-22.61	20241219	1395	167.38	20240126	9.06	N	001380	500	224 억	588624	N	N	0	N	N
5	20250124	130120	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3720	-120	5	-3.12	6527255415	1734513	47.41	3810	3895	3680	4990	2690	3840	3763.11	1.31	-3398	4173	4006	3853	3686	3533	3930	3610	225	1150	500	2380	5	1	44964143	1673	8.29	1.19	12	3.86	449.00	3138.00	4820	20241219	-22.82	1395	20240126	166.67	4235	-12.16	20250120	3230	15.17	20250102	4820	-22.82	20241219	1395	166.67	20240126	9.06	N	001380	500	224 억	588624	N	N	0	N	N
6	20250124	120119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3735	-105	5	-2.73	6128275180	1627480	44.49	3810	3895	3680	4990	2690	3840	3765.45	1.31	25860	4173	4006	3853	3686	3533	3930	3610	225	1150	500	2380	5	1	44964143	1679	8.32	1.19	12	3.62	449.00	3138.00	4820	20241219	-22.51	1395	20240126	167.74	4235	-11.81	20250120	3230	15.63	20250102	4820	-22.51	20241219	1395	167.74	20240126	9.06	N	001380	500	224 억	588624	N	N	0	N	N
7	20250124	110120	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3735	-105	5	-2.73	5685238950	1508998	41.25	3810	3895	3680	4990	2690	3840	3767.50	1.31	5150	4173	4006	3853	3686	3533	3930	3610	225	1150	500	2380	5	1	44964143	1679	8.32	1.19	12	3.36	449.00	3138.00	4820	20241219	-22.51	1395	20240126	167.74	4235	-11.81	20250120	3230	15.63	20250102	4820	-22.51	20241219	1395	167.74	20240126	9.06	N	001380	500	224 억	588624	N	N	0	N	N
8	20250124	100119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3735	-105	5	-2.73	4668559145	1236382	33.80	3810	3895	3680	4990	2690	3840	3775.92	1.31	-32702	4173	4006	3853	3686	3533	3930	3610	225	1150	500	2380	5	1	44964143	1679	8.32	1.19	12	2.75	449.00	3138.00	4820	20241219	-22.51	1395	20240126	167.74	4235	-11.81	20250120	3230	15.63	20250102	4820	-22.51	20241219	1395	167.74	20240126	9.06	N	001380	500	224 억	588624	N	N	0	N	N
9	20250124	090120	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3760	-80	5	-2.08	421274880	111536	3.05	3810	3810	3715	4990	2690	3840	3776.37	1.31	9299	4173	4006	3853	3686	3533	3930	3610	225	1150	500	2380	5	1	44964143	1691	8.37	1.20	12	0.25	449.00	3138.00	4820	20241219	-21.99	1395	20240126	169.53	4235	-11.22	20250120	3230	16.41	20250102	4820	-21.99	20241219	1395	169.53	20240126	9.06	N	001380	500	224 억	588624	N	N	0	N	N
10	20250123	160120	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3840	-235	5	-5.77	13784267685	3575041	96.60	4015	4020	3700	5290	2855	4075	3855.71	1.24	21540	4251	4162	4051	3962	3851	4207	4007	225	1215	500	2520	5	1	44964143	1727	8.55	1.22	12	7.95	449.00	3138.00	4820	20241219	-20.33	1395	20240126	175.27	4235	-9.33	20250120	3230	18.89	20250102	4820	-20.33	20241219	1395	175.27	20240126	9.16	N	001380	500	224 억	556233	N	N	0	N	N
11	20250123	150118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3835	-240	5	-5.89	12983455490	3365841	90.95	4015	4020	3700	5290	2855	4075	3857.38	1.24	-31582	4251	4162	4051	3962	3851	4207	4007	225	1215	500	2520	5	1	44964143	1724	8.54	1.22	12	7.49	449.00	3138.00	4820	20241219	-20.44	1395	20240126	174.91	4235	-9.45	20250120	3230	18.73	20250102	4820	-20.44	20241219	1395	174.91	20240126	9.16	N	001380	500	224 억	556233	N	N	0	N	N
12	20250123	140120	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3905	-170	5	-4.17	11769176540	3050947	82.44	4015	4020	3700	5290	2855	4075	3857.51	1.24	-23072	4251	4162	4051	3962	3851	4207	4007	225	1215	500	2520	5	1	44964143	1756	8.70	1.24	12	6.79	449.00	3138.00	4820	20241219	-18.98	1395	20240126	179.93	4235	-7.79	20250120	3230	20.90	20250102	4820	-18.98	20241219	1395	179.93	20240126	9.16	N	001380	500	224 억	556233	N	N	0	N	N
13	20250123	130119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3885	-190	5	-4.66	10840175080	2813622	76.03	4015	4020	3700	5290	2855	4075	3852.70	1.24	-77968	4251	4162	4051	3962	3851	4207	4007	225	1215	500	2520	5	1	44964143	1747	8.65	1.24	12	6.26	449.00	3138.00	4820	20241219	-19.40	1395	20240126	178.49	4235	-8.26	20250120	3230	20.28	20250102	4820	-19.40	20241219	1395	178.49	20240126	9.16	N	001380	500	224 억	556233	N	N	0	N	N
14	20250123	120119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3885	-190	5	-4.66	10022744290	2603360	70.34	4015	4020	3700	5290	2855	4075	3849.88	1.24	-98171	4251	4162	4051	3962	3851	4207	4007	225	1215	500	2520	5	1	44964143	1747	8.65	1.24	12	5.79	449.00	3138.00	4820	20241219	-19.40	1395	20240126	178.49	4235	-8.26	20250120	3230	20.28	20250102	4820	-19.40	20241219	1395	178.49	20240126	9.16	N	001380	500	224 억	556233	N	N	0	N	N
15	20250123	110120	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3850	-225	5	-5.52	9209092305	2392544	64.65	4015	4020	3700	5290	2855	4075	3849.03	1.24	-133773	4251	4162	4051	3962	3851	4207	4007	225	1215	500	2520	5	1	44964143	1731	8.57	1.23	12	5.32	449.00	3138.00	4820	20241219	-20.12	1395	20240126	175.99	4235	-9.09	20250120	3230	19.20	20250102	4820	-20.12	20241219	1395	175.99	20240126	9.16	N	001380	500	224 억	556233	N	N	0	N	N
16	20250123	100119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3805	-270	5	-6.63	5720172175	1467328	39.65	4015	4020	3785	5290	2855	4075	3898.29	1.24	-61709	4251	4162	4051	3962	3851	4207	4007	225	1215	500	2520	5	1	44964143	1711	8.47	1.21	12	3.26	449.00	3138.00	4820	20241219	-21.06	1395	20240126	172.76	4235	-10.15	20250120	3230	17.80	20250102	4820	-21.06	20241219	1395	172.76	20240126	9.16	N	001380	500	224 억	556233	N	N	0	N	N
17	20250123	090119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3960	-115	5	-2.82	698421805	175063	4.73	4015	4020	3945	5290	2855	4075	3989.26	1.24	-26773	4251	4162	4051	3962	3851	4207	4007	225	1215	500	2520	5	1	44964143	1781	8.82	1.26	12	0.39	449.00	3138.00	4820	20241219	-17.84	1395	20240126	183.87	4235	-6.49	20250120	3230	22.60	20250102	4820	-17.84	20241219	1395	183.87	20240126	9.16	N	001380	500	224 억	556233	N	N	0	N	N
18	20250122	160120	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4075	95	2	2.39	14485558460	3595597	77.18	3940	4140	3940	5170	2790	3980	4028.38	1.50	-118641	4233	4106	3963	3836	3693	4170	3900	225	1190	500	2460	5	1	44964143	1832	9.08	1.30	12	8.00	449.00	3138.00	4820	20241219	-15.46	1395	20240126	192.11	4235	-3.78	20250120	3230	26.16	20250102	4820	-15.46	20241219	1395	192.11	20240126	9.20	N	001380	500	224 억	673388	N	N	9	N	N
19	20250122	150119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3980	0	3	0.00	8372456115	2092360	44.91	3940	4075	3940	5170	2790	3980	4001.51	1.50	17825	4233	4106	3963	3836	3693	4170	3900	225	1190	500	2460	5	1	44964143	1790	8.86	1.27	12	4.65	449.00	3138.00	4820	20241219	-17.43	1395	20240126	185.30	4235	-6.02	20250120	3230	23.22	20250102	4820	-17.43	20241219	1395	185.30	20240126	9.20	N	001380	500	224 억	673388	N	N	9	N	N
20	20250122	140118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4010	30	2	0.75	7421936650	1854006	39.80	3940	4075	3940	5170	2790	3980	4003.27	1.50	996	4233	4106	3963	3836	3693	4170	3900	225	1190	500	2460	5	1	44964143	1803	8.93	1.28	12	4.12	449.00	3138.00	4820	20241219	-16.80	1395	20240126	187.46	4235	-5.31	20250120	3230	24.15	20250102	4820	-16.80	20241219	1395	187.46	20240126	9.20	N	001380	500	224 억	673388	N	N	9	N	N
21	20250122	130119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4005	25	2	0.63	6545840280	1635656	35.11	3940	4075	3940	5170	2790	3980	4002.05	1.50	-36485	4233	4106	3963	3836	3693	4170	3900	225	1190	500	2460	5	1	44964143	1801	8.92	1.28	12	3.64	449.00	3138.00	4820	20241219	-16.91	1395	20240126	187.10	4235	-5.43	20250120	3230	23.99	20250102	4820	-16.91	20241219	1395	187.10	20240126	9.20	N	001380	500	224 억	673388	N	N	9	N	N
22	20250122	120119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3975	-5	5	-0.13	5761410275	1440052	30.91	3940	4075	3940	5170	2790	3980	4000.93	1.50	-86663	4233	4106	3963	3836	3693	4170	3900	225	1190	500	2460	5	1	44964143	1787	8.85	1.27	12	3.20	449.00	3138.00	4820	20241219	-17.53	1395	20240126	184.95	4235	-6.14	20250120	3230	23.07	20250102	4820	-17.53	20241219	1395	184.95	20240126	9.20	N	001380	500	224 억	673388	N	N	9	N	N
23	20250122	110119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3985	5	2	0.13	3706563005	926318	19.88	3940	4055	3940	5170	2790	3980	4001.54	1.50	-37015	4233	4106	3963	3836	3693	4170	3900	225	1190	500	2460	5	1	44964143	1792	8.88	1.27	12	2.06	449.00	3138.00	4820	20241219	-17.32	1395	20240126	185.66	4235	-5.90	20250120	3230	23.37	20250102	4820	-17.32	20241219	1395	185.66	20240126	9.20	N	001380	500	224 억	673388	N	N	9	N	N
24	20250122	100119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4000	20	2	0.50	2994462550	747820	16.05	3940	4055	3940	5170	2790	3980	4004.46	1.50	-41390	4233	4106	3963	3836	3693	4170	3900	225	1190	500	2460	5	1	44964143	1799	8.91	1.27	12	1.66	449.00	3138.00	4820	20241219	-17.01	1395	20240126	186.74	4235	-5.55	20250120	3230	23.84	20250102	4820	-17.01	20241219	1395	186.74	20240126	9.20	N	001380	500	224 억	673388	N	N	9	N	N
25	20250122	090119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3980	0	3	0.00	230011565	58176	1.25	3940	3980	3940	5170	2790	3980	3950.50	1.50	-2841	4233	4106	3963	3836	3693	4170	3900	225	1190	500	2460	5	1	44964143	1790	8.86	1.27	12	0.13	449.00	3138.00	4820	20241219	-17.43	1395	20240126	185.30	4235	-6.02	20250120	3230	23.22	20250102	4820	-17.43	20241219	1395	185.30	20240126	9.20	N	001380	500	224 억	673388	N	N	9	N	N
26	20250121	160119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3980	90	2	2.31	18357437630	4625800	59.16	3840	4090	3820	5050	2725	3890	3968.53	1.50	1590	4386	4137	3986	3737	3586	4062	3662	225	1160	500	2410	5	1	44964143	1790	8.86	1.27	12	10.29	449.00	3138.00	4820	20241219	-17.43	1395	20240126	185.30	4235	-6.02	20250120	3230	23.22	20250102	4820	-17.43	20241219	1395	185.30	20240126	8.62	N	001380	500	224 억	673908	N	N	9	N	N
27	20250121	150119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3955	65	2	1.67	17578299300	4429174	56.65	3840	4090	3820	5050	2725	3890	3968.80	1.50	20490	4386	4137	3986	3737	3586	4062	3662	225	1160	500	2410	5	1	44964143	1778	8.81	1.26	12	9.85	449.00	3138.00	4820	20241219	-17.95	1395	20240126	183.51	4235	-6.61	20250120	3230	22.45	20250102	4820	-17.95	20241219	1395	183.51	20240126	8.62	N	001380	500	224 억	673908	N	N	21	N	N
28	20250121	140119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3975	85	2	2.19	14671278690	3702821	47.36	3840	4090	3820	5050	2725	3890	3962.24	1.50	-6589	4386	4137	3986	3737	3586	4062	3662	225	1160	500	2410	5	1	44964143	1787	8.85	1.27	12	8.24	449.00	3138.00	4820	20241219	-17.53	1395	20240126	184.95	4235	-6.14	20250120	3230	23.07	20250102	4820	-17.53	20241219	1395	184.95	20240126	8.62	N	001380	500	224 억	673908	N	N	21	N	N
29	20250121	130118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3895	5	2	0.13	12419687750	3135441	40.10	3840	4090	3820	5050	2725	3890	3961.13	1.50	3667	4386	4137	3986	3737	3586	4062	3662	225	1160	500	2410	5	1	44964143	1751	8.67	1.24	12	6.97	449.00	3138.00	4820	20241219	-19.19	1395	20240126	179.21	4235	-8.03	20250120	3230	20.59	20250102	4820	-19.19	20241219	1395	179.21	20240126	8.62	N	001380	500	224 억	673908	N	N	21	N	N
30	20250121	120119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3885	-5	5	-0.13	11604602255	2927248	37.44	3840	4090	3820	5050	2725	3890	3964.41	1.50	-653	4386	4137	3986	3737	3586	4062	3662	225	1160	500	2410	5	1	44964143	1747	8.65	1.24	12	6.51	449.00	3138.00	4820	20241219	-19.40	1395	20240126	178.49	4235	-8.26	20250120	3230	20.28	20250102	4820	-19.40	20241219	1395	178.49	20240126	8.62	N	001380	500	224 억	673908	N	N	21	N	N
31	20250121	110118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3960	70	2	1.80	10204150030	2569524	32.86	3840	4090	3820	5050	2725	3890	3971.31	1.50	-9753	4386	4137	3986	3737	3586	4062	3662	225	1160	500	2410	5	1	44964143	1781	8.82	1.26	12	5.71	449.00	3138.00	4820	20241219	-17.84	1395	20240126	183.87	4235	-6.49	20250120	3230	22.60	20250102	4820	-17.84	20241219	1395	183.87	20240126	8.62	N	001380	500	224 억	673908	N	N	21	N	N
32	20250121	100117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3850	-40	5	-1.03	2733745480	706302	9.03	3840	3945	3820	5050	2725	3890	3870.43	1.50	-41257	4386	4137	3986	3737	3586	4062	3662	225	1160	500	2410	5	1	44964143	1731	8.57	1.23	12	1.57	449.00	3138.00	4820	20241219	-20.12	1395	20240126	175.99	4235	-9.09	20250120	3230	19.20	20250102	4820	-20.12	20241219	1395	175.99	20240126	8.62	N	001380	500	224 억	673908	N	N	21	N	N
33	20250121	090119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3870	-20	5	-0.51	317346180	82590	1.06	3840	3885	3820	5050	2725	3890	3840.79	1.50	-7031	4386	4137	3986	3737	3586	4062	3662	225	1160	500	2410	5	1	44964143	1740	8.62	1.23	12	0.18	449.00	3138.00	4820	20241219	-19.71	1395	20240126	177.42	4235	-8.62	20250120	3230	19.81	20250102	4820	-19.71	20241219	1395	177.42	20240126	8.62	N	001380	500	224 억	673908	N	N	21	N	N
34	20250120	160118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3890	-60	5	-1.52	31424636675	7756540	164.95	3995	4235	3835	5130	2765	3950	4051.60	1.27	118565	4060	4005	3910	3855	3760	4032	3882	225	1180	500	2440	5	1	44964143	1749	8.66	1.24	12	17.25	449.00	3138.00	4820	20241219	-19.29	1395	20240126	178.85	4235	-8.15	20250120	3230	20.43	20250102	4820	-19.29	20241219	1395	178.85	20240126	8.18	N	001380	500	224 억	569869	N	N	21	N	N
35	20250120	150120	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3905	-45	5	-1.14	30719588855	7575019	161.09	3995	4235	3835	5130	2765	3950	4055.46	1.27	105251	4060	4005	3910	3855	3760	4032	3882	225	1180	500	2440	5	1	44964143	1756	8.70	1.24	12	16.85	449.00	3138.00	4820	20241219	-18.98	1395	20240126	179.93	4235	-7.79	20250120	3230	20.90	20250102	4820	-18.98	20241219	1395	179.93	20240126	8.18	N	001380	500	224 억	569869	N	N	9	N	N
36	20250120	140119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3950	0	3	0.00	28344301630	6962380	148.06	3995	4235	3850	5130	2765	3950	4071.16	1.27	34294	4060	4005	3910	3855	3760	4032	3882	225	1180	500	2440	5	1	44964143	1776	8.80	1.26	12	15.48	449.00	3138.00	4820	20241219	-18.05	1395	20240126	183.15	4235	-6.73	20250120	3230	22.29	20250102	4820	-18.05	20241219	1395	183.15	20240126	8.18	N	001380	500	224 억	569869	N	N	9	N	N
37	20250120	130118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4025	75	2	1.90	26270607640	6439225	136.93	3995	4235	3850	5130	2765	3950	4079.89	1.27	58485	4060	4005	3910	3855	3760	4032	3882	225	1180	500	2440	5	1	44964143	1810	8.96	1.28	12	14.32	449.00	3138.00	4820	20241219	-16.49	1395	20240126	188.53	4235	-4.96	20250120	3230	24.61	20250102	4820	-16.49	20241219	1395	188.53	20240126	8.18	N	001380	500	224 억	569869	N	N	9	N	N
38	20250120	120119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4025	75	2	1.90	25176785600	6166448	131.13	3995	4235	3850	5130	2765	3950	4082.99	1.27	46384	4060	4005	3910	3855	3760	4032	3882	225	1180	500	2440	5	1	44964143	1810	8.96	1.28	12	13.71	449.00	3138.00	4820	20241219	-16.49	1395	20240126	188.53	4235	-4.96	20250120	3230	24.61	20250102	4820	-16.49	20241219	1395	188.53	20240126	8.18	N	001380	500	224 억	569869	N	N	9	N	N
39	20250120	110118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4095	145	2	3.67	22362277275	5473047	116.39	3995	4235	3850	5130	2765	3950	4086.03	1.27	50296	4060	4005	3910	3855	3760	4032	3882	225	1180	500	2440	5	1	44964143	1841	9.12	1.30	12	12.17	449.00	3138.00	4820	20241219	-15.04	1395	20240126	193.55	4235	-3.31	20250120	3230	26.78	20250102	4820	-15.04	20241219	1395	193.55	20240126	8.18	N	001380	500	224 억	569869	N	N	9	N	N
40	20250120	100119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	4070	120	2	3.04	9771616065	2440137	51.89	3995	4135	3850	5130	2765	3950	4004.66	1.27	-13771	4060	4005	3910	3855	3760	4032	3882	225	1180	500	2440	5	1	44964143	1830	9.06	1.30	12	5.43	449.00	3138.00	4820	20241219	-15.56	1395	20240126	191.76	4135	-1.57	20250120	3230	26.01	20250102	4820	-15.56	20241219	1395	191.76	20240126	8.18	N	001380	500	224 억	569869	N	N	9	N	N
41	20250120	090119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3910	-40	5	-1.01	1238989425	312111	6.64	3995	4000	3910	5130	2765	3950	3970.07	1.27	-68571	4060	4005	3910	3855	3760	4032	3882	225	1180	500	2440	5	1	44964143	1758	8.71	1.25	12	0.69	449.00	3138.00	4820	20241219	-18.88	1395	20240126	180.29	4000	-2.25	20250120	3230	21.05	20250102	4820	-18.88	20241219	1395	180.29	20240126	8.18	N	001380	500	224 억	569869	N	N	9	N	N
42	20250117	160118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3950	95	2	2.46	17961792100	4607860	126.42	3890	3965	3815	5010	2700	3855	3897.96	1.67	-209825	3978	3916	3843	3781	3708	3947	3812	225	1155	500	2390	5	1	44964143	1776	8.80	1.26	12	10.25	449.00	3138.00	4820	20241219	-18.05	1395	20240126	183.15	3970	-0.50	20250115	3230	22.29	20250102	4820	-18.05	20241219	1395	183.15	20240126	7.78	N	001380	500	224 억	752665	N	N	9	N	N
43	20250117	150118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3920	65	2	1.69	15302054875	3933762	107.93	3890	3950	3815	5010	2700	3855	3889.96	1.67	-146671	3978	3916	3843	3781	3708	3947	3812	225	1155	500	2390	5	1	44964143	1763	8.73	1.25	12	8.75	449.00	3138.00	4820	20241219	-18.67	1395	20240126	181.00	3970	-1.26	20250115	3230	21.36	20250102	4820	-18.67	20241219	1395	181.00	20240126	7.78	N	001380	500	224 억	752665	N	N	19	N	N
44	20250117	140119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3875	20	2	0.52	12365342355	3183024	87.33	3890	3935	3815	5010	2700	3855	3884.81	1.67	-172005	3978	3916	3843	3781	3708	3947	3812	225	1155	500	2390	5	1	44964143	1742	8.63	1.23	12	7.08	449.00	3138.00	4820	20241219	-19.61	1395	20240126	177.78	3970	-2.39	20250115	3230	19.97	20250102	4820	-19.61	20241219	1395	177.78	20240126	7.78	N	001380	500	224 억	752665	N	N	19	N	N
45	20250117	130119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3880	25	2	0.65	11165234660	2874624	78.87	3890	3935	3815	5010	2700	3855	3884.10	1.67	-156075	3978	3916	3843	3781	3708	3947	3812	225	1155	500	2390	5	1	44964143	1745	8.64	1.24	12	6.39	449.00	3138.00	4820	20241219	-19.50	1395	20240126	178.14	3970	-2.27	20250115	3230	20.12	20250102	4820	-19.50	20241219	1395	178.14	20240126	7.78	N	001380	500	224 억	752665	N	N	19	N	N
46	20250117	120119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3870	15	2	0.39	10292197075	2648855	72.68	3890	3935	3815	5010	2700	3855	3885.57	1.67	-174326	3978	3916	3843	3781	3708	3947	3812	225	1155	500	2390	5	1	44964143	1740	8.62	1.23	12	5.89	449.00	3138.00	4820	20241219	-19.71	1395	20240126	177.42	3970	-2.52	20250115	3230	19.81	20250102	4820	-19.71	20241219	1395	177.42	20240126	7.78	N	001380	500	224 억	752665	N	N	19	N	N
47	20250117	110119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3865	10	2	0.26	8912104920	2291871	62.88	3890	3935	3815	5010	2700	3855	3888.62	1.67	-157467	3978	3916	3843	3781	3708	3947	3812	225	1155	500	2390	5	1	44964143	1738	8.61	1.23	12	5.10	449.00	3138.00	4820	20241219	-19.81	1395	20240126	177.06	3970	-2.64	20250115	3230	19.66	20250102	4820	-19.81	20241219	1395	177.06	20240126	7.78	N	001380	500	224 억	752665	N	N	19	N	N
48	20250117	100119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3845	-10	5	-0.26	4377432765	1129676	30.99	3890	3925	3815	5010	2700	3855	3875.00	1.67	-38542	3978	3916	3843	3781	3708	3947	3812	225	1155	500	2390	5	1	44964143	1729	8.56	1.23	12	2.51	449.00	3138.00	4820	20241219	-20.23	1395	20240126	175.63	3970	-3.15	20250115	3230	19.04	20250102	4820	-20.23	20241219	1395	175.63	20240126	7.78	N	001380	500	224 억	752665	N	N	19	N	N
49	20250117	090118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3845	-10	5	-0.26	335327855	86768	2.38	3890	3890	3820	5010	2700	3855	3865.04	1.67	-21979	3978	3916	3843	3781	3708	3947	3812	225	1155	500	2390	5	1	44964143	1729	8.56	1.23	12	0.19	449.00	3138.00	4820	20241219	-20.23	1395	20240126	175.63	3970	-3.15	20250115	3230	19.04	20250102	4820	-20.23	20241219	1395	175.63	20240126	7.78	N	001380	500	224 억	752665	N	N	19	N	N
50	20250116	160118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3855	-40	5	-1.03	13744511965	3583289	21.73	3820	3905	3770	5060	2730	3895	3835.35	1.79	-66888	4195	4045	3820	3670	3445	4120	3745	225	1165	500	2410	5	1	44964143	1733	8.59	1.23	12	7.97	449.00	3138.00	4820	20241219	-20.02	1395	20240126	176.34	3970	-2.90	20250115	3230	19.35	20250102	4820	-20.02	20241219	1395	176.34	20240126	7.97	N	001380	500	224 억	806273	N	N	19	N	N
51	20250116	150116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3820	-75	5	-1.93	12979137315	3384152	20.53	3820	3905	3770	5060	2730	3895	3834.88	1.79	-83263	4195	4045	3820	3670	3445	4120	3745	225	1165	500	2410	5	1	44964143	1718	8.51	1.22	12	7.53	449.00	3138.00	4820	20241219	-20.75	1395	20240126	173.84	3970	-3.78	20250115	3230	18.27	20250102	4820	-20.75	20241219	1395	173.84	20240126	7.97	N	001380	500	224 억	806273	N	N	2	N	N
52	20250116	140118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3800	-95	5	-2.44	12218008660	3184982	19.32	3820	3905	3770	5060	2730	3895	3835.73	1.79	-87727	4195	4045	3820	3670	3445	4120	3745	225	1165	500	2410	5	1	44964143	1709	8.46	1.21	12	7.08	449.00	3138.00	4820	20241219	-21.16	1395	20240126	172.40	3970	-4.28	20250115	3230	17.65	20250102	4820	-21.16	20241219	1395	172.40	20240126	7.97	N	001380	500	224 억	806273	N	N	2	N	N
53	20250116	130119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3805	-90	5	-2.31	11489109170	2993617	18.16	3820	3905	3770	5060	2730	3895	3837.45	1.79	-69170	4195	4045	3820	3670	3445	4120	3745	225	1165	500	2410	5	1	44964143	1711	8.47	1.21	12	6.66	449.00	3138.00	4820	20241219	-21.06	1395	20240126	172.76	3970	-4.16	20250115	3230	17.80	20250102	4820	-21.06	20241219	1395	172.76	20240126	7.97	N	001380	500	224 억	806273	N	N	2	N	N
54	20250116	120118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3785	-110	5	-2.82	10466118485	2725319	16.53	3820	3905	3770	5060	2730	3895	3839.89	1.79	-14632	4195	4045	3820	3670	3445	4120	3745	225	1165	500	2410	5	1	44964143	1702	8.43	1.21	12	6.06	449.00	3138.00	4820	20241219	-21.47	1395	20240126	171.33	3970	-4.66	20250115	3230	17.18	20250102	4820	-21.47	20241219	1395	171.33	20240126	7.97	N	001380	500	224 억	806273	N	N	2	N	N
55	20250116	110119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3805	-90	5	-2.31	9286684240	2414407	14.64	3820	3905	3780	5060	2730	3895	3845.92	1.79	-44159	4195	4045	3820	3670	3445	4120	3745	225	1165	500	2410	5	1	44964143	1711	8.47	1.21	12	5.37	449.00	3138.00	4820	20241219	-21.06	1395	20240126	172.76	3970	-4.16	20250115	3230	17.80	20250102	4820	-21.06	20241219	1395	172.76	20240126	7.97	N	001380	500	224 억	806273	N	N	2	N	N
56	20250116	100119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3855	-40	5	-1.03	6269071375	1628566	9.88	3820	3905	3780	5060	2730	3895	3848.82	1.79	52843	4195	4045	3820	3670	3445	4120	3745	225	1165	500	2410	5	1	44964143	1733	8.59	1.23	12	3.62	449.00	3138.00	4820	20241219	-20.02	1395	20240126	176.34	3970	-2.90	20250115	3230	19.35	20250102	4820	-20.02	20241219	1395	176.34	20240126	7.97	N	001380	500	224 억	806273	N	N	2	N	N
57	20250116	090119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3835	-60	5	-1.54	957235820	250433	1.52	3820	3845	3780	5060	2730	3895	3815.40	1.79	11169	4195	4045	3820	3670	3445	4120	3745	225	1165	500	2410	5	1	44964143	1724	8.54	1.22	12	0.56	449.00	3138.00	4820	20241219	-20.44	1395	20240126	174.91	3970	-3.40	20250115	3230	18.73	20250102	4820	-20.44	20241219	1395	174.91	20240126	7.97	N	001380	500	224 억	806273	N	N	2	N	N
58	20250115	160118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3895	260	2	7.15	62096967955	16264049	78.17	3690	3970	3595	4725	2545	3635	3818.03	2.32	-243436	4235	3935	3635	3335	3035	4085	3485	225	1090	500	2250	5	1	44964143	1751	8.67	1.24	12	36.17	449.00	3138.00	4820	20241219	-19.19	1395	20240126	179.21	3970	-1.89	20250115	3230	20.59	20250102	4820	-19.19	20241219	1395	179.21	20240126	8.38	N	001380	500	224 억	1041871	N	N	2	N	N
59	20250115	150119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3815	180	2	4.95	55725007915	14609083	70.21	3690	3970	3595	4725	2545	3635	3814.46	2.32	-154836	4235	3935	3635	3335	3035	4085	3485	225	1090	500	2250	5	1	44964143	1715	8.50	1.22	12	32.49	449.00	3138.00	4820	20241219	-20.85	1395	20240126	173.48	3970	-3.90	20250115	3230	18.11	20250102	4820	-20.85	20241219	1395	173.48	20240126	8.38	N	001380	500	224 억	1041871	N	N	6	N	N
60	20250115	140119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3830	195	2	5.36	43332170795	11414015	54.86	3690	3970	3595	4725	2545	3635	3796.46	2.32	160189	4235	3935	3635	3335	3035	4085	3485	225	1090	500	2250	5	1	44964143	1722	8.53	1.22	12	25.38	449.00	3138.00	4820	20241219	-20.54	1395	20240126	174.55	3970	-3.53	20250115	3230	18.58	20250102	4820	-20.54	20241219	1395	174.55	20240126	8.38	N	001380	500	224 억	1041871	N	N	6	N	N
61	20250115	130119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3775	140	2	3.85	38269624400	10091323	48.50	3690	3970	3595	4725	2545	3635	3792.39	2.32	131866	4235	3935	3635	3335	3035	4085	3485	225	1090	500	2250	5	1	44964143	1697	8.41	1.20	12	22.44	449.00	3138.00	4820	20241219	-21.68	1395	20240126	170.61	3970	-4.91	20250115	3230	16.87	20250102	4820	-21.68	20241219	1395	170.61	20240126	8.38	N	001380	500	224 억	1041871	N	N	6	N	N
62	20250115	120119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3740	105	2	2.89	35796917365	9431349	45.33	3690	3970	3595	4725	2545	3635	3795.59	2.32	150548	4235	3935	3635	3335	3035	4085	3485	225	1090	500	2250	5	1	44964143	1682	8.33	1.19	12	20.98	449.00	3138.00	4820	20241219	-22.41	1395	20240126	168.10	3970	-5.79	20250115	3230	15.79	20250102	4820	-22.41	20241219	1395	168.10	20240126	8.38	N	001380	500	224 억	1041871	N	N	6	N	N
63	20250115	110119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3840	205	2	5.64	29000586365	7653678	36.78	3690	3970	3595	4725	2545	3635	3789.18	2.32	1796	4235	3935	3635	3335	3035	4085	3485	225	1090	500	2250	5	1	44964143	1727	8.55	1.22	12	17.02	449.00	3138.00	4820	20241219	-20.33	1395	20240126	175.27	3970	-3.27	20250115	3230	18.89	20250102	4820	-20.33	20241219	1395	175.27	20240126	8.38	N	001380	500	224 억	1041871	N	N	6	N	N
64	20250115	100118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3715	80	2	2.20	11929917900	3220342	15.48	3690	3790	3595	4725	2545	3635	3704.63	2.32	-145110	4235	3935	3635	3335	3035	4085	3485	225	1090	500	2250	5	1	44964143	1670	8.27	1.18	12	7.16	449.00	3138.00	4820	20241219	-22.93	1395	20240126	166.31	3955	-6.07	20250103	3230	15.02	20250102	4820	-22.93	20241219	1395	166.31	20240126	8.38	N	001380	500	224 억	1041871	N	N	6	N	N
65	20250115	090119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3710	75	2	2.06	1032899015	280072	1.35	3690	3720	3655	4725	2545	3635	3688.72	2.32	-36070	4235	3935	3635	3335	3035	4085	3485	225	1090	500	2250	5	1	44964143	1668	8.26	1.18	12	0.62	449.00	3138.00	4820	20241219	-23.03	1395	20240126	165.95	3955	-6.19	20250103	3230	14.86	20250102	4820	-23.03	20241219	1395	165.95	20240126	8.38	N	001380	500	224 억	1041871	N	N	6	N	N
66	20250114	160118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3635	295	2	8.83	77277053245	20665202	1381.27	3345	3935	3335	4340	2340	3340	3739.80	0.90	663684	3506	3422	3356	3272	3206	3390	3240	225	1000	500	2070	5	1	44964143	1634	8.10	1.16	12	45.96	449.00	3138.00	4820	20241219	-24.59	1395	20240126	160.57	3955	-8.09	20250103	3230	12.54	20250102	4820	-24.59	20241219	1395	160.57	20240126	8.46	N	001380	500	224 억	403988	N	N	6	N	N
67	20250114	150118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3635	295	2	8.83	75577972120	20196655	1349.95	3345	3935	3335	4340	2340	3340	3742.14	0.90	722866	3506	3422	3356	3272	3206	3390	3240	225	1000	500	2070	5	1	44964143	1634	8.10	1.16	12	44.92	449.00	3138.00	4820	20241219	-24.59	1395	20240126	160.57	3955	-8.09	20250103	3230	12.54	20250102	4820	-24.59	20241219	1395	160.57	20240126	8.46	N	001380	500	224 억	403988	N	N	33	N	N
68	20250114	140118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3665	325	2	9.73	71142638765	18968890	1267.88	3345	3935	3335	4340	2340	3340	3750.53	0.90	522691	3506	3422	3356	3272	3206	3390	3240	225	1000	500	2070	5	1	44964143	1648	8.16	1.17	12	42.19	449.00	3138.00	4820	20241219	-23.96	1395	20240126	162.72	3955	-7.33	20250103	3230	13.47	20250102	4820	-23.96	20241219	1395	162.72	20240126	8.46	N	001380	500	224 억	403988	N	N	33	N	N
69	20250114	130118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3850	510	2	15.27	56296311970	14990289	1001.95	3345	3935	3335	4340	2340	3340	3755.57	0.90	338441	3506	3422	3356	3272	3206	3390	3240	225	1000	500	2070	5	1	44964143	1731	8.57	1.23	12	33.34	449.00	3138.00	4820	20241219	-20.12	1395	20240126	175.99	3955	-2.65	20250103	3230	19.20	20250102	4820	-20.12	20241219	1395	175.99	20240126	8.46	N	001380	500	224 억	403988	N	N	33	N	N
70	20250114	120118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3620	280	2	8.38	19237812610	5341008	356.99	3345	3750	3335	4340	2340	3340	3602.00	0.90	120301	3506	3422	3356	3272	3206	3390	3240	225	1000	500	2070	5	1	44964143	1628	8.06	1.15	12	11.88	449.00	3138.00	4820	20241219	-24.90	1395	20240126	159.50	3955	-8.47	20250103	3230	12.07	20250102	4820	-24.90	20241219	1395	159.50	20240126	8.46	N	001380	500	224 억	403988	N	N	33	N	N
71	20250114	110119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3535	195	2	5.84	10315399820	2902815	194.02	3345	3660	3335	4340	2340	3340	3553.72	0.90	126963	3506	3422	3356	3272	3206	3390	3240	225	1000	500	2070	5	1	44964143	1589	7.87	1.13	12	6.46	449.00	3138.00	4820	20241219	-26.66	1395	20240126	153.41	3955	-10.62	20250103	3230	9.44	20250102	4820	-26.66	20241219	1395	153.41	20240126	8.46	N	001380	500	224 억	403988	N	N	33	N	N
72	20250114	100118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3550	210	2	6.29	3941747655	1129467	75.49	3345	3600	3335	4340	2340	3340	3490.16	0.90	103301	3506	3422	3356	3272	3206	3390	3240	225	1000	500	2070	5	1	44964143	1596	7.91	1.13	12	2.51	449.00	3138.00	4820	20241219	-26.35	1395	20240126	154.48	3955	-10.24	20250103	3230	9.91	20250102	4820	-26.35	20241219	1395	154.48	20240126	8.46	N	001380	500	224 억	403988	N	N	33	N	N
73	20250114	090118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3355	15	2	0.45	82211000	24541	1.64	3345	3370	3345	4340	2340	3340	3350.75	0.90	-4424	3506	3422	3356	3272	3206	3390	3240	225	1000	500	2070	5	1	44964143	1509	7.47	1.07	12	0.05	449.00	3138.00	4820	20241219	-30.39	1395	20240126	140.50	3955	-15.17	20250103	3230	3.87	20250102	4820	-30.39	20241219	1395	140.50	20240126	8.46	N	001380	500	224 억	403988	N	N	33	N	N
74	20250113	160118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3340	-150	5	-4.30	4910876870	1469347	109.99	3440	3440	3290	4535	2445	3490	3342.18	0.78	56253	3646	3567	3506	3427	3366	3537	3397	225	1045	500	2160	5	1	44964143	1502	7.44	1.06	12	3.27	449.00	3138.00	4820	20241219	-30.71	1395	20240126	139.43	3955	-15.55	20250103	3230	3.41	20250102	4820	-30.71	20241219	1395	139.43	20240126	8.88	N	001380	500	224 억	350202	N	N	33	N	N
75	20250113	150118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3335	-155	5	-4.44	4565221770	1365761	102.24	3440	3440	3290	4535	2445	3490	3342.58	0.78	27365	3646	3567	3506	3427	3366	3537	3397	225	1045	500	2160	5	1	44964143	1500	7.43	1.06	12	3.04	449.00	3138.00	4820	20241219	-30.81	1395	20240126	139.07	3955	-15.68	20250103	3230	3.25	20250102	4820	-30.81	20241219	1395	139.07	20240126	8.88	N	001380	500	224 억	350202	N	N	35	N	N
76	20250113	140118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3345	-145	5	-4.15	4096120335	1225032	91.70	3440	3440	3290	4535	2445	3490	3343.64	0.78	9550	3646	3567	3506	3427	3366	3537	3397	225	1045	500	2160	5	1	44964143	1504	7.45	1.07	12	2.72	449.00	3138.00	4820	20241219	-30.60	1395	20240126	139.78	3955	-15.42	20250103	3230	3.56	20250102	4820	-30.60	20241219	1395	139.78	20240126	8.88	N	001380	500	224 억	350202	N	N	35	N	N
77	20250113	130117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3360	-130	5	-3.72	3877965810	1159812	86.82	3440	3440	3290	4535	2445	3490	3343.56	0.78	415	3646	3567	3506	3427	3366	3537	3397	225	1045	500	2160	5	1	44964143	1511	7.48	1.07	12	2.58	449.00	3138.00	4820	20241219	-30.29	1395	20240126	140.86	3955	-15.04	20250103	3230	4.02	20250102	4820	-30.29	20241219	1395	140.86	20240126	8.88	N	001380	500	224 억	350202	N	N	35	N	N
78	20250113	120117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3330	-160	5	-4.58	3550629340	1061925	79.49	3440	3440	3290	4535	2445	3490	3343.52	0.78	-33054	3646	3567	3506	3427	3366	3537	3397	225	1045	500	2160	5	1	44964143	1497	7.42	1.06	12	2.36	449.00	3138.00	4820	20241219	-30.91	1395	20240126	138.71	3955	-15.80	20250103	3230	3.10	20250102	4820	-30.91	20241219	1395	138.71	20240126	8.88	N	001380	500	224 억	350202	N	N	35	N	N
79	20250113	110118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3340	-150	5	-4.30	3117029920	931647	69.74	3440	3440	3290	4535	2445	3490	3345.66	0.78	-35905	3646	3567	3506	3427	3366	3537	3397	225	1045	500	2160	5	1	44964143	1502	7.44	1.06	12	2.07	449.00	3138.00	4820	20241219	-30.71	1395	20240126	139.43	3955	-15.55	20250103	3230	3.41	20250102	4820	-30.71	20241219	1395	139.43	20240126	8.88	N	001380	500	224 억	350202	N	N	35	N	N
80	20250113	100117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3360	-130	5	-3.72	2619296695	782656	58.59	3440	3440	3290	4535	2445	3490	3346.60	0.78	-72928	3646	3567	3506	3427	3366	3537	3397	225	1045	500	2160	5	1	44964143	1511	7.48	1.07	12	1.74	449.00	3138.00	4820	20241219	-30.29	1395	20240126	140.86	3955	-15.04	20250103	3230	4.02	20250102	4820	-30.29	20241219	1395	140.86	20240126	8.88	N	001380	500	224 억	350202	N	N	35	N	N
81	20250113	090118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3395	-95	5	-2.72	281439610	82496	6.18	3440	3440	3370	4535	2445	3490	3411.16	0.78	-15246	3646	3567	3506	3427	3366	3537	3397	225	1045	500	2160	5	1	44964143	1527	7.56	1.08	12	0.18	449.00	3138.00	4820	20241219	-29.56	1395	20240126	143.37	3955	-14.16	20250103	3230	5.11	20250102	4820	-29.56	20241219	1395	143.37	20240126	8.88	N	001380	500	224 억	350202	N	N	35	N	N
82	20250110	160117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3490	-45	5	-1.27	4400684575	1251529	63.66	3535	3585	3445	4595	2475	3535	3516.45	0.66	74023	3775	3655	3540	3420	3305	3597	3362	225	1060	500	2190	5	1	44964143	1569	7.77	1.11	12	2.78	449.00	3138.00	4820	20241219	-27.59	1395	20240126	150.18	3955	-11.76	20250103	3230	8.05	20250102	4820	-27.59	20241219	1395	150.18	20240126	8.57	N	001380	500	224 억	298040	N	N	35	N	N
83	20250110	150118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3560	25	2	0.71	3725448675	1059593	53.90	3535	3585	3445	4595	2475	3535	3515.92	0.66	105109	3775	3655	3540	3420	3305	3597	3362	225	1060	500	2190	5	1	44964143	1601	7.93	1.13	12	2.36	449.00	3138.00	4820	20241219	-26.14	1395	20240126	155.20	3955	-9.99	20250103	3230	10.22	20250102	4820	-26.14	20241219	1395	155.20	20240126	8.57	N	001380	500	224 억	298040	N	N	1	N	N
84	20250110	140117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3520	-15	5	-0.42	2972793890	847331	43.10	3535	3585	3445	4595	2475	3535	3508.42	0.66	48929	3775	3655	3540	3420	3305	3597	3362	225	1060	500	2190	5	1	44964143	1583	7.84	1.12	12	1.88	449.00	3138.00	4820	20241219	-26.97	1395	20240126	152.33	3955	-11.00	20250103	3230	8.98	20250102	4820	-26.97	20241219	1395	152.33	20240126	8.57	N	001380	500	224 억	298040	N	N	1	N	N
85	20250110	130118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3500	-35	5	-0.99	2265384400	644497	32.79	3535	3585	3480	4595	2475	3535	3514.96	0.66	-13252	3775	3655	3540	3420	3305	3597	3362	225	1060	500	2190	5	1	44964143	1574	7.80	1.12	12	1.43	449.00	3138.00	4820	20241219	-27.39	1395	20240126	150.90	3955	-11.50	20250103	3230	8.36	20250102	4820	-27.39	20241219	1395	150.90	20240126	8.57	N	001380	500	224 억	298040	N	N	1	N	N
86	20250110	120117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3520	-15	5	-0.42	1966317820	559360	28.45	3535	3585	3480	4595	2475	3535	3515.30	0.66	-24179	3775	3655	3540	3420	3305	3597	3362	225	1060	500	2190	5	1	44964143	1583	7.84	1.12	12	1.24	449.00	3138.00	4820	20241219	-26.97	1395	20240126	152.33	3955	-11.00	20250103	3230	8.98	20250102	4820	-26.97	20241219	1395	152.33	20240126	8.57	N	001380	500	224 억	298040	N	N	1	N	N
87	20250110	110117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3520	-15	5	-0.42	1720521540	489691	24.91	3535	3585	3480	4595	2475	3535	3513.48	0.66	-28531	3775	3655	3540	3420	3305	3597	3362	225	1060	500	2190	5	1	44964143	1583	7.84	1.12	12	1.09	449.00	3138.00	4820	20241219	-26.97	1395	20240126	152.33	3955	-11.00	20250103	3230	8.98	20250102	4820	-26.97	20241219	1395	152.33	20240126	8.57	N	001380	500	224 억	298040	N	N	1	N	N
88	20250110	100118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3510	-25	5	-0.71	1118252335	318285	16.19	3535	3585	3485	4595	2475	3535	3513.37	0.66	-25635	3775	3655	3540	3420	3305	3597	3362	225	1060	500	2190	5	1	44964143	1578	7.82	1.12	12	0.71	449.00	3138.00	4820	20241219	-27.18	1395	20240126	151.61	3955	-11.25	20250103	3230	8.67	20250102	4820	-27.18	20241219	1395	151.61	20240126	8.57	N	001380	500	224 억	298040	N	N	1	N	N
89	20250110	090117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3540	5	2	0.14	56786535	16015	0.81	3535	3585	3535	4595	2475	3535	3545.84	0.66	179	3775	3655	3540	3420	3305	3597	3362	225	1060	500	2190	5	1	44964143	1592	7.88	1.13	12	0.04	449.00	3138.00	4820	20241219	-26.56	1395	20240126	153.76	3955	-10.49	20250103	3230	9.60	20250102	4820	-26.56	20241219	1395	153.76	20240126	8.57	N	001380	500	224 억	298040	N	N	1	N	N
90	20250109	160117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3535	-25	5	-0.70	6928647870	1947478	62.75	3560	3660	3425	4625	2495	3560	3557.80	0.35	147068	3880	3720	3620	3460	3360	3670	3410	225	1065	500	2200	5	1	44964143	1589	7.87	1.13	12	4.33	449.00	3138.00	4820	20241219	-26.66	1395	20240126	153.41	3955	-10.62	20250103	3230	9.44	20250102	4820	-26.66	20241219	1395	153.41	20240126	8.55	N	001380	500	224 억	155756	N	N	1	N	N
91	20250109	150117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3555	-5	5	-0.14	6498286295	1825933	58.83	3560	3660	3425	4625	2495	3560	3558.89	0.35	130912	3880	3720	3620	3460	3360	3670	3410	225	1065	500	2200	5	1	44964143	1598	7.92	1.13	12	4.06	449.00	3138.00	4820	20241219	-26.24	1395	20240126	154.84	3955	-10.11	20250103	3230	10.06	20250102	4820	-26.24	20241219	1395	154.84	20240126	8.55	N	001380	500	224 억	155756	N	N	27	N	N
92	20250109	140118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3595	35	2	0.98	6128347480	1722264	55.49	3560	3660	3425	4625	2495	3560	3558.31	0.35	126082	3880	3720	3620	3460	3360	3670	3410	225	1065	500	2200	5	1	44964143	1616	8.01	1.15	12	3.83	449.00	3138.00	4820	20241219	-25.41	1395	20240126	157.71	3955	-9.10	20250103	3230	11.30	20250102	4820	-25.41	20241219	1395	157.71	20240126	8.55	N	001380	500	224 억	155756	N	N	27	N	N
93	20250109	130117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3635	75	2	2.11	5284931370	1488397	47.96	3560	3660	3425	4625	2495	3560	3550.75	0.35	280421	3880	3720	3620	3460	3360	3670	3410	225	1065	500	2200	5	1	44964143	1634	8.10	1.16	12	3.31	449.00	3138.00	4820	20241219	-24.59	1395	20240126	160.57	3955	-8.09	20250103	3230	12.54	20250102	4820	-24.59	20241219	1395	160.57	20240126	8.55	N	001380	500	224 억	155756	N	N	27	N	N
94	20250109	120117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3625	65	2	1.83	4431045810	1252626	40.36	3560	3660	3425	4625	2495	3560	3537.39	0.35	265466	3880	3720	3620	3460	3360	3670	3410	225	1065	500	2200	5	1	44964143	1630	8.07	1.16	12	2.79	449.00	3138.00	4820	20241219	-24.79	1395	20240126	159.86	3955	-8.34	20250103	3230	12.23	20250102	4820	-24.79	20241219	1395	159.86	20240126	8.55	N	001380	500	224 억	155756	N	N	27	N	N
95	20250109	110117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3540	-20	5	-0.56	2504316665	718701	23.16	3560	3565	3425	4625	2495	3560	3484.44	0.35	141677	3880	3720	3620	3460	3360	3670	3410	225	1065	500	2200	5	1	44964143	1592	7.88	1.13	12	1.60	449.00	3138.00	4820	20241219	-26.56	1395	20240126	153.76	3955	-10.49	20250103	3230	9.60	20250102	4820	-26.56	20241219	1395	153.76	20240126	8.55	N	001380	500	224 억	155756	N	N	27	N	N
96	20250109	100117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3470	-90	5	-2.53	1999667450	574417	18.51	3560	3565	3425	4625	2495	3560	3481.13	0.35	159693	3880	3720	3620	3460	3360	3670	3410	225	1065	500	2200	5	1	44964143	1560	7.73	1.11	12	1.28	449.00	3138.00	4820	20241219	-28.01	1395	20240126	148.75	3955	-12.26	20250103	3230	7.43	20250102	4820	-28.01	20241219	1395	148.75	20240126	8.55	N	001380	500	224 억	155756	N	N	27	N	N
97	20250109	090117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3545	-15	5	-0.42	157173215	44260	1.43	3560	3565	3520	4625	2495	3560	3551.01	0.35	-11974	3880	3720	3620	3460	3360	3670	3410	225	1065	500	2200	5	1	44964143	1594	7.90	1.13	12	0.10	449.00	3138.00	4820	20241219	-26.45	1395	20240126	154.12	3955	-10.37	20250103	3230	9.75	20250102	4820	-26.45	20241219	1395	154.12	20240126	8.55	N	001380	500	224 억	155756	N	N	27	N	N
98	20250108	160116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3560	-110	5	-3.00	11241236145	3062142	58.34	3630	3780	3520	4770	2570	3670	3671.10	1.01	-300353	3953	3811	3648	3506	3343	3882	3577	225	1100	500	2270	5	1	44964143	1601	7.93	1.13	12	6.81	449.00	3138.00	4820	20241219	-26.14	1395	20240126	155.20	3955	-9.99	20250103	3230	10.22	20250102	4820	-26.14	20241219	1395	155.20	20240126	8.11	N	001380	500	224 억	454177	N	N	27	N	N
99	20250108	150117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3600	-70	5	-1.91	10671306530	2903806	55.32	3630	3780	3520	4770	2570	3670	3674.94	1.01	-292461	3953	3811	3648	3506	3343	3882	3577	225	1100	500	2270	5	1	44964143	1619	8.02	1.15	12	6.46	449.00	3138.00	4820	20241219	-25.31	1395	20240126	158.06	3955	-8.98	20250103	3230	11.46	20250102	4820	-25.31	20241219	1395	158.06	20240126	8.11	N	001380	500	224 억	454177	N	N	13	N	N
100	20250108	140118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3630	-40	5	-1.09	9095235310	2464360	46.95	3630	3780	3590	4770	2570	3670	3690.72	1.01	-268831	3953	3811	3648	3506	3343	3882	3577	225	1100	500	2270	5	1	44964143	1632	8.08	1.16	12	5.48	449.00	3138.00	4820	20241219	-24.69	1395	20240126	160.22	3955	-8.22	20250103	3230	12.38	20250102	4820	-24.69	20241219	1395	160.22	20240126	8.11	N	001380	500	224 억	454177	N	N	13	N	N
101	20250108	130118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3630	-40	5	-1.09	8360721860	2261935	43.09	3630	3780	3590	4770	2570	3670	3696.29	1.01	-218431	3953	3811	3648	3506	3343	3882	3577	225	1100	500	2270	5	1	44964143	1632	8.08	1.16	12	5.03	449.00	3138.00	4820	20241219	-24.69	1395	20240126	160.22	3955	-8.22	20250103	3230	12.38	20250102	4820	-24.69	20241219	1395	160.22	20240126	8.11	N	001380	500	224 억	454177	N	N	13	N	N
102	20250108	120118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3665	-5	5	-0.14	7694729370	2079330	39.61	3630	3780	3590	4770	2570	3670	3700.60	1.01	-152876	3953	3811	3648	3506	3343	3882	3577	225	1100	500	2270	5	1	44964143	1648	8.16	1.17	12	4.62	449.00	3138.00	4820	20241219	-23.96	1395	20240126	162.72	3955	-7.33	20250103	3230	13.47	20250102	4820	-23.96	20241219	1395	162.72	20240126	8.11	N	001380	500	224 억	454177	N	N	13	N	N
103	20250108	110116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3670	0	3	0.00	6542170680	1767837	33.68	3630	3780	3590	4770	2570	3670	3700.69	1.01	-127604	3953	3811	3648	3506	3343	3882	3577	225	1100	500	2270	5	1	44964143	1650	8.17	1.17	12	3.93	449.00	3138.00	4820	20241219	-23.86	1395	20240126	163.08	3955	-7.21	20250103	3230	13.62	20250102	4820	-23.86	20241219	1395	163.08	20240126	8.11	N	001380	500	224 억	454177	N	N	13	N	N
104	20250108	100117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3655	-15	5	-0.41	5776029815	1557766	29.68	3630	3780	3590	4770	2570	3670	3707.93	1.01	-93035	3953	3811	3648	3506	3343	3882	3577	225	1100	500	2270	5	1	44964143	1643	8.14	1.16	12	3.46	449.00	3138.00	4820	20241219	-24.17	1395	20240126	162.01	3955	-7.59	20250103	3230	13.16	20250102	4820	-24.17	20241219	1395	162.01	20240126	8.11	N	001380	500	224 억	454177	N	N	13	N	N
105	20250108	090119	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3635	-35	5	-0.95	346967045	95778	1.82	3630	3650	3590	4770	2570	3670	3621.93	1.01	-43663	3953	3811	3648	3506	3343	3882	3577	225	1100	500	2270	5	1	44964143	1634	8.10	1.16	12	0.21	449.00	3138.00	4820	20241219	-24.59	1395	20240126	160.57	3955	-8.09	20250103	3230	12.54	20250102	4820	-24.59	20241219	1395	160.57	20240126	8.11	N	001380	500	224 억	454177	N	N	13	N	N
106	20250107	160117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3670	130	2	3.67	18759301700	5099618	152.36	3530	3790	3485	4600	2480	3540	3678.64	0.84	80386	3846	3692	3541	3387	3236	3617	3312	225	1060	500	2190	5	1	44964143	1650	8.17	1.17	12	11.34	449.00	3138.00	4820	20241219	-23.86	1395	20240126	163.08	3955	-7.21	20250103	3230	13.62	20250102	4820	-23.86	20241219	1395	163.08	20240126	8.64	N	001380	500	224 억	376319	N	N	13	N	N
107	20250107	150117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3625	85	2	2.40	17683366230	4805640	143.57	3530	3790	3485	4600	2480	3540	3679.79	0.84	96226	3846	3692	3541	3387	3236	3617	3312	225	1060	500	2190	5	1	44964143	1630	8.07	1.16	12	10.69	449.00	3138.00	4820	20241219	-24.79	1395	20240126	159.86	3955	-8.34	20250103	3230	12.23	20250102	4820	-24.79	20241219	1395	159.86	20240126	8.64	N	001380	500	224 억	376319	N	N	0	N	N
108	20250107	140117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3625	85	2	2.40	16937158645	4599041	137.40	3530	3790	3485	4600	2480	3540	3682.84	0.84	119876	3846	3692	3541	3387	3236	3617	3312	225	1060	500	2190	5	1	44964143	1630	8.07	1.16	12	10.23	449.00	3138.00	4820	20241219	-24.79	1395	20240126	159.86	3955	-8.34	20250103	3230	12.23	20250102	4820	-24.79	20241219	1395	159.86	20240126	8.64	N	001380	500	224 억	376319	N	N	0	N	N
109	20250107	130116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3650	110	2	3.11	16428772305	4458941	133.22	3530	3790	3485	4600	2480	3540	3684.54	0.84	162731	3846	3692	3541	3387	3236	3617	3312	225	1060	500	2190	5	1	44964143	1641	8.13	1.16	12	9.92	449.00	3138.00	4820	20241219	-24.27	1395	20240126	161.65	3955	-7.71	20250103	3230	13.00	20250102	4820	-24.27	20241219	1395	161.65	20240126	8.64	N	001380	500	224 억	376319	N	N	0	N	N
110	20250107	120117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3645	105	2	2.97	15552748575	4219632	126.07	3530	3790	3485	4600	2480	3540	3685.89	0.84	138108	3846	3692	3541	3387	3236	3617	3312	225	1060	500	2190	5	1	44964143	1639	8.12	1.16	12	9.38	449.00	3138.00	4820	20241219	-24.38	1395	20240126	161.29	3955	-7.84	20250103	3230	12.85	20250102	4820	-24.38	20241219	1395	161.29	20240126	8.64	N	001380	500	224 억	376319	N	N	0	N	N
111	20250107	110116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3580	40	2	1.13	14459508710	3919457	117.10	3530	3790	3485	4600	2480	3540	3689.26	0.84	172707	3846	3692	3541	3387	3236	3617	3312	225	1060	500	2190	5	1	44964143	1610	7.97	1.14	12	8.72	449.00	3138.00	4820	20241219	-25.73	1395	20240126	156.63	3955	-9.48	20250103	3230	10.84	20250102	4820	-25.73	20241219	1395	156.63	20240126	8.64	N	001380	500	224 억	376319	N	N	0	N	N
112	20250107	100118	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3640	100	2	2.82	12445544555	3362458	100.46	3530	3790	3485	4600	2480	3540	3701.45	0.84	241269	3846	3692	3541	3387	3236	3617	3312	225	1060	500	2190	5	1	44964143	1637	8.11	1.16	12	7.48	449.00	3138.00	4820	20241219	-24.48	1395	20240126	160.93	3955	-7.96	20250103	3230	12.69	20250102	4820	-24.48	20241219	1395	160.93	20240126	8.64	N	001380	500	224 억	376319	N	N	0	N	N
113	20250107	090117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3510	-30	5	-0.85	158775455	45212	1.35	3530	3530	3485	4600	2480	3540	3510.11	0.84	-21648	3846	3692	3541	3387	3236	3617	3312	225	1060	500	2190	5	1	44964143	1578	7.82	1.12	12	0.10	449.00	3138.00	4820	20241219	-27.18	1395	20240126	151.61	3955	-11.25	20250103	3230	8.67	20250102	4820	-27.18	20241219	1395	151.61	20240126	8.64	N	001380	500	224 억	376319	N	N	0	N	N
114	20250106	160117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3540	-110	5	-3.01	11690963100	3292493	17.09	3590	3695	3390	4745	2555	3650	3550.76	0.91	-28859	4156	3902	3701	3447	3246	4030	3575	225	1095	500	2260	5	1	44964143	1592	7.88	1.13	12	7.32	449.00	3138.00	4820	20241219	-26.56	1395	20240126	153.76	3955	-10.49	20250103	3230	9.60	20250102	4820	-26.56	20241219	1395	153.76	20240126	8.43	N	001380	500	224 억	407835	N	N	0	N	N
115	20250106	150117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3470	-180	5	-4.93	10868429925	3058095	15.87	3590	3695	3390	4745	2555	3650	3553.90	0.91	-40702	4156	3902	3701	3447	3246	4030	3575	225	1095	500	2260	5	1	44964143	1560	7.73	1.11	12	6.80	449.00	3138.00	4820	20241219	-28.01	1395	20240126	148.75	3955	-12.26	20250103	3230	7.43	20250102	4820	-28.01	20241219	1395	148.75	20240126	8.43	N	001380	500	224 억	407835	N	N	0	N	N
116	20250106	140116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3475	-175	5	-4.79	8767937990	2446469	12.70	3590	3695	3470	4745	2555	3650	3583.84	0.91	-86807	4156	3902	3701	3447	3246	4030	3575	225	1095	500	2260	5	1	44964143	1563	7.74	1.11	12	5.44	449.00	3138.00	4820	20241219	-27.90	1395	20240126	149.10	3955	-12.14	20250103	3230	7.59	20250102	4820	-27.90	20241219	1395	149.10	20240126	8.43	N	001380	500	224 억	407835	N	N	0	N	N
117	20250106	130116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3540	-110	5	-3.01	7275543800	2021052	10.49	3590	3695	3525	4745	2555	3650	3599.81	0.91	-72260	4156	3902	3701	3447	3246	4030	3575	225	1095	500	2260	5	1	44964143	1592	7.88	1.13	12	4.49	449.00	3138.00	4820	20241219	-26.56	1395	20240126	153.76	3955	-10.49	20250103	3230	9.60	20250102	4820	-26.56	20241219	1395	153.76	20240126	8.43	N	001380	500	224 억	407835	N	N	0	N	N
118	20250106	120116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3590	-60	5	-1.64	5616866240	1554611	8.07	3590	3695	3560	4745	2555	3650	3612.97	0.91	-108611	4156	3902	3701	3447	3246	4030	3575	225	1095	500	2260	5	1	44964143	1614	8.00	1.14	12	3.46	449.00	3138.00	4820	20241219	-25.52	1395	20240126	157.35	3955	-9.23	20250103	3230	11.15	20250102	4820	-25.52	20241219	1395	157.35	20240126	8.43	N	001380	500	224 억	407835	N	N	0	N	N
119	20250106	110116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3595	-55	5	-1.51	5180518285	1433194	7.44	3590	3695	3560	4745	2555	3650	3614.60	0.91	-109211	4156	3902	3701	3447	3246	4030	3575	225	1095	500	2260	5	1	44964143	1616	8.01	1.15	12	3.19	449.00	3138.00	4820	20241219	-25.41	1395	20240126	157.71	3955	-9.10	20250103	3230	11.30	20250102	4820	-25.41	20241219	1395	157.71	20240126	8.43	N	001380	500	224 억	407835	N	N	0	N	N
120	20250106	100116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3615	-35	5	-0.96	4296672815	1187635	6.16	3590	3695	3560	4745	2555	3650	3617.76	0.91	-100894	4156	3902	3701	3447	3246	4030	3575	225	1095	500	2260	5	1	44964143	1625	8.05	1.15	12	2.64	449.00	3138.00	4820	20241219	-25.00	1395	20240126	159.14	3955	-8.60	20250103	3230	11.92	20250102	4820	-25.00	20241219	1395	159.14	20240126	8.43	N	001380	500	224 억	407835	N	N	0	N	N
121	20250106	090115	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3600	-50	5	-1.37	454488485	126360	0.66	3590	3625	3585	4745	2555	3650	3595.58	0.91	524	4156	3902	3701	3447	3246	4030	3575	225	1095	500	2260	5	1	44964143	1619	8.02	1.15	12	0.28	449.00	3138.00	4820	20241219	-25.31	1395	20240126	158.06	3955	-8.98	20250103	3230	11.46	20250102	4820	-25.31	20241219	1395	158.06	20240126	8.43	N	001380	500	224 억	407835	N	N	0	N	N
122	20250103	160117	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3650	175	2	5.04	72002785650	19141787	250.41	3550	3955	3500	4515	2435	3475	3761.70	0.87	1531	3751	3612	3421	3282	3091	3682	3352	225	1040	500	2150	5	1	44964143	1641	8.13	1.16	12	42.57	449.00	3138.00	4820	20241219	-24.27	1395	20240126	161.65	3955	-7.71	20250103	3230	13.00	20250102	4820	-24.27	20241219	1395	161.65	20240126	8.78	N	001380	500	224 억	391616	N	N	0	N	N
123	20250103	150116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3630	155	2	4.46	70498497615	18728242	245.00	3550	3955	3500	4515	2435	3475	3764.29	0.87	-59031	3751	3612	3421	3282	3091	3682	3352	225	1040	500	2150	5	1	44964143	1632	8.08	1.16	12	41.65	449.00	3138.00	4820	20241219	-24.69	1395	20240126	160.22	3955	-8.22	20250103	3230	12.38	20250102	4820	-24.69	20241219	1395	160.22	20240126	8.78	N	001380	500	224 억	391616	N	N	0	N	N
124	20250103	140116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3670	195	2	5.61	68577300985	18201950	238.11	3550	3955	3500	4515	2435	3475	3767.58	0.87	-186629	3751	3612	3421	3282	3091	3682	3352	225	1040	500	2150	5	1	44964143	1650	8.17	1.17	12	40.48	449.00	3138.00	4820	20241219	-23.86	1395	20240126	163.08	3955	-7.21	20250103	3230	13.62	20250102	4820	-23.86	20241219	1395	163.08	20240126	8.78	N	001380	500	224 억	391616	N	N	0	N	N
125	20250103	130116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3715	240	2	6.91	65635458565	17400293	227.63	3550	3955	3500	4515	2435	3475	3772.09	0.87	-332583	3751	3612	3421	3282	3091	3682	3352	225	1040	500	2150	5	1	44964143	1670	8.27	1.18	12	38.70	449.00	3138.00	4820	20241219	-22.93	1395	20240126	166.31	3955	-6.07	20250103	3230	15.02	20250102	4820	-22.93	20241219	1395	166.31	20240126	8.78	N	001380	500	224 억	391616	N	N	0	N	N
126	20250103	120116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3725	250	2	7.19	63953521110	16947043	221.70	3550	3955	3500	4515	2435	3475	3773.73	0.87	-303713	3751	3612	3421	3282	3091	3682	3352	225	1040	500	2150	5	1	44964143	1675	8.30	1.19	12	37.69	449.00	3138.00	4820	20241219	-22.72	1395	20240126	167.03	3955	-5.82	20250103	3230	15.33	20250102	4820	-22.72	20241219	1395	167.03	20240126	8.78	N	001380	500	224 억	391616	N	N	0	N	N
127	20250103	110116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3700	225	2	6.47	61366144840	16248894	212.56	3550	3955	3500	4515	2435	3475	3776.64	0.87	-310921	3751	3612	3421	3282	3091	3682	3352	225	1040	500	2150	5	1	44964143	1664	8.24	1.18	12	36.14	449.00	3138.00	4820	20241219	-23.24	1395	20240126	165.23	3955	-6.45	20250103	3230	14.55	20250102	4820	-23.24	20241219	1395	165.23	20240126	8.78	N	001380	500	224 억	391616	N	N	0	N	N
128	20250103	100116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3885	410	2	11.80	43443464095	11538277	150.94	3550	3890	3500	4515	2435	3475	3765.17	0.87	129673	3751	3612	3421	3282	3091	3682	3352	225	1040	500	2150	5	1	44964143	1747	8.65	1.24	12	25.66	449.00	3138.00	4820	20241219	-19.40	1395	20240126	178.49	3890	-0.13	20250103	3230	20.28	20250102	4820	-19.40	20241219	1395	178.49	20240126	8.78	N	001380	500	224 억	391616	N	N	0	N	N
129	20250103	090116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3560	85	2	2.45	862901960	243791	3.19	3550	3570	3500	4515	2435	3475	3539.59	0.87	-51698	3751	3612	3421	3282	3091	3682	3352	225	1040	500	2150	5	1	44964143	1601	7.93	1.13	12	0.54	449.00	3138.00	4820	20241219	-26.14	1395	20240126	155.20	3570	-0.28	20250103	3230	10.22	20250102	4820	-26.14	20241219	1395	155.20	20240126	8.78	N	001380	500	224 억	391616	N	N	0	N	N
130	20250102	160116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3475	155	2	4.67	25546734180	7426733	226.29	3300	3560	3230	4315	2325	3320	3439.82	1.70	-376421	3456	3387	3331	3262	3206	3360	3235	225	995	500	2050	5	1	44964143	1563	7.74	1.11	12	16.52	449.00	3138.00	4820	20241219	-27.90	1395	20240126	149.10	3560	-2.39	20250102	3230	7.59	20250102	4820	-27.90	20241219	1395	149.10	20240126	8.91	N	001380	500	224 억	763178	N	N	0	N	N
131	20250102	150116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3445	125	2	3.77	24523398170	7130900	217.28	3300	3560	3230	4315	2325	3320	3439.09	1.70	-364229	3456	3387	3331	3262	3206	3360	3235	225	995	500	2050	5	1	44964143	1549	7.67	1.10	12	15.86	449.00	3138.00	4820	20241219	-28.53	1395	20240126	146.95	3560	-3.23	20250102	3230	6.66	20250102	4820	-28.53	20241219	1395	146.95	20240126	8.91	N	001380	500	224 억	763178	N	N	0	N	N
132	20250102	140115	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3470	150	2	4.52	22550361000	6560862	199.91	3300	3560	3230	4315	2325	3320	3437.16	1.70	-401431	3456	3387	3331	3262	3206	3360	3235	225	995	500	2050	5	1	44964143	1560	7.73	1.11	12	14.59	449.00	3138.00	4820	20241219	-28.01	1395	20240126	148.75	3560	-2.53	20250102	3230	7.43	20250102	4820	-28.01	20241219	1395	148.75	20240126	8.91	N	001380	500	224 억	763178	N	N	0	N	N
133	20250102	130116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3525	205	2	6.17	14534552970	4270512	130.12	3300	3560	3230	4315	2325	3320	3403.53	1.70	-554532	3456	3387	3331	3262	3206	3360	3235	225	995	500	2050	5	1	44964143	1585	7.85	1.12	12	9.50	449.00	3138.00	4820	20241219	-26.87	1395	20240126	152.69	3560	-0.98	20250102	3230	9.13	20250102	4820	-26.87	20241219	1395	152.69	20240126	8.91	N	001380	500	224 억	763178	N	N	0	N	N
134	20250102	120116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3380	60	2	1.81	5891514495	1776888	54.14	3300	3395	3230	4315	2325	3320	3315.63	1.70	-90660	3456	3387	3331	3262	3206	3360	3235	225	995	500	2050	5	1	44964143	1520	7.53	1.08	12	3.95	449.00	3138.00	4820	20241219	-29.88	1395	20240126	142.29	3395	-0.44	20250102	3230	4.64	20250102	4820	-29.88	20241219	1395	142.29	20240126	8.91	N	001380	500	224 억	763178	N	N	0	N	N
135	20250102	110115	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3360	40	2	1.20	4729419430	1430810	43.60	3300	3395	3230	4315	2325	3320	3305.38	1.70	-64290	3456	3387	3331	3262	3206	3360	3235	225	995	500	2050	5	1	44964143	1511	7.48	1.07	12	3.18	449.00	3138.00	4820	20241219	-30.29	1395	20240126	140.86	3395	-1.03	20250102	3230	4.02	20250102	4820	-30.29	20241219	1395	140.86	20240126	8.91	N	001380	500	224 억	763178	N	N	0	N	N
136	20250102	100116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3275	-45	5	-1.36	584482905	177475	5.41	3300	3305	3270	4315	2325	3320	3292.82	1.70	538	3456	3387	3331	3262	3206	3360	3235	225	995	500	2050	5	1	44964143	1473	7.29	1.04	12	0.39	449.00	3138.00	4820	20241219	-32.05	1395	20240126	134.77	3305	-0.91	20250102	3270	0.15	20250102	4820	-32.05	20241219	1395	134.77	20240126	8.91	N	001380	500	224 억	763178	N	N	0	N	N
137	20250102	090116	55	60.00	KOSPI	운송장비·부품	N	N	N	Y	60	N	3320	0	3	0.00	0	0	0.00	0	0	0	4315	2325	3320	0.00	1.70	0	3456	3387	3331	3262	3206	3360	3235	225	995	500	2050	5	1	44964143	1493	7.39	1.06	12	0.00	449.00	3138.00	4820	20241219	-31.12	1395	20240126	137.99	0	0.00	0	0	0.00	0	4820	-31.12	20241219	1395	137.99	20240126	8.91	N	001380	500	224 억	763178	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History