KissMeData/084670/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7240,-80,5,-1.09,9867160,1358,153.27,7250,7320,7240,9510,5130,7320,7266.14,0.32,0,12,7440,7380,7320,7260,7200,7410,7290,170,2190,5000,4970,10,1,2895569,210,-6.80,0.27,12,0.05,-1065.00,26389.00,15300,20240131,-52.68,7010,20241209,3.28,7940,-8.82,20250106,7200,0.56,20250110,15300,-52.68,20240131,7010,3.28,20241209,0.00,N,084670,5000,169 억,,9260,N,N,0,N,00,N
20250124,150712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,-60,5,-0.82,8773920,1207,136.23,7250,7320,7250,9510,5130,7320,7269.20,0.32,0,33,7440,7380,7320,7260,7200,7410,7290,170,2190,5000,4970,10,1,2895569,210,-6.82,0.28,12,0.04,-1065.00,26389.00,15300,20240131,-52.55,7010,20241209,3.57,7940,-8.56,20250106,7200,0.83,20250110,15300,-52.55,20240131,7010,3.57,20241209,0.00,N,084670,5000,169 억,,9260,N,N,0,N,00,N
20250124,140712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7290,-30,5,-0.41,8490690,1168,131.83,7250,7320,7250,9510,5130,7320,7269.43,0.32,0,33,7440,7380,7320,7260,7200,7410,7290,170,2190,5000,4970,10,1,2895569,211,-6.85,0.28,12,0.04,-1065.00,26389.00,15300,20240131,-52.35,7010,20241209,3.99,7940,-8.19,20250106,7200,1.25,20250110,15300,-52.35,20240131,7010,3.99,20241209,0.00,N,084670,5000,169 억,,9260,N,N,0,N,00,N
20250124,130713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,-20,5,-0.27,8425010,1159,130.81,7250,7320,7250,9510,5130,7320,7269.21,0.32,0,33,7440,7380,7320,7260,7200,7410,7290,170,2190,5000,4970,10,1,2895569,211,-6.85,0.28,12,0.04,-1065.00,26389.00,15300,20240131,-52.29,7010,20241209,4.14,7940,-8.06,20250106,7200,1.39,20250110,15300,-52.29,20240131,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9260,N,N,0,N,00,N
20250124,120710,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7270,-50,5,-0.68,647010,89,10.05,7250,7320,7250,9510,5130,7320,7269.78,0.32,0,33,7440,7380,7320,7260,7200,7410,7290,170,2190,5000,4970,10,1,2895569,211,-6.83,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.48,7010,20241209,3.71,7940,-8.44,20250106,7200,0.97,20250110,15300,-52.48,20240131,7010,3.71,20241209,0.00,N,084670,5000,169 억,,9260,N,N,0,N,00,N
20250124,110712,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,-60,5,-0.82,407100,56,6.32,7250,7320,7250,9510,5130,7320,7269.64,0.32,0,23,7440,7380,7320,7260,7200,7410,7290,170,2190,5000,4970,10,1,2895569,210,-6.82,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.55,7010,20241209,3.57,7940,-8.56,20250106,7200,0.83,20250110,15300,-52.55,20240131,7010,3.57,20241209,0.00,N,084670,5000,169 억,,9260,N,N,0,N,00,N
20250124,100709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,-60,5,-0.82,407100,56,6.32,7250,7320,7250,9510,5130,7320,7269.64,0.32,0,23,7440,7380,7320,7260,7200,7410,7290,170,2190,5000,4970,10,1,2895569,210,-6.82,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.55,7010,20241209,3.57,7940,-8.56,20250106,7200,0.83,20250110,15300,-52.55,20240131,7010,3.57,20241209,0.00,N,084670,5000,169 억,,9260,N,N,0,N,00,N
20250124,090713,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7250,-70,5,-0.96,108750,15,1.69,7250,7250,7250,9510,5130,7320,7250.00,0.32,0,11,7440,7380,7320,7260,7200,7410,7290,170,2190,5000,4970,10,1,2895569,210,-6.81,0.27,12,0.00,-1065.00,26389.00,15300,20240131,-52.61,7010,20241209,3.42,7940,-8.69,20250106,7200,0.69,20250110,15300,-52.61,20240131,7010,3.42,20241209,0.00,N,084670,5000,169 억,,9260,N,N,0,N,00,N
20250123,160709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,110,2,1.53,6501250,886,6.58,7260,7380,7260,9370,5050,7210,7337.75,0.32,0,1,7636,7422,7316,7102,6996,7370,7050,170,2160,5000,4900,10,1,2895569,212,-6.87,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.16,7010,20241209,4.42,7940,-7.81,20250106,7200,1.67,20250110,15300,-52.16,20240131,7010,4.42,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250123,150708,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,90,2,1.25,6340210,864,6.41,7260,7380,7260,9370,5050,7210,7338.21,0.32,0,1,7636,7422,7316,7102,6996,7370,7050,170,2160,5000,4900,10,1,2895569,211,-6.85,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.29,7010,20241209,4.14,7940,-8.06,20250106,7200,1.39,20250110,15300,-52.29,20240131,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250123,140708,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,110,2,1.53,6121210,834,6.19,7260,7380,7260,9370,5050,7210,7339.58,0.32,0,1,7636,7422,7316,7102,6996,7370,7050,170,2160,5000,4900,10,1,2895569,212,-6.87,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.16,7010,20241209,4.42,7940,-7.81,20250106,7200,1.67,20250110,15300,-52.16,20240131,7010,4.42,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250123,130707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,120,2,1.66,5930790,808,6.00,7260,7380,7260,9370,5050,7210,7340.09,0.32,0,1,7636,7422,7316,7102,6996,7370,7050,170,2160,5000,4900,10,1,2895569,212,-6.88,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.09,7010,20241209,4.56,7940,-7.68,20250106,7200,1.81,20250110,15300,-52.09,20240131,7010,4.56,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250123,120709,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,120,2,1.66,5791520,789,5.86,7260,7380,7260,9370,5050,7210,7340.33,0.32,0,1,7636,7422,7316,7102,6996,7370,7050,170,2160,5000,4900,10,1,2895569,212,-6.88,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.09,7010,20241209,4.56,7940,-7.68,20250106,7200,1.81,20250110,15300,-52.09,20240131,7010,4.56,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250123,110659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7380,170,2,2.36,2764090,376,2.79,7260,7380,7260,9370,5050,7210,7351.30,0.32,0,1,7636,7422,7316,7102,6996,7370,7050,170,2160,5000,4900,10,1,2895569,214,-6.93,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-51.76,7010,20241209,5.28,7940,-7.05,20250106,7200,2.50,20250110,15300,-51.76,20240131,7010,5.28,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250123,100707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,120,2,1.66,65950,9,0.07,7260,7350,7260,9370,5050,7210,7327.78,0.32,0,1,7636,7422,7316,7102,6996,7370,7050,170,2160,5000,4900,10,1,2895569,212,-6.88,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.09,7010,20241209,4.56,7940,-7.68,20250106,7200,1.81,20250110,15300,-52.09,20240131,7010,4.56,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250123,090707,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,140,2,1.94,21960,3,0.02,7260,7350,7260,9370,5050,7210,7320.00,0.32,0,0,7636,7422,7316,7102,6996,7370,7050,170,2160,5000,4900,10,1,2895569,213,-6.90,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.96,7010,20241209,4.85,7940,-7.43,20250106,7200,2.08,20250110,15300,-51.96,20240131,7010,4.85,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250122,160702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7210,-290,5,-3.87,30890230,4232,22.45,7530,7530,7210,9750,5250,7500,7299.20,0.32,0,-53,7746,7622,7546,7422,7346,7585,7385,170,2250,5000,5100,10,1,2895569,209,-6.77,0.27,12,0.15,-1065.00,26389.00,15300,20240131,-52.88,7010,20241209,2.85,7940,-9.19,20250106,7200,0.14,20250110,15300,-52.88,20240131,7010,2.85,20241209,0.00,N,084670,5000,169 억,,9310,N,N,1,N,00,N
20250122,150703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,-150,5,-2.00,21747190,2968,15.74,7530,7530,7230,9750,5250,7500,7327.22,0.32,0,220,7746,7622,7546,7422,7346,7585,7385,170,2250,5000,5100,10,1,2895569,213,-6.90,0.28,12,0.10,-1065.00,26389.00,15300,20240131,-51.96,7010,20241209,4.85,7940,-7.43,20250106,7200,2.08,20250110,15300,-51.96,20240131,7010,4.85,20241209,0.00,N,084670,5000,169 억,,9310,N,N,1,N,00,N
20250122,140702,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7360,-140,5,-1.87,21107960,2881,15.28,7530,7530,7230,9750,5250,7500,7326.61,0.32,0,220,7746,7622,7546,7422,7346,7585,7385,170,2250,5000,5100,10,1,2895569,213,-6.91,0.28,12,0.10,-1065.00,26389.00,15300,20240131,-51.90,7010,20241209,4.99,7940,-7.30,20250106,7200,2.22,20250110,15300,-51.90,20240131,7010,4.99,20241209,0.00,N,084670,5000,169 억,,9310,N,N,1,N,00,N
20250122,130704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7360,-140,5,-1.87,21078520,2877,15.26,7530,7530,7230,9750,5250,7500,7326.56,0.32,0,220,7746,7622,7546,7422,7346,7585,7385,170,2250,5000,5100,10,1,2895569,213,-6.91,0.28,12,0.10,-1065.00,26389.00,15300,20240131,-51.90,7010,20241209,4.99,7940,-7.30,20250106,7200,2.22,20250110,15300,-51.90,20240131,7010,4.99,20241209,0.00,N,084670,5000,169 억,,9310,N,N,1,N,00,N
20250122,120701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7370,-130,5,-1.73,20467820,2794,14.82,7530,7530,7230,9750,5250,7500,7325.63,0.32,0,220,7746,7622,7546,7422,7346,7585,7385,170,2250,5000,5100,10,1,2895569,213,-6.92,0.28,12,0.10,-1065.00,26389.00,15300,20240131,-51.83,7010,20241209,5.14,7940,-7.18,20250106,7200,2.36,20250110,15300,-51.83,20240131,7010,5.14,20241209,0.00,N,084670,5000,169 억,,9310,N,N,1,N,00,N
20250122,110703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7370,-130,5,-1.73,20261610,2766,14.67,7530,7530,7230,9750,5250,7500,7325.24,0.32,0,220,7746,7622,7546,7422,7346,7585,7385,170,2250,5000,5100,10,1,2895569,213,-6.92,0.28,12,0.10,-1065.00,26389.00,15300,20240131,-51.83,7010,20241209,5.14,7940,-7.18,20250106,7200,2.36,20250110,15300,-51.83,20240131,7010,5.14,20241209,0.00,N,084670,5000,169 억,,9310,N,N,1,N,00,N
20250122,100703,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,-150,5,-2.00,20011030,2732,14.49,7530,7530,7230,9750,5250,7500,7324.68,0.32,0,220,7746,7622,7546,7422,7346,7585,7385,170,2250,5000,5100,10,1,2895569,213,-6.90,0.28,12,0.09,-1065.00,26389.00,15300,20240131,-51.96,7010,20241209,4.85,7940,-7.43,20250106,7200,2.08,20250110,15300,-51.96,20240131,7010,4.85,20241209,0.00,N,084670,5000,169 억,,9310,N,N,1,N,00,N
20250122,090704,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7530,30,2,0.40,97890,13,0.07,7530,7530,7530,9750,5250,7500,7530.00,0.32,0,0,7746,7622,7546,7422,7346,7585,7385,170,2250,5000,5100,10,1,2895569,218,-7.07,0.29,12,0.00,-1065.00,26389.00,15300,20240131,-50.78,7010,20241209,7.42,7940,-5.16,20250106,7200,4.58,20250110,15300,-50.78,20240131,7010,7.42,20241209,0.00,N,084670,5000,169 억,,9310,N,N,1,N,00,N
20250121,160659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,-70,5,-0.92,141424120,18853,3537.15,7670,7670,7470,9840,5300,7570,7522.18,0.32,0,48,7703,7636,7553,7486,7403,7645,7495,170,2270,5000,5140,10,1,2895569,217,-7.04,0.28,12,0.65,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7200,4.17,20250110,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9264,N,N,1,N,00,N
20250121,150701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,-70,5,-0.92,8914120,1185,222.33,7670,7670,7470,9840,5300,7570,7522.46,0.32,0,48,7703,7636,7553,7486,7403,7645,7495,170,2270,5000,5140,10,1,2895569,217,-7.04,0.28,12,0.04,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7200,4.17,20250110,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9264,N,N,1,N,00,N
20250121,140701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,-70,5,-0.92,8621620,1146,215.01,7670,7670,7470,9840,5300,7570,7523.23,0.32,0,45,7703,7636,7553,7486,7403,7645,7495,170,2270,5000,5140,10,1,2895569,217,-7.04,0.28,12,0.04,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7200,4.17,20250110,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9264,N,N,1,N,00,N
20250121,130700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7560,-10,5,-0.13,6259260,831,155.91,7670,7670,7490,9840,5300,7570,7532.20,0.32,0,44,7703,7636,7553,7486,7403,7645,7495,170,2270,5000,5140,10,1,2895569,219,-7.10,0.29,12,0.03,-1065.00,26389.00,15300,20240131,-50.59,7010,20241209,7.85,7940,-4.79,20250106,7200,5.00,20250110,15300,-50.59,20240131,7010,7.85,20241209,0.00,N,084670,5000,169 억,,9264,N,N,1,N,00,N
20250121,120651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7600,30,2,0.40,6244150,829,155.53,7670,7670,7490,9840,5300,7570,7532.15,0.32,0,44,7703,7636,7553,7486,7403,7645,7495,170,2270,5000,5140,10,1,2895569,220,-7.14,0.29,12,0.03,-1065.00,26389.00,15300,20240131,-50.33,7010,20241209,8.42,7940,-4.28,20250106,7200,5.56,20250110,15300,-50.33,20240131,7010,8.42,20241209,0.00,N,084670,5000,169 억,,9264,N,N,1,N,00,N
20250121,110626,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7560,-10,5,-0.13,5135120,683,128.14,7670,7670,7490,9840,5300,7570,7518.48,0.32,0,43,7703,7636,7553,7486,7403,7645,7495,170,2270,5000,5140,10,1,2895569,219,-7.10,0.29,12,0.02,-1065.00,26389.00,15300,20240131,-50.59,7010,20241209,7.85,7940,-4.79,20250106,7200,5.00,20250110,15300,-50.59,20240131,7010,7.85,20241209,0.00,N,084670,5000,169 억,,9264,N,N,1,N,00,N
20250121,100622,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,-80,5,-1.06,5074920,675,126.64,7670,7670,7490,9840,5300,7570,7518.40,0.32,0,41,7703,7636,7553,7486,7403,7645,7495,170,2270,5000,5140,10,1,2895569,217,-7.03,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7200,4.03,20250110,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9264,N,N,1,N,00,N
20250121,090701,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7570,0,3,0.00,1128060,149,27.95,7670,7670,7570,9840,5300,7570,7570.87,0.32,0,0,7703,7636,7553,7486,7403,7645,7495,170,2270,5000,5140,10,1,2895569,219,-7.11,0.29,12,0.01,-1065.00,26389.00,15300,20240131,-50.52,7010,20241209,7.99,7940,-4.66,20250106,7200,5.14,20250110,15300,-50.52,20240131,7010,7.99,20241209,0.00,N,084670,5000,169 억,,9264,N,N,1,N,00,N
20250120,160657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7570,0,3,0.00,4024960,533,8.52,7570,7620,7470,9840,5300,7570,7550.46,0.32,0,-36,7963,7766,7583,7386,7203,7865,7485,170,2270,5000,5140,10,1,2895569,219,-7.11,0.29,12,0.02,-1065.00,26389.00,15300,20240131,-50.52,7010,20241209,7.99,7940,-4.66,20250106,7200,5.14,20250110,15300,-50.52,20240131,7010,7.99,20241209,0.00,N,084670,5000,169 억,,9296,N,N,1,N,00,N
20250120,150700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7560,-10,5,-0.13,3434540,455,7.27,7570,7620,7470,9840,5300,7570,7548.44,0.32,0,-1,7963,7766,7583,7386,7203,7865,7485,170,2270,5000,5140,10,1,2895569,219,-7.10,0.29,12,0.02,-1065.00,26389.00,15300,20240131,-50.59,7010,20241209,7.85,7940,-4.79,20250106,7200,5.00,20250110,15300,-50.59,20240131,7010,7.85,20241209,0.00,N,084670,5000,169 억,,9296,N,N,1,N,00,N
20250120,140658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7560,-10,5,-0.13,3434540,455,7.27,7570,7620,7470,9840,5300,7570,7548.44,0.32,0,-1,7963,7766,7583,7386,7203,7865,7485,170,2270,5000,5140,10,1,2895569,219,-7.10,0.29,12,0.02,-1065.00,26389.00,15300,20240131,-50.59,7010,20241209,7.85,7940,-4.79,20250106,7200,5.00,20250110,15300,-50.59,20240131,7010,7.85,20241209,0.00,N,084670,5000,169 억,,9296,N,N,1,N,00,N
20250120,130658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7520,-50,5,-0.66,3389150,449,7.18,7570,7620,7470,9840,5300,7570,7548.22,0.32,0,4,7963,7766,7583,7386,7203,7865,7485,170,2270,5000,5140,10,1,2895569,218,-7.06,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-50.85,7010,20241209,7.28,7940,-5.29,20250106,7200,4.44,20250110,15300,-50.85,20240131,7010,7.28,20241209,0.00,N,084670,5000,169 억,,9296,N,N,1,N,00,N
20250120,120659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7550,-20,5,-0.26,3313840,439,7.02,7570,7620,7470,9840,5300,7570,7548.61,0.32,0,4,7963,7766,7583,7386,7203,7865,7485,170,2270,5000,5140,10,1,2895569,219,-7.09,0.29,12,0.02,-1065.00,26389.00,15300,20240131,-50.65,7010,20241209,7.70,7940,-4.91,20250106,7200,4.86,20250110,15300,-50.65,20240131,7010,7.70,20241209,0.00,N,084670,5000,169 억,,9296,N,N,1,N,00,N
20250120,110700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7550,-20,5,-0.26,3313840,439,7.02,7570,7620,7470,9840,5300,7570,7548.61,0.32,0,4,7963,7766,7583,7386,7203,7865,7485,170,2270,5000,5140,10,1,2895569,219,-7.09,0.29,12,0.02,-1065.00,26389.00,15300,20240131,-50.65,7010,20241209,7.70,7940,-4.91,20250106,7200,4.86,20250110,15300,-50.65,20240131,7010,7.70,20241209,0.00,N,084670,5000,169 억,,9296,N,N,1,N,00,N
20250120,100659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7540,-30,5,-0.40,2762880,366,5.85,7570,7620,7470,9840,5300,7570,7548.85,0.32,0,19,7963,7766,7583,7386,7203,7865,7485,170,2270,5000,5140,10,1,2895569,218,-7.08,0.29,12,0.01,-1065.00,26389.00,15300,20240131,-50.72,7010,20241209,7.56,7940,-5.04,20250106,7200,4.72,20250110,15300,-50.72,20240131,7010,7.56,20241209,0.00,N,084670,5000,169 억,,9296,N,N,1,N,00,N
20250120,090700,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7570,0,3,0.00,1551850,205,3.28,7570,7570,7570,9840,5300,7570,7570.00,0.32,0,-4,7963,7766,7583,7386,7203,7865,7485,170,2270,5000,5140,10,1,2895569,219,-7.11,0.29,12,0.01,-1065.00,26389.00,15300,20240131,-50.52,7010,20241209,7.99,7940,-4.66,20250106,7200,5.14,20250110,15300,-50.52,20240131,7010,7.99,20241209,0.00,N,084670,5000,169 억,,9296,N,N,1,N,00,N
20250117,160657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7570,240,2,3.27,47429460,6257,270.98,7490,7780,7400,9520,5140,7330,7580.59,0.32,0,61,7490,7410,7370,7290,7250,7390,7270,170,2190,5000,4980,10,1,2895569,219,-7.11,0.29,12,0.22,-1065.00,26389.00,15300,20240131,-50.52,7010,20241209,7.99,7940,-4.66,20250106,7200,5.14,20250110,15300,-50.52,20240131,7010,7.99,20241209,0.00,N,084670,5000,169 억,,9235,N,N,1,N,00,N
20250117,150659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7510,180,2,2.46,43696480,5763,249.59,7490,7780,7400,9520,5140,7330,7582.25,0.32,0,143,7490,7410,7370,7290,7250,7390,7270,170,2190,5000,4980,10,1,2895569,217,-7.05,0.28,12,0.20,-1065.00,26389.00,15300,20240131,-50.92,7010,20241209,7.13,7940,-5.42,20250106,7200,4.31,20250110,15300,-50.92,20240131,7010,7.13,20241209,0.00,N,084670,5000,169 억,,9235,N,N,1,N,00,N
20250117,140659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,160,2,2.18,43629000,5754,249.20,7490,7780,7400,9520,5140,7330,7582.38,0.32,0,143,7490,7410,7370,7290,7250,7390,7270,170,2190,5000,4980,10,1,2895569,217,-7.03,0.28,12,0.20,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7200,4.03,20250110,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9235,N,N,1,N,00,N
20250117,130657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,170,2,2.32,43599000,5750,249.03,7490,7780,7400,9520,5140,7330,7582.43,0.32,0,143,7490,7410,7370,7290,7250,7390,7270,170,2190,5000,4980,10,1,2895569,217,-7.04,0.28,12,0.20,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7200,4.17,20250110,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9235,N,N,1,N,00,N
20250117,120659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,170,2,2.32,43569000,5746,248.85,7490,7780,7400,9520,5140,7330,7582.49,0.32,0,143,7490,7410,7370,7290,7250,7390,7270,170,2190,5000,4980,10,1,2895569,217,-7.04,0.28,12,0.20,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7200,4.17,20250110,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9235,N,N,1,N,00,N
20250117,110657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7530,200,2,2.73,41236010,5435,235.38,7490,7780,7400,9520,5140,7330,7587.12,0.32,0,143,7490,7410,7370,7290,7250,7390,7270,170,2190,5000,4980,10,1,2895569,218,-7.07,0.29,12,0.19,-1065.00,26389.00,15300,20240131,-50.78,7010,20241209,7.42,7940,-5.16,20250106,7200,4.58,20250110,15300,-50.78,20240131,7010,7.42,20241209,0.00,N,084670,5000,169 억,,9235,N,N,1,N,00,N
20250117,100659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7440,110,2,1.50,35464710,4664,201.99,7490,7780,7400,9520,5140,7330,7603.93,0.32,0,106,7490,7410,7370,7290,7250,7390,7270,170,2190,5000,4980,10,1,2895569,215,-6.99,0.28,12,0.16,-1065.00,26389.00,15300,20240131,-51.37,7010,20241209,6.13,7940,-6.30,20250106,7200,3.33,20250110,15300,-51.37,20240131,7010,6.13,20241209,0.00,N,084670,5000,169 억,,9235,N,N,1,N,00,N
20250117,090659,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,70,2,0.95,329440,44,1.91,7490,7590,7400,9520,5140,7330,7487.27,0.32,0,0,7490,7410,7370,7290,7250,7390,7270,170,2190,5000,4980,10,1,2895569,214,-6.95,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.63,7010,20241209,5.56,7940,-6.80,20250106,7200,2.78,20250110,15300,-51.63,20240131,7010,5.56,20241209,0.00,N,084670,5000,169 억,,9235,N,N,1,N,00,N
20250116,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,30,2,0.41,17090140,2309,208.02,7400,7450,7330,9490,5110,7300,7401.53,0.32,0,18,7800,7550,7400,7150,7000,7475,7075,170,2190,5000,4960,10,1,2895569,212,-6.88,0.28,12,0.08,-1065.00,26389.00,15300,20240131,-52.09,7010,20241209,4.56,7940,-7.68,20250106,7200,1.81,20250110,15300,-52.09,20240131,7010,4.56,20241209,0.00,N,084670,5000,169 억,,9215,N,N,1,N,00,N
20250116,150623,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7410,110,2,1.51,16943420,2289,206.22,7400,7450,7330,9490,5110,7300,7402.11,0.32,0,33,7800,7550,7400,7150,7000,7475,7075,170,2190,5000,4960,10,1,2895569,215,-6.96,0.28,12,0.08,-1065.00,26389.00,15300,20240131,-51.57,7010,20241209,5.71,7940,-6.68,20250106,7200,2.92,20250110,15300,-51.57,20240131,7010,5.71,20241209,0.00,N,084670,5000,169 억,,9215,N,N,0,N,00,N
20250116,140657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7410,110,2,1.51,16899020,2283,205.68,7400,7450,7330,9490,5110,7300,7402.11,0.32,0,35,7800,7550,7400,7150,7000,7475,7075,170,2190,5000,4960,10,1,2895569,215,-6.96,0.28,12,0.08,-1065.00,26389.00,15300,20240131,-51.57,7010,20241209,5.71,7940,-6.68,20250106,7200,2.92,20250110,15300,-51.57,20240131,7010,5.71,20241209,0.00,N,084670,5000,169 억,,9215,N,N,0,N,00,N
20250116,130656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7430,130,2,1.78,16884200,2281,205.50,7400,7450,7330,9490,5110,7300,7402.10,0.32,0,35,7800,7550,7400,7150,7000,7475,7075,170,2190,5000,4960,10,1,2895569,215,-6.98,0.28,12,0.08,-1065.00,26389.00,15300,20240131,-51.44,7010,20241209,5.99,7940,-6.42,20250106,7200,3.19,20250110,15300,-51.44,20240131,7010,5.99,20241209,0.00,N,084670,5000,169 억,,9215,N,N,0,N,00,N
20250116,120656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,100,2,1.37,15860740,2142,192.97,7400,7450,7330,9490,5110,7300,7404.64,0.32,0,23,7800,7550,7400,7150,7000,7475,7075,170,2190,5000,4960,10,1,2895569,214,-6.95,0.28,12,0.07,-1065.00,26389.00,15300,20240131,-51.63,7010,20241209,5.56,7940,-6.80,20250106,7200,2.78,20250110,15300,-51.63,20240131,7010,5.56,20241209,0.00,N,084670,5000,169 억,,9215,N,N,0,N,00,N
20250116,110658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7430,130,2,1.78,894900,121,10.90,7400,7450,7330,9490,5110,7300,7395.87,0.32,0,23,7800,7550,7400,7150,7000,7475,7075,170,2190,5000,4960,10,1,2895569,215,-6.98,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.44,7010,20241209,5.99,7940,-6.42,20250106,7200,3.19,20250110,15300,-51.44,20240131,7010,5.99,20241209,0.00,N,084670,5000,169 억,,9215,N,N,0,N,00,N
20250116,100657,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7450,150,2,2.05,362050,49,4.41,7400,7450,7330,9490,5110,7300,7388.78,0.32,0,20,7800,7550,7400,7150,7000,7475,7075,170,2190,5000,4960,10,1,2895569,216,-7.00,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.31,7010,20241209,6.28,7940,-6.17,20250106,7200,3.47,20250110,15300,-51.31,20240131,7010,6.28,20241209,0.00,N,084670,5000,169 억,,9215,N,N,0,N,00,N
20250116,090658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7450,150,2,2.05,191060,26,2.34,7400,7450,7330,9490,5110,7300,7348.46,0.32,0,20,7800,7550,7400,7150,7000,7475,7075,170,2190,5000,4960,10,1,2895569,216,-7.00,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.31,7010,20241209,6.28,7940,-6.17,20250106,7200,3.47,20250110,15300,-51.31,20240131,7010,6.28,20241209,0.00,N,084670,5000,169 억,,9215,N,N,0,N,00,N
20250115,160654,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,-180,5,-2.41,8128240,1107,121.12,7650,7650,7250,9720,5240,7480,7342.89,0.32,0,-1,7573,7526,7473,7426,7373,7550,7450,170,2240,5000,5080,10,1,2895569,211,-6.85,0.28,12,0.04,-1065.00,26389.00,15300,20240131,-52.29,7010,20241209,4.14,7940,-8.06,20250106,7200,1.39,20250110,15300,-52.29,20240131,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9216,N,N,0,N,00,N
20250115,150656,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7480,0,3,0.00,4952740,672,73.52,7650,7650,7250,9720,5240,7480,7370.15,0.32,0,298,7573,7526,7473,7426,7373,7550,7450,170,2240,5000,5080,10,1,2895569,217,-7.02,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-51.11,7010,20241209,6.70,7940,-5.79,20250106,7200,3.89,20250110,15300,-51.11,20240131,7010,6.70,20241209,0.00,N,084670,5000,169 억,,9216,N,N,0,N,00,N
20250115,140651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,10,2,0.13,4922800,668,73.09,7650,7650,7250,9720,5240,7480,7369.46,0.32,0,298,7573,7526,7473,7426,7373,7550,7450,170,2240,5000,5080,10,1,2895569,217,-7.03,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7200,4.03,20250110,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9216,N,N,0,N,00,N
20250115,130655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,10,2,0.13,4922800,668,73.09,7650,7650,7250,9720,5240,7480,7369.46,0.32,0,298,7573,7526,7473,7426,7373,7550,7450,170,2240,5000,5080,10,1,2895569,217,-7.03,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7200,4.03,20250110,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9216,N,N,0,N,00,N
20250115,120647,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7530,50,2,0.67,4885330,663,72.54,7650,7650,7250,9720,5240,7480,7368.52,0.32,0,298,7573,7526,7473,7426,7373,7550,7450,170,2240,5000,5080,10,1,2895569,218,-7.07,0.29,12,0.02,-1065.00,26389.00,15300,20240131,-50.78,7010,20241209,7.42,7940,-5.16,20250106,7200,4.58,20250110,15300,-50.78,20240131,7010,7.42,20241209,0.00,N,084670,5000,169 억,,9216,N,N,0,N,00,N
20250115,110655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7530,50,2,0.67,4885330,663,72.54,7650,7650,7250,9720,5240,7480,7368.52,0.32,0,298,7573,7526,7473,7426,7373,7550,7450,170,2240,5000,5080,10,1,2895569,218,-7.07,0.29,12,0.02,-1065.00,26389.00,15300,20240131,-50.78,7010,20241209,7.42,7940,-5.16,20250106,7200,4.58,20250110,15300,-50.78,20240131,7010,7.42,20241209,0.00,N,084670,5000,169 억,,9216,N,N,0,N,00,N
20250115,100655,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7530,50,2,0.67,4885330,663,72.54,7650,7650,7250,9720,5240,7480,7368.52,0.32,0,298,7573,7526,7473,7426,7373,7550,7450,170,2240,5000,5080,10,1,2895569,218,-7.07,0.29,12,0.02,-1065.00,26389.00,15300,20240131,-50.78,7010,20241209,7.42,7940,-5.16,20250106,7200,4.58,20250110,15300,-50.78,20240131,7010,7.42,20241209,0.00,N,084670,5000,169 억,,9216,N,N,0,N,00,N
20250115,090658,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7480,0,3,0.00,0,0,0.00,0,0,0,9720,5240,7480,0.00,0.32,0,0,7573,7526,7473,7426,7373,7550,7450,170,2240,5000,5080,10,1,2895569,217,-7.02,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.11,7010,20241209,6.70,7940,-5.79,20250106,7200,3.89,20250110,15300,-51.11,20240131,7010,6.70,20241209,0.00,N,084670,5000,169 억,,9216,N,N,0,N,00,N
20250114,160641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7480,-10,5,-0.13,6843410,914,91.77,7470,7520,7420,9730,5250,7490,7487.36,0.32,0,-4,7663,7576,7513,7426,7363,7545,7395,170,2240,5000,5090,10,1,2895569,217,-7.02,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.11,7010,20241209,6.70,7940,-5.79,20250106,7200,3.89,20250110,15300,-51.11,20240131,7010,6.70,20241209,0.00,N,084670,5000,169 억,,9220,N,N,2,N,00,N
20250114,150652,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7480,-10,5,-0.13,5422210,724,72.69,7470,7520,7420,9730,5250,7490,7489.24,0.32,0,-4,7663,7576,7513,7426,7363,7545,7395,170,2240,5000,5090,10,1,2895569,217,-7.02,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.11,7010,20241209,6.70,7940,-5.79,20250106,7200,3.89,20250110,15300,-51.11,20240131,7010,6.70,20241209,0.00,N,084670,5000,169 억,,9220,N,N,2,N,00,N
20250114,140651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7520,30,2,0.40,3888350,519,52.11,7470,7520,7420,9730,5250,7490,7492.00,0.32,0,-4,7663,7576,7513,7426,7363,7545,7395,170,2240,5000,5090,10,1,2895569,218,-7.06,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-50.85,7010,20241209,7.28,7940,-5.29,20250106,7200,4.44,20250110,15300,-50.85,20240131,7010,7.28,20241209,0.00,N,084670,5000,169 억,,9220,N,N,2,N,00,N
20250114,130651,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,10,2,0.13,3865830,516,51.81,7470,7520,7420,9730,5250,7490,7491.92,0.32,0,-4,7663,7576,7513,7426,7363,7545,7395,170,2240,5000,5090,10,1,2895569,217,-7.04,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7200,4.17,20250110,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9220,N,N,2,N,00,N
20250114,120648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7520,30,2,0.40,3490830,466,46.79,7470,7520,7420,9730,5250,7490,7491.05,0.32,0,-4,7663,7576,7513,7426,7363,7545,7395,170,2240,5000,5090,10,1,2895569,218,-7.06,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-50.85,7010,20241209,7.28,7940,-5.29,20250106,7200,4.44,20250110,15300,-50.85,20240131,7010,7.28,20241209,0.00,N,084670,5000,169 억,,9220,N,N,2,N,00,N
20250114,110650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,10,2,0.13,1083310,145,14.56,7470,7500,7420,9730,5250,7490,7471.10,0.32,0,-4,7663,7576,7513,7426,7363,7545,7395,170,2240,5000,5090,10,1,2895569,217,-7.04,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7200,4.17,20250110,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9220,N,N,2,N,00,N
20250114,100648,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7480,-10,5,-0.13,1053400,141,14.16,7470,7480,7420,9730,5250,7490,7470.92,0.32,0,-4,7663,7576,7513,7426,7363,7545,7395,170,2240,5000,5090,10,1,2895569,217,-7.02,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.11,7010,20241209,6.70,7940,-5.79,20250106,7200,3.89,20250110,15300,-51.11,20240131,7010,6.70,20241209,0.00,N,084670,5000,169 억,,9220,N,N,2,N,00,N
20250114,090650,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7420,-70,5,-0.93,552640,74,7.43,7470,7470,7420,9730,5250,7490,7468.11,0.32,0,-3,7663,7576,7513,7426,7363,7545,7395,170,2240,5000,5090,10,1,2895569,215,-6.97,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.50,7010,20241209,5.85,7940,-6.55,20250106,7200,3.06,20250110,15300,-51.50,20240131,7010,5.85,20241209,0.00,N,084670,5000,169 억,,9220,N,N,2,N,00,N
20250113,160642,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,0,3,0.00,7476620,996,35.42,7510,7600,7450,9730,5250,7490,7506.65,0.32,0,-26,7910,7700,7450,7240,6990,7805,7345,170,2240,5000,5090,10,1,2895569,217,-7.03,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7200,4.03,20250110,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9246,N,N,2,N,00,N
20250113,150645,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,10,2,0.13,7469130,995,35.38,7510,7600,7450,9730,5250,7490,7506.66,0.32,0,-26,7910,7700,7450,7240,6990,7805,7345,170,2240,5000,5090,10,1,2895569,217,-7.04,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7200,4.17,20250110,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9246,N,N,3,N,00,N
20250113,140637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7450,-40,5,-0.53,7461630,994,35.35,7510,7600,7450,9730,5250,7490,7506.67,0.32,0,-26,7910,7700,7450,7240,6990,7805,7345,170,2240,5000,5090,10,1,2895569,216,-7.00,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.31,7010,20241209,6.28,7940,-6.17,20250106,7200,3.47,20250110,15300,-51.31,20240131,7010,6.28,20241209,0.00,N,084670,5000,169 억,,9246,N,N,3,N,00,N
20250113,130636,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,10,2,0.13,7170480,955,33.96,7510,7600,7480,9730,5250,7490,7508.36,0.32,0,-26,7910,7700,7450,7240,6990,7805,7345,170,2240,5000,5090,10,1,2895569,217,-7.04,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7200,4.17,20250110,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9246,N,N,3,N,00,N
20250113,120637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,0,3,0.00,7020590,935,33.25,7510,7600,7490,9730,5250,7490,7508.65,0.32,0,-26,7910,7700,7450,7240,6990,7805,7345,170,2240,5000,5090,10,1,2895569,217,-7.03,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7200,4.03,20250110,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9246,N,N,3,N,00,N
20250113,110637,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7580,90,2,1.20,1337160,177,6.29,7510,7600,7510,9730,5250,7490,7554.58,0.32,0,-29,7910,7700,7450,7240,6990,7805,7345,170,2240,5000,5090,10,1,2895569,219,-7.12,0.29,12,0.01,-1065.00,26389.00,15300,20240131,-50.46,7010,20241209,8.13,7940,-4.53,20250106,7200,5.28,20250110,15300,-50.46,20240131,7010,8.13,20241209,0.00,N,084670,5000,169 억,,9246,N,N,3,N,00,N
20250113,100635,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7560,70,2,0.93,655850,87,3.09,7510,7600,7510,9730,5250,7490,7538.51,0.32,0,-14,7910,7700,7450,7240,6990,7805,7345,170,2240,5000,5090,10,1,2895569,219,-7.10,0.29,12,0.00,-1065.00,26389.00,15300,20240131,-50.59,7010,20241209,7.85,7940,-4.79,20250106,7200,5.00,20250110,15300,-50.59,20240131,7010,7.85,20241209,0.00,N,084670,5000,169 억,,9246,N,N,3,N,00,N
20250113,090641,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7600,110,2,1.47,413790,55,1.96,7510,7600,7510,9730,5250,7490,7523.45,0.32,0,0,7910,7700,7450,7240,6990,7805,7345,170,2240,5000,5090,10,1,2895569,220,-7.14,0.29,12,0.00,-1065.00,26389.00,15300,20240131,-50.33,7010,20241209,8.42,7940,-4.28,20250106,7200,5.56,20250110,15300,-50.33,20240131,7010,8.42,20241209,0.00,N,084670,5000,169 억,,9246,N,N,3,N,00,N
20250110,160625,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,190,2,2.60,20570330,2812,915.96,7380,7660,7200,9490,5110,7300,7315.20,0.32,0,-11,7460,7380,7320,7240,7180,7370,7230,170,2190,5000,4960,10,1,2895569,217,-7.03,0.28,12,0.10,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7200,4.03,20250110,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9259,N,N,3,N,00,N
20250110,150631,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,190,2,2.60,19821330,2712,883.39,7380,7660,7200,9490,5110,7300,7308.75,0.32,0,-9,7460,7380,7320,7240,7180,7370,7230,170,2190,5000,4960,10,1,2895569,217,-7.03,0.28,12,0.09,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7200,4.03,20250110,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9259,N,N,0,N,00,N
20250110,140635,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7250,-50,5,-0.68,17980180,2465,802.93,7380,7660,7200,9490,5110,7300,7294.19,0.32,0,12,7460,7380,7320,7240,7180,7370,7230,170,2190,5000,4960,10,1,2895569,210,-6.81,0.27,12,0.09,-1065.00,26389.00,15300,20240131,-52.61,7010,20241209,3.42,7940,-8.69,20250106,7200,0.69,20250110,15300,-52.61,20240131,7010,3.42,20241209,0.00,N,084670,5000,169 억,,9259,N,N,0,N,00,N
20250110,130632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,0,3,0.00,5726000,782,254.72,7380,7660,7200,9490,5110,7300,7322.25,0.32,0,-6,7460,7380,7320,7240,7180,7370,7230,170,2190,5000,4960,10,1,2895569,211,-6.85,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.29,7010,20241209,4.14,7940,-8.06,20250106,7200,1.39,20250110,15300,-52.29,20240131,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9259,N,N,0,N,00,N
20250110,120633,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,0,3,0.00,5623800,768,250.16,7380,7660,7200,9490,5110,7300,7322.66,0.32,0,-6,7460,7380,7320,7240,7180,7370,7230,170,2190,5000,4960,10,1,2895569,211,-6.85,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.29,7010,20241209,4.14,7940,-8.06,20250106,7200,1.39,20250110,15300,-52.29,20240131,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9259,N,N,0,N,00,N
20250110,110632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,-20,5,-0.27,5601900,765,249.19,7380,7660,7200,9490,5110,7300,7322.75,0.32,0,-8,7460,7380,7320,7240,7180,7370,7230,170,2190,5000,4960,10,1,2895569,211,-6.84,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.42,7010,20241209,3.85,7940,-8.31,20250106,7200,1.11,20250110,15300,-52.42,20240131,7010,3.85,20241209,0.00,N,084670,5000,169 억,,9259,N,N,0,N,00,N
20250110,100630,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,20,2,0.27,5331950,728,237.13,7380,7660,7200,9490,5110,7300,7324.11,0.32,0,-8,7460,7380,7320,7240,7180,7370,7230,170,2190,5000,4960,10,1,2895569,212,-6.87,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.16,7010,20241209,4.42,7940,-7.81,20250106,7200,1.67,20250110,15300,-52.16,20240131,7010,4.42,20241209,0.00,N,084670,5000,169 억,,9259,N,N,0,N,00,N
20250110,090634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7660,360,2,4.93,818940,112,36.48,7380,7660,7300,9490,5110,7300,7311.96,0.32,0,0,7460,7380,7320,7240,7180,7370,7230,170,2190,5000,4960,10,1,2895569,222,-7.19,0.29,12,0.00,-1065.00,26389.00,15300,20240131,-49.93,7010,20241209,9.27,7940,-3.53,20250106,7210,6.24,20250102,15300,-49.93,20240131,7010,9.27,20241209,0.00,N,084670,5000,169 억,,9259,N,N,0,N,00,N
20250109,160628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,0,3,0.00,2240890,307,6.44,7300,7400,7260,9490,5110,7300,7299.31,0.32,0,-1,7806,7552,7416,7162,7026,7485,7095,170,2190,5000,4960,10,1,2895569,211,-6.85,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-52.29,7010,20241209,4.14,7940,-8.06,20250106,7210,1.25,20250102,15300,-52.29,20240131,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250109,150631,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7390,90,2,1.23,2204390,302,6.34,7300,7400,7260,9490,5110,7300,7299.30,0.32,0,2,7806,7552,7416,7162,7026,7485,7095,170,2190,5000,4960,10,1,2895569,214,-6.94,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-51.70,7010,20241209,5.42,7940,-6.93,20250106,7210,2.50,20250102,15300,-51.70,20240131,7010,5.42,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250109,140630,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,20,2,0.27,2101700,288,6.04,7300,7400,7260,9490,5110,7300,7297.57,0.32,0,2,7806,7552,7416,7162,7026,7485,7095,170,2190,5000,4960,10,1,2895569,212,-6.87,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-52.16,7010,20241209,4.42,7940,-7.81,20250106,7210,1.53,20250102,15300,-52.16,20240131,7010,4.42,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250109,130630,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,20,2,0.27,1736630,238,4.99,7300,7400,7260,9490,5110,7300,7296.76,0.32,0,2,7806,7552,7416,7162,7026,7485,7095,170,2190,5000,4960,10,1,2895569,212,-6.87,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-52.16,7010,20241209,4.42,7940,-7.81,20250106,7210,1.53,20250102,15300,-52.16,20240131,7010,4.42,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250109,120629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,0,3,0.00,919010,126,2.64,7300,7400,7260,9490,5110,7300,7293.73,0.32,0,2,7806,7552,7416,7162,7026,7485,7095,170,2190,5000,4960,10,1,2895569,211,-6.85,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.29,7010,20241209,4.14,7940,-8.06,20250106,7210,1.25,20250102,15300,-52.29,20240131,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250109,110632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7310,10,2,0.14,183620,25,0.52,7300,7400,7300,9490,5110,7300,7344.80,0.32,0,2,7806,7552,7416,7162,7026,7485,7095,170,2190,5000,4960,10,1,2895569,212,-6.86,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.22,7010,20241209,4.28,7940,-7.93,20250106,7210,1.39,20250102,15300,-52.22,20240131,7010,4.28,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250109,100630,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7380,80,2,1.10,80770,11,0.23,7300,7380,7300,9490,5110,7300,7342.73,0.32,0,1,7806,7552,7416,7162,7026,7485,7095,170,2190,5000,4960,10,1,2895569,214,-6.93,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.76,7010,20241209,5.28,7940,-7.05,20250106,7210,2.36,20250102,15300,-51.76,20240131,7010,5.28,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250109,090634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,0,3,0.00,7300,1,0.02,7300,7300,7300,9490,5110,7300,7300.00,0.32,0,0,7806,7552,7416,7162,7026,7485,7095,170,2190,5000,4960,10,1,2895569,211,-6.85,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.29,7010,20241209,4.14,7940,-8.06,20250106,7210,1.25,20250102,15300,-52.29,20240131,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9259,N,N,1,N,00,N
20250108,160624,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7300,-100,5,-1.35,35003420,4766,262.01,7400,7670,7280,9620,5180,7400,7344.40,0.32,0,23,7666,7532,7466,7332,7266,7500,7300,170,2220,5000,5030,10,1,2895569,211,-6.85,0.28,12,0.16,-1065.00,26389.00,15300,20240131,-52.29,7010,20241209,4.14,7940,-8.06,20250106,7210,1.25,20250102,15300,-52.29,20240131,7010,4.14,20241209,0.00,N,084670,5000,169 억,,9236,N,N,1,N,00,N
20250108,150627,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,-80,5,-1.08,33900720,4615,253.71,7400,7670,7280,9620,5180,7400,7345.77,0.32,0,76,7666,7532,7466,7332,7266,7500,7300,170,2220,5000,5030,10,1,2895569,212,-6.87,0.28,12,0.16,-1065.00,26389.00,15300,20240131,-52.16,7010,20241209,4.42,7940,-7.81,20250106,7210,1.53,20250102,15300,-52.16,20240131,7010,4.42,20241209,0.00,N,084670,5000,169 억,,9236,N,N,0,N,00,N
20250108,140629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7290,-110,5,-1.49,31688030,4312,237.05,7400,7670,7280,9620,5180,7400,7348.80,0.32,0,19,7666,7532,7466,7332,7266,7500,7300,170,2220,5000,5030,10,1,2895569,211,-6.85,0.28,12,0.15,-1065.00,26389.00,15300,20240131,-52.35,7010,20241209,3.99,7940,-8.19,20250106,7210,1.11,20250102,15300,-52.35,20240131,7010,3.99,20241209,0.00,N,084670,5000,169 억,,9236,N,N,0,N,00,N
20250108,130629,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7290,-110,5,-1.49,19448730,2666,146.56,7400,7400,7280,9620,5180,7400,7295.10,0.32,0,22,7666,7532,7466,7332,7266,7500,7300,170,2220,5000,5030,10,1,2895569,211,-6.85,0.28,12,0.09,-1065.00,26389.00,15300,20240131,-52.35,7010,20241209,3.99,7940,-8.19,20250106,7210,1.11,20250102,15300,-52.35,20240131,7010,3.99,20241209,0.00,N,084670,5000,169 억,,9236,N,N,0,N,00,N
20250108,120625,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7290,-110,5,-1.49,13664490,1872,102.91,7400,7400,7280,9620,5180,7400,7299.41,0.32,0,26,7666,7532,7466,7332,7266,7500,7300,170,2220,5000,5030,10,1,2895569,211,-6.85,0.28,12,0.06,-1065.00,26389.00,15300,20240131,-52.35,7010,20241209,3.99,7940,-8.19,20250106,7210,1.11,20250102,15300,-52.35,20240131,7010,3.99,20241209,0.00,N,084670,5000,169 억,,9236,N,N,0,N,00,N
20250108,110626,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,-120,5,-1.62,9148080,1252,68.83,7400,7400,7280,9620,5180,7400,7306.77,0.32,0,28,7666,7532,7466,7332,7266,7500,7300,170,2220,5000,5030,10,1,2895569,211,-6.84,0.28,12,0.04,-1065.00,26389.00,15300,20240131,-52.42,7010,20241209,3.85,7940,-8.31,20250106,7210,0.97,20250102,15300,-52.42,20240131,7010,3.85,20241209,0.00,N,084670,5000,169 억,,9236,N,N,0,N,00,N
20250108,100627,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7280,-120,5,-1.62,6248960,854,46.95,7400,7400,7280,9620,5180,7400,7317.28,0.32,0,28,7666,7532,7466,7332,7266,7500,7300,170,2220,5000,5030,10,1,2895569,211,-6.84,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.42,7010,20241209,3.85,7940,-8.31,20250106,7210,0.97,20250102,15300,-52.42,20240131,7010,3.85,20241209,0.00,N,084670,5000,169 억,,9236,N,N,0,N,00,N
20250108,090628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7340,-60,5,-0.81,124980,17,0.93,7400,7400,7340,9620,5180,7400,7351.76,0.32,0,11,7666,7532,7466,7332,7266,7500,7300,170,2220,5000,5030,10,1,2895569,213,-6.89,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.03,7010,20241209,4.71,7940,-7.56,20250106,7210,1.80,20250102,15300,-52.03,20240131,7010,4.71,20241209,0.00,N,084670,5000,169 억,,9236,N,N,0,N,00,N
20250107,160622,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,-80,5,-1.07,13608060,1819,68.20,7480,7600,7400,9720,5240,7480,7481.11,0.32,0,54,8180,7830,7590,7240,7000,8005,7415,170,2240,5000,5080,10,1,2895569,214,-6.95,0.28,12,0.06,-1065.00,26389.00,15300,20240131,-51.63,7010,20241209,5.56,7940,-6.80,20250106,7210,2.64,20250102,15300,-51.63,20240131,7010,5.56,20241209,0.00,N,084670,5000,169 억,,9208,N,N,0,N,00,N
20250107,150623,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7420,-60,5,-0.80,12720050,1699,63.70,7480,7600,7400,9720,5240,7480,7486.79,0.32,0,55,8180,7830,7590,7240,7000,8005,7415,170,2240,5000,5080,10,1,2895569,215,-6.97,0.28,12,0.06,-1065.00,26389.00,15300,20240131,-51.50,7010,20241209,5.85,7940,-6.55,20250106,7210,2.91,20250102,15300,-51.50,20240131,7010,5.85,20241209,0.00,N,084670,5000,169 억,,9208,N,N,0,N,00,N
20250107,140621,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7410,-70,5,-0.94,12586590,1681,63.03,7480,7600,7400,9720,5240,7480,7487.56,0.32,0,57,8180,7830,7590,7240,7000,8005,7415,170,2240,5000,5080,10,1,2895569,215,-6.96,0.28,12,0.06,-1065.00,26389.00,15300,20240131,-51.57,7010,20241209,5.71,7940,-6.68,20250106,7210,2.77,20250102,15300,-51.57,20240131,7010,5.71,20241209,0.00,N,084670,5000,169 억,,9208,N,N,0,N,00,N
20250107,130622,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,10,2,0.13,7493570,997,37.38,7480,7600,7480,9720,5240,7480,7516.12,0.32,0,47,8180,7830,7590,7240,7000,8005,7415,170,2240,5000,5080,10,1,2895569,217,-7.03,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7210,3.88,20250102,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9208,N,N,0,N,00,N
20250107,120622,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7480,0,3,0.00,7471120,994,37.27,7480,7600,7480,9720,5240,7480,7516.22,0.32,0,47,8180,7830,7590,7240,7000,8005,7415,170,2240,5000,5080,10,1,2895569,217,-7.02,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.11,7010,20241209,6.70,7940,-5.79,20250106,7210,3.74,20250102,15300,-51.11,20240131,7010,6.70,20241209,0.00,N,084670,5000,169 억,,9208,N,N,0,N,00,N
20250107,110619,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,10,2,0.13,6349120,844,31.65,7480,7600,7480,9720,5240,7480,7522.65,0.32,0,47,8180,7830,7590,7240,7000,8005,7415,170,2240,5000,5080,10,1,2895569,217,-7.03,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7210,3.88,20250102,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9208,N,N,0,N,00,N
20250107,100624,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7520,40,2,0.53,3667260,486,18.22,7480,7600,7480,9720,5240,7480,7545.80,0.32,0,0,8180,7830,7590,7240,7000,8005,7415,170,2240,5000,5080,10,1,2895569,218,-7.06,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-50.85,7010,20241209,7.28,7940,-5.29,20250106,7210,4.30,20250102,15300,-50.85,20240131,7010,7.28,20241209,0.00,N,084670,5000,169 억,,9208,N,N,0,N,00,N
20250107,090624,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,20,2,0.27,1879460,249,9.34,7480,7600,7480,9720,5240,7480,7548.03,0.32,0,-20,8180,7830,7590,7240,7000,8005,7415,170,2240,5000,5080,10,1,2895569,217,-7.04,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7210,4.02,20250102,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9208,N,N,0,N,00,N
20250106,160615,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7480,160,2,2.19,20221310,2667,161.25,7350,7940,7350,9510,5130,7320,7584.03,0.32,0,78,7473,7396,7323,7246,7173,7435,7285,170,2190,5000,4970,10,1,2895569,217,-7.02,0.28,12,0.09,-1065.00,26389.00,15300,20240131,-51.11,7010,20241209,6.70,7940,-5.79,20250106,7210,3.74,20250102,15300,-51.11,20240131,7010,6.70,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250106,150617,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,180,2,2.46,19308740,2545,153.87,7350,7940,7350,9510,5130,7320,7586.93,0.32,0,79,7473,7396,7323,7246,7173,7435,7285,170,2190,5000,4970,10,1,2895569,217,-7.04,0.28,12,0.09,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7210,4.02,20250102,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250106,140616,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,180,2,2.46,17988740,2369,143.23,7350,7940,7350,9510,5130,7320,7593.39,0.32,0,79,7473,7396,7323,7246,7173,7435,7285,170,2190,5000,4970,10,1,2895569,217,-7.04,0.28,12,0.08,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7210,4.02,20250102,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250106,130613,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7500,180,2,2.46,16938740,2229,134.76,7350,7940,7350,9510,5130,7320,7599.26,0.32,0,79,7473,7396,7323,7246,7173,7435,7285,170,2190,5000,4970,10,1,2895569,217,-7.04,0.28,12,0.08,-1065.00,26389.00,15300,20240131,-50.98,7010,20241209,6.99,7940,-5.54,20250106,7210,4.02,20250102,15300,-50.98,20240131,7010,6.99,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250106,120611,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,170,2,2.32,15628470,2054,124.18,7350,7940,7350,9510,5130,7320,7608.80,0.32,0,79,7473,7396,7323,7246,7173,7435,7285,170,2190,5000,4970,10,1,2895569,217,-7.03,0.28,12,0.07,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7210,3.88,20250102,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250106,110612,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,170,2,2.32,12800270,1675,101.27,7350,7940,7350,9510,5130,7320,7641.95,0.32,0,79,7473,7396,7323,7246,7173,7435,7285,170,2190,5000,4970,10,1,2895569,217,-7.03,0.28,12,0.06,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7210,3.88,20250102,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250106,100611,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7490,170,2,2.32,11572060,1511,91.35,7350,7940,7350,9510,5130,7320,7658.54,0.32,0,79,7473,7396,7323,7246,7173,7435,7285,170,2190,5000,4970,10,1,2895569,217,-7.03,0.28,12,0.05,-1065.00,26389.00,15300,20240131,-51.05,7010,20241209,6.85,7940,-5.67,20250106,7210,3.88,20250102,15300,-51.05,20240131,7010,6.85,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250106,090609,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,30,2,0.41,845250,115,6.95,7350,7350,7350,9510,5130,7320,7350.00,0.32,0,39,7473,7396,7323,7246,7173,7435,7285,170,2190,5000,4970,10,1,2895569,213,-6.90,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.96,7010,20241209,4.85,7430,-1.08,20250102,7210,1.94,20250102,15300,-51.96,20240131,7010,4.85,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250103,160608,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,110,2,1.53,12138540,1654,97.81,7250,7400,7250,9370,5050,7210,7338.90,0.32,0,0,7503,7356,7283,7136,7063,7320,7100,170,2160,5000,4900,10,1,2895569,212,-6.87,0.28,12,0.06,-1065.00,26389.00,15300,20240131,-52.16,7010,20241209,4.42,7430,-1.48,20250102,7210,1.53,20250102,15300,-52.16,20240131,7010,4.42,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250103,150611,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,190,2,2.64,12057780,1643,97.16,7250,7400,7250,9370,5050,7210,7338.88,0.32,0,0,7503,7356,7283,7136,7063,7320,7100,170,2160,5000,4900,10,1,2895569,214,-6.95,0.28,12,0.06,-1065.00,26389.00,15300,20240131,-51.63,7010,20241209,5.56,7430,-0.40,20250102,7210,2.64,20250102,15300,-51.63,20240131,7010,5.56,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250103,140610,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,120,2,1.66,11256940,1534,90.72,7250,7400,7250,9370,5050,7210,7338.29,0.32,0,0,7503,7356,7283,7136,7063,7320,7100,170,2160,5000,4900,10,1,2895569,212,-6.88,0.28,12,0.05,-1065.00,26389.00,15300,20240131,-52.09,7010,20241209,4.56,7430,-1.35,20250102,7210,1.66,20250102,15300,-52.09,20240131,7010,4.56,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250103,130610,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,190,2,2.64,7270710,991,58.60,7250,7400,7250,9370,5050,7210,7336.74,0.32,0,0,7503,7356,7283,7136,7063,7320,7100,170,2160,5000,4900,10,1,2895569,214,-6.95,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.63,7010,20241209,5.56,7430,-0.40,20250102,7210,2.64,20250102,15300,-51.63,20240131,7010,5.56,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250103,120608,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7400,190,2,2.64,6353450,867,51.27,7250,7400,7250,9370,5050,7210,7328.09,0.32,0,0,7503,7356,7283,7136,7063,7320,7100,170,2160,5000,4900,10,1,2895569,214,-6.95,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.63,7010,20241209,5.56,7430,-0.40,20250102,7210,2.64,20250102,15300,-51.63,20240131,7010,5.56,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250103,110609,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7330,120,2,1.66,4975310,680,40.21,7250,7400,7250,9370,5050,7210,7316.63,0.32,0,0,7503,7356,7283,7136,7063,7320,7100,170,2160,5000,4900,10,1,2895569,212,-6.88,0.28,12,0.02,-1065.00,26389.00,15300,20240131,-52.09,7010,20241209,4.56,7430,-1.35,20250102,7210,1.66,20250102,15300,-52.09,20240131,7010,4.56,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250103,100608,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7320,110,2,1.53,1023480,140,8.28,7250,7320,7250,9370,5050,7210,7310.57,0.32,0,0,7503,7356,7283,7136,7063,7320,7100,170,2160,5000,4900,10,1,2895569,212,-6.87,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.16,7010,20241209,4.42,7430,-1.48,20250102,7210,1.53,20250102,15300,-52.16,20240131,7010,4.42,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250103,090609,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7290,80,2,1.11,79980,11,0.65,7250,7290,7250,9370,5050,7210,7270.91,0.32,0,0,7503,7356,7283,7136,7063,7320,7100,170,2160,5000,4900,10,1,2895569,211,-6.85,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-52.35,7010,20241209,3.99,7430,-1.88,20250102,7210,1.11,20250102,15300,-52.35,20240131,7010,3.99,20241209,0.00,N,084670,5000,169 억,,9132,N,N,0,N,00,N
20250102,160605,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7210,-140,5,-1.90,12337520,1691,608.27,7350,7430,7210,9550,5150,7350,7295.99,0.32,0,-30,7456,7402,7376,7322,7296,7390,7310,170,2200,5000,4990,10,1,2895569,209,-6.77,0.27,12,0.06,-1065.00,26389.00,15300,20240131,-52.88,7010,20241209,2.85,7430,-2.96,20250102,7210,0.00,20250102,15300,-52.88,20240131,7010,2.85,20241209,0.00,N,084670,5000,169 억,,9166,N,N,0,N,00,N
20250102,150606,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7260,-90,5,-1.22,11400190,1561,561.51,7350,7430,7240,9550,5150,7350,7303.13,0.32,0,10,7456,7402,7376,7322,7296,7390,7310,170,2200,5000,4990,10,1,2895569,210,-6.82,0.28,12,0.05,-1065.00,26389.00,15300,20240131,-52.55,7010,20241209,3.57,7430,-2.29,20250102,7240,0.28,20250102,15300,-52.55,20240131,7010,3.57,20241209,0.00,N,084670,5000,169 억,,9166,N,N,0,N,00,N
20250102,140603,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7250,-100,5,-1.36,7840120,1070,384.89,7350,7430,7250,9550,5150,7350,7327.21,0.32,0,10,7456,7402,7376,7322,7296,7390,7310,170,2200,5000,4990,10,1,2895569,210,-6.81,0.27,12,0.04,-1065.00,26389.00,15300,20240131,-52.61,7010,20241209,3.42,7430,-2.42,20250102,7250,0.00,20250102,15300,-52.61,20240131,7010,3.42,20241209,0.00,N,084670,5000,169 억,,9166,N,N,0,N,00,N
20250102,130603,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7270,-80,5,-1.09,6525770,889,319.78,7350,7430,7270,9550,5150,7350,7340.57,0.32,0,13,7456,7402,7376,7322,7296,7390,7310,170,2200,5000,4990,10,1,2895569,211,-6.83,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-52.48,7010,20241209,3.71,7430,-2.15,20250102,7270,0.00,20250102,15300,-52.48,20240131,7010,3.71,20241209,0.00,N,084670,5000,169 억,,9166,N,N,0,N,00,N
20250102,120603,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7380,30,2,0.41,5506070,749,269.42,7350,7430,7280,9550,5150,7350,7351.23,0.32,0,11,7456,7402,7376,7322,7296,7390,7310,170,2200,5000,4990,10,1,2895569,214,-6.93,0.28,12,0.03,-1065.00,26389.00,15300,20240131,-51.76,7010,20241209,5.28,7430,-0.67,20250102,7280,1.37,20250102,15300,-51.76,20240131,7010,5.28,20241209,0.00,N,084670,5000,169 억,,9166,N,N,0,N,00,N
20250102,110554,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7360,10,2,0.14,1853530,252,90.65,7350,7430,7350,9550,5150,7350,7355.28,0.32,0,2,7456,7402,7376,7322,7296,7390,7310,170,2200,5000,4990,10,1,2895569,213,-6.91,0.28,12,0.01,-1065.00,26389.00,15300,20240131,-51.90,7010,20241209,4.99,7430,-0.94,20250102,7350,0.14,20250102,15300,-51.90,20240131,7010,4.99,20241209,0.00,N,084670,5000,169 억,,9166,N,N,0,N,00,N
20250102,100601,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7360,10,2,0.14,838030,114,41.01,7350,7430,7350,9550,5150,7350,7351.14,0.32,0,0,7456,7402,7376,7322,7296,7390,7310,170,2200,5000,4990,10,1,2895569,213,-6.91,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.90,7010,20241209,4.99,7430,-0.94,20250102,7350,0.14,20250102,15300,-51.90,20240131,7010,4.99,20241209,0.00,N,084670,5000,169 억,,9166,N,N,0,N,00,N
20250102,090555,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,9550,5150,7350,0.00,0.32,0,0,7456,7402,7376,7322,7296,7390,7310,170,2200,5000,4990,10,1,2895569,213,-6.90,0.28,12,0.00,-1065.00,26389.00,15300,20240131,-51.96,7010,20241209,4.85,0,0.00,0,0,0.00,0,15300,-51.96,20240131,7010,4.85,20241209,0.00,N,084670,5000,169 억,,9166,N,N,0,N,00,N