KissMeData/003280/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1771	-32	5	-1.77	3304433383	1858520	58.60	1803	1819	1765	2340	1263	1803	1778.02	1.02	-227206	1938	1870	1833	1765	1728	1852	1747	1202	537	500	1150	1	1	240424899	4258	12.47	2.56	12	0.77	142.00	691.00	5300	20240117	-66.58	1454	20241209	21.80	2055	-13.82	20250115	1589	11.45	20250102	4250	-58.33	20240124	1454	21.80	20241209	2.71	N	003280	500	1202 억	2453132	N	N	348	N	N
3	20250124	150145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1771	-32	5	-1.77	2990289402	1680994	53.01	1803	1819	1765	2340	1263	1803	1778.88	1.02	-218273	1938	1870	1833	1765	1728	1852	1747	1202	537	500	1150	1	1	240424899	4258	12.47	2.56	12	0.70	142.00	691.00	5300	20240117	-66.58	1454	20241209	21.80	2055	-13.82	20250115	1589	11.45	20250102	4250	-58.33	20240124	1454	21.80	20241209	2.71	N	003280	500	1202 억	2453132	N	N	45	N	N
4	20250124	140145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1768	-35	5	-1.94	2704005757	1519032	47.90	1803	1819	1765	2340	1263	1803	1780.08	1.02	-200533	1938	1870	1833	1765	1728	1852	1747	1202	537	500	1150	1	1	240424899	4251	12.45	2.56	12	0.63	142.00	691.00	5300	20240117	-66.64	1454	20241209	21.60	2055	-13.97	20250115	1589	11.26	20250102	4250	-58.40	20240124	1454	21.60	20241209	2.71	N	003280	500	1202 억	2453132	N	N	45	N	N
5	20250124	130146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1770	-33	5	-1.83	2310590713	1296625	40.89	1803	1819	1767	2340	1263	1803	1782.00	1.02	-168996	1938	1870	1833	1765	1728	1852	1747	1202	537	500	1150	1	1	240424899	4256	12.46	2.56	12	0.54	142.00	691.00	5300	20240117	-66.60	1454	20241209	21.73	2055	-13.87	20250115	1589	11.39	20250102	4250	-58.35	20240124	1454	21.73	20241209	2.71	N	003280	500	1202 억	2453132	N	N	45	N	N
6	20250124	120144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1768	-35	5	-1.94	2051194163	1149941	36.26	1803	1819	1767	2340	1263	1803	1783.74	1.02	-134081	1938	1870	1833	1765	1728	1852	1747	1202	537	500	1150	1	1	240424899	4251	12.45	2.56	12	0.48	142.00	691.00	5300	20240117	-66.64	1454	20241209	21.60	2055	-13.97	20250115	1589	11.26	20250102	4250	-58.40	20240124	1454	21.60	20241209	2.71	N	003280	500	1202 억	2453132	N	N	45	N	N
7	20250124	110146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1775	-28	5	-1.55	1581578756	884668	27.90	1803	1819	1775	2340	1263	1803	1787.77	1.02	-90418	1938	1870	1833	1765	1728	1852	1747	1202	537	500	1150	1	1	240424899	4268	12.50	2.57	12	0.37	142.00	691.00	5300	20240117	-66.51	1454	20241209	22.08	2055	-13.63	20250115	1589	11.71	20250102	4250	-58.24	20240124	1454	22.08	20241209	2.71	N	003280	500	1202 억	2453132	N	N	45	N	N
8	20250124	100146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1787	-16	5	-0.89	1048133363	584849	18.44	1803	1819	1778	2340	1263	1803	1792.14	1.02	10732	1938	1870	1833	1765	1728	1852	1747	1202	537	500	1150	1	1	240424899	4296	12.58	2.59	12	0.24	142.00	691.00	5300	20240117	-66.28	1454	20241209	22.90	2055	-13.04	20250115	1589	12.46	20250102	4250	-57.95	20240124	1454	22.90	20241209	2.71	N	003280	500	1202 억	2453132	N	N	45	N	N
9	20250124	090145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1818	15	2	0.83	255600414	141562	4.46	1803	1819	1803	2340	1263	1803	1805.57	1.02	33443	1938	1870	1833	1765	1728	1852	1747	1202	537	500	1150	1	1	240424899	4371	12.80	2.63	12	0.06	142.00	691.00	5300	20240117	-65.70	1454	20241209	25.03	2055	-11.53	20250115	1589	14.41	20250102	4250	-57.22	20240124	1454	25.03	20241209	2.71	N	003280	500	1202 억	2453132	N	N	45	N	N
10	20250123	160146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1803	-97	5	-5.11	5750901265	3133262	81.56	1894	1901	1796	2470	1330	1900	1835.53	1.20	-406751	1946	1923	1897	1874	1848	1910	1861	1202	570	500	1210	1	1	240424899	4335	12.70	2.61	12	1.30	142.00	691.00	5300	20240117	-65.98	1454	20241209	24.00	2055	-12.26	20250115	1589	13.47	20250102	4370	-58.74	20240123	1454	24.00	20241209	2.74	N	003280	500	1202 억	2876217	N	N	45	N	N
11	20250123	150144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1802	-98	5	-5.16	5290075496	2877328	74.89	1894	1901	1800	2470	1330	1900	1838.53	1.20	-329446	1946	1923	1897	1874	1848	1910	1861	1202	570	500	1210	1	1	240424899	4332	12.69	2.61	12	1.20	142.00	691.00	5300	20240117	-66.00	1454	20241209	23.93	2055	-12.31	20250115	1589	13.40	20250102	4370	-58.76	20240123	1454	23.93	20241209	2.74	N	003280	500	1202 억	2876217	N	N	0	N	N
12	20250123	140145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1811	-89	5	-4.68	4867503598	2643104	68.80	1894	1901	1800	2470	1330	1900	1841.58	1.20	-314931	1946	1923	1897	1874	1848	1910	1861	1202	570	500	1210	1	1	240424899	4354	12.75	2.62	12	1.10	142.00	691.00	5300	20240117	-65.83	1454	20241209	24.55	2055	-11.87	20250115	1589	13.97	20250102	4370	-58.56	20240123	1454	24.55	20241209	2.74	N	003280	500	1202 억	2876217	N	N	0	N	N
13	20250123	130144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1804	-96	5	-5.05	4243481995	2297736	59.81	1894	1901	1801	2470	1330	1900	1846.81	1.20	-218449	1946	1923	1897	1874	1848	1910	1861	1202	570	500	1210	1	1	240424899	4337	12.70	2.61	12	0.96	142.00	691.00	5300	20240117	-65.96	1454	20241209	24.07	2055	-12.21	20250115	1589	13.53	20250102	4370	-58.72	20240123	1454	24.07	20241209	2.74	N	003280	500	1202 억	2876217	N	N	0	N	N
14	20250123	120145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1837	-63	5	-3.32	3250199706	1752265	45.61	1894	1901	1836	2470	1330	1900	1854.85	1.20	-258904	1946	1923	1897	1874	1848	1910	1861	1202	570	500	1210	1	1	240424899	4417	12.94	2.66	12	0.73	142.00	691.00	5300	20240117	-65.34	1454	20241209	26.34	2055	-10.61	20250115	1589	15.61	20250102	4370	-57.96	20240123	1454	26.34	20241209	2.74	N	003280	500	1202 억	2876217	N	N	0	N	N
15	20250123	110145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1839	-61	5	-3.21	2817536427	1517025	39.49	1894	1901	1836	2470	1330	1900	1857.27	1.20	-232256	1946	1923	1897	1874	1848	1910	1861	1202	570	500	1210	1	1	240424899	4421	12.95	2.66	12	0.63	142.00	691.00	5300	20240117	-65.30	1454	20241209	26.48	2055	-10.51	20250115	1589	15.73	20250102	4370	-57.92	20240123	1454	26.48	20241209	2.74	N	003280	500	1202 억	2876217	N	N	0	N	N
16	20250123	100145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1838	-62	5	-3.26	2488551270	1338183	34.83	1894	1901	1838	2470	1330	1900	1859.65	1.20	-220550	1946	1923	1897	1874	1848	1910	1861	1202	570	500	1210	1	1	240424899	4419	12.94	2.66	12	0.56	142.00	691.00	5300	20240117	-65.32	1454	20241209	26.41	2055	-10.56	20250115	1589	15.67	20250102	4370	-57.94	20240123	1454	26.41	20241209	2.74	N	003280	500	1202 억	2876217	N	N	0	N	N
17	20250123	090144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1886	-14	5	-0.74	489777319	258563	6.73	1894	1901	1886	2470	1330	1900	1894.22	1.20	-122045	1946	1923	1897	1874	1848	1910	1861	1202	570	500	1210	1	1	240424899	4534	13.28	2.73	12	0.11	142.00	691.00	5300	20240117	-64.42	1454	20241209	29.71	2055	-8.22	20250115	1589	18.69	20250102	4370	-56.84	20240123	1454	29.71	20241209	2.74	N	003280	500	1202 억	2876217	N	N	0	N	N
18	20250122	160144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1900	-21	5	-1.09	7117890924	3776601	25.46	1905	1920	1871	2495	1345	1921	1884.69	1.41	-418551	2031	1976	1907	1852	1783	2003	1879	1202	574	500	1220	1	1	240424899	4568	13.38	2.75	12	1.57	142.00	691.00	5300	20240117	-64.15	1454	20241209	30.67	2055	-7.54	20250115	1589	19.57	20250102	4370	-56.52	20240123	1454	30.67	20241209	2.81	N	003280	500	1202 억	3382868	N	N	66	N	N
19	20250122	150144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1890	-31	5	-1.61	5876338748	3124401	21.06	1905	1908	1871	2495	1345	1921	1880.73	1.41	-426652	2031	1976	1907	1852	1783	2003	1879	1202	574	500	1220	1	1	240424899	4544	13.31	2.74	12	1.30	142.00	691.00	5300	20240117	-64.34	1454	20241209	29.99	2055	-8.03	20250115	1589	18.94	20250102	4370	-56.75	20240123	1454	29.99	20241209	2.81	N	003280	500	1202 억	3382868	N	N	66	N	N
20	20250122	140143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1872	-49	5	-2.55	4540066401	2414346	16.28	1905	1908	1871	2495	1345	1921	1880.38	1.41	-377034	2031	1976	1907	1852	1783	2003	1879	1202	574	500	1220	1	1	240424899	4501	13.18	2.71	12	1.00	142.00	691.00	5300	20240117	-64.68	1454	20241209	28.75	2055	-8.91	20250115	1589	17.81	20250102	4370	-57.16	20240123	1454	28.75	20241209	2.81	N	003280	500	1202 억	3382868	N	N	66	N	N
21	20250122	130144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1876	-45	5	-2.34	4147864243	2205214	14.87	1905	1908	1871	2495	1345	1921	1880.86	1.41	-338918	2031	1976	1907	1852	1783	2003	1879	1202	574	500	1220	1	1	240424899	4510	13.21	2.71	12	0.92	142.00	691.00	5300	20240117	-64.60	1454	20241209	29.02	2055	-8.71	20250115	1589	18.06	20250102	4370	-57.07	20240123	1454	29.02	20241209	2.81	N	003280	500	1202 억	3382868	N	N	66	N	N
22	20250122	120144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1874	-47	5	-2.45	3833948334	2037838	13.74	1905	1908	1871	2495	1345	1921	1881.30	1.41	-318469	2031	1976	1907	1852	1783	2003	1879	1202	574	500	1220	1	1	240424899	4506	13.20	2.71	12	0.85	142.00	691.00	5300	20240117	-64.64	1454	20241209	28.89	2055	-8.81	20250115	1589	17.94	20250102	4370	-57.12	20240123	1454	28.89	20241209	2.81	N	003280	500	1202 억	3382868	N	N	66	N	N
23	20250122	110144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1873	-48	5	-2.50	3373714773	1792716	12.09	1905	1908	1871	2495	1345	1921	1881.81	1.41	-256975	2031	1976	1907	1852	1783	2003	1879	1202	574	500	1220	1	1	240424899	4503	13.19	2.71	12	0.75	142.00	691.00	5300	20240117	-64.66	1454	20241209	28.82	2055	-8.86	20250115	1589	17.87	20250102	4370	-57.14	20240123	1454	28.82	20241209	2.81	N	003280	500	1202 억	3382868	N	N	66	N	N
24	20250122	100144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1877	-44	5	-2.29	2652184911	1407434	9.49	1905	1908	1871	2495	1345	1921	1884.30	1.41	-116550	2031	1976	1907	1852	1783	2003	1879	1202	574	500	1220	1	1	240424899	4513	13.22	2.72	12	0.59	142.00	691.00	5300	20240117	-64.58	1454	20241209	29.09	2055	-8.66	20250115	1589	18.12	20250102	4370	-57.05	20240123	1454	29.09	20241209	2.81	N	003280	500	1202 억	3382868	N	N	66	N	N
25	20250122	090144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1890	-31	5	-1.61	609170741	321701	2.17	1905	1908	1876	2495	1345	1921	1893.22	1.41	-18242	2031	1976	1907	1852	1783	2003	1879	1202	574	500	1220	1	1	240424899	4544	13.31	2.74	12	0.13	142.00	691.00	5300	20240117	-64.34	1454	20241209	29.99	2055	-8.03	20250115	1589	18.94	20250102	4370	-56.75	20240123	1454	29.99	20241209	2.81	N	003280	500	1202 억	3382868	N	N	66	N	N
26	20250121	160143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1921	89	2	4.86	28206999603	14663914	494.09	1845	1962	1838	2380	1283	1832	1923.57	1.31	294974	1908	1869	1847	1808	1786	1859	1798	1202	548	500	1170	1	1	240424899	4619	13.53	2.78	12	6.10	142.00	691.00	5300	20240117	-63.75	1454	20241209	32.12	2055	-6.52	20250115	1589	20.89	20250102	4370	-56.04	20240123	1454	32.12	20241209	2.73	N	003280	500	1202 억	3137562	N	N	66	N	N
27	20250121	150144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1911	79	2	4.31	27433835971	14260902	480.51	1845	1962	1838	2380	1283	1832	1923.71	1.31	312979	1908	1869	1847	1808	1786	1859	1798	1202	548	500	1170	1	1	240424899	4595	13.46	2.77	12	5.93	142.00	691.00	5300	20240117	-63.94	1454	20241209	31.43	2055	-7.01	20250115	1589	20.26	20250102	4370	-56.27	20240123	1454	31.43	20241209	2.73	N	003280	500	1202 억	3137562	N	N	156	N	N
28	20250121	140144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1920	88	2	4.80	26222979844	13627199	459.16	1845	1962	1838	2380	1283	1832	1924.32	1.31	365290	1908	1869	1847	1808	1786	1859	1798	1202	548	500	1170	1	1	240424899	4616	13.52	2.78	12	5.67	142.00	691.00	5300	20240117	-63.77	1454	20241209	32.05	2055	-6.57	20250115	1589	20.83	20250102	4370	-56.06	20240123	1454	32.05	20241209	2.73	N	003280	500	1202 억	3137562	N	N	156	N	N
29	20250121	130143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1912	80	2	4.37	24525235448	12743471	429.38	1845	1962	1838	2380	1283	1832	1924.54	1.31	402894	1908	1869	1847	1808	1786	1859	1798	1202	548	500	1170	1	1	240424899	4597	13.46	2.77	12	5.30	142.00	691.00	5300	20240117	-63.92	1454	20241209	31.50	2055	-6.96	20250115	1589	20.33	20250102	4370	-56.25	20240123	1454	31.50	20241209	2.73	N	003280	500	1202 억	3137562	N	N	156	N	N
30	20250121	120144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1919	87	2	4.75	23977563329	12457446	419.75	1845	1962	1838	2380	1283	1832	1924.76	1.31	467426	1908	1869	1847	1808	1786	1859	1798	1202	548	500	1170	1	1	240424899	4614	13.51	2.78	12	5.18	142.00	691.00	5300	20240117	-63.79	1454	20241209	31.98	2055	-6.62	20250115	1589	20.77	20250102	4370	-56.09	20240123	1454	31.98	20241209	2.73	N	003280	500	1202 억	3137562	N	N	156	N	N
31	20250121	110140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1923	91	2	4.97	22072455777	11464148	386.28	1845	1962	1838	2380	1283	1832	1925.35	1.31	511313	1908	1869	1847	1808	1786	1859	1798	1202	548	500	1170	1	1	240424899	4623	13.54	2.78	12	4.77	142.00	691.00	5300	20240117	-63.72	1454	20241209	32.26	2055	-6.42	20250115	1589	21.02	20250102	4370	-56.00	20240123	1454	32.26	20241209	2.73	N	003280	500	1202 억	3137562	N	N	156	N	N
32	20250121	100138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1920	88	2	4.80	17010454837	8844104	298.00	1845	1960	1838	2380	1283	1832	1923.37	1.31	359827	1908	1869	1847	1808	1786	1859	1798	1202	548	500	1170	1	1	240424899	4616	13.52	2.78	12	3.68	142.00	691.00	5300	20240117	-63.77	1454	20241209	32.05	2055	-6.57	20250115	1589	20.83	20250102	4370	-56.06	20240123	1454	32.05	20241209	2.73	N	003280	500	1202 억	3137562	N	N	156	N	N
33	20250121	090144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1860	28	2	1.53	178376076	96476	3.25	1845	1861	1838	2380	1283	1832	1849.02	1.31	18459	1908	1869	1847	1808	1786	1859	1798	1202	548	500	1170	1	1	240424899	4472	13.10	2.69	12	0.04	142.00	691.00	5300	20240117	-64.91	1454	20241209	27.92	2055	-9.49	20250115	1589	17.05	20250102	4370	-57.44	20240123	1454	27.92	20241209	2.73	N	003280	500	1202 억	3137562	N	N	156	N	N
34	20250120	160143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1832	-44	5	-2.35	5349808776	2905638	59.07	1866	1886	1825	2435	1314	1876	1841.16	1.28	269979	1949	1912	1887	1850	1825	1900	1838	1202	559	500	1200	1	1	240424899	4405	12.90	2.65	12	1.21	142.00	691.00	5300	20240117	-65.43	1454	20241209	26.00	2055	-10.85	20250115	1589	15.29	20250102	4370	-58.08	20240123	1454	26.00	20241209	2.68	N	003280	500	1202 억	3086051	N	N	156	N	N
35	20250120	150145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1833	-43	5	-2.29	4910072258	2665647	54.19	1866	1886	1825	2435	1314	1876	1841.91	1.28	287906	1949	1912	1887	1850	1825	1900	1838	1202	559	500	1200	1	1	240424899	4407	12.91	2.65	12	1.11	142.00	691.00	5300	20240117	-65.42	1454	20241209	26.07	2055	-10.80	20250115	1589	15.36	20250102	4370	-58.05	20240123	1454	26.07	20241209	2.68	N	003280	500	1202 억	3086051	N	N	99	N	N
36	20250120	140144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1830	-46	5	-2.45	4417938051	2397436	48.74	1866	1886	1825	2435	1314	1876	1842.70	1.28	274277	1949	1912	1887	1850	1825	1900	1838	1202	559	500	1200	1	1	240424899	4400	12.89	2.65	12	1.00	142.00	691.00	5300	20240117	-65.47	1454	20241209	25.86	2055	-10.95	20250115	1589	15.17	20250102	4370	-58.12	20240123	1454	25.86	20241209	2.68	N	003280	500	1202 억	3086051	N	N	99	N	N
37	20250120	130143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1844	-32	5	-1.71	4028767391	2185244	44.43	1866	1886	1825	2435	1314	1876	1843.54	1.28	319494	1949	1912	1887	1850	1825	1900	1838	1202	559	500	1200	1	1	240424899	4433	12.99	2.67	12	0.91	142.00	691.00	5300	20240117	-65.21	1454	20241209	26.82	2055	-10.27	20250115	1589	16.05	20250102	4370	-57.80	20240123	1454	26.82	20241209	2.68	N	003280	500	1202 억	3086051	N	N	99	N	N
38	20250120	120144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1838	-38	5	-2.03	3756295789	2037020	41.41	1866	1886	1825	2435	1314	1876	1843.93	1.28	280916	1949	1912	1887	1850	1825	1900	1838	1202	559	500	1200	1	1	240424899	4419	12.94	2.66	12	0.85	142.00	691.00	5300	20240117	-65.32	1454	20241209	26.41	2055	-10.56	20250115	1589	15.67	20250102	4370	-57.94	20240123	1454	26.41	20241209	2.68	N	003280	500	1202 억	3086051	N	N	99	N	N
39	20250120	110143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1835	-41	5	-2.19	3405836073	1845930	37.53	1866	1886	1825	2435	1314	1876	1844.96	1.28	250074	1949	1912	1887	1850	1825	1900	1838	1202	559	500	1200	1	1	240424899	4412	12.92	2.66	12	0.77	142.00	691.00	5300	20240117	-65.38	1454	20241209	26.20	2055	-10.71	20250115	1589	15.48	20250102	4370	-58.01	20240123	1454	26.20	20241209	2.68	N	003280	500	1202 억	3086051	N	N	99	N	N
40	20250120	100144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1829	-47	5	-2.51	2742076574	1483243	30.15	1866	1886	1827	2435	1314	1876	1848.60	1.28	149779	1949	1912	1887	1850	1825	1900	1838	1202	559	500	1200	1	1	240424899	4397	12.88	2.65	12	0.62	142.00	691.00	5300	20240117	-65.49	1454	20241209	25.79	2055	-11.00	20250115	1589	15.10	20250102	4370	-58.15	20240123	1454	25.79	20241209	2.68	N	003280	500	1202 억	3086051	N	N	99	N	N
41	20250120	090144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1886	10	2	0.53	299141688	159825	3.25	1866	1886	1865	2435	1314	1876	1871.53	1.28	51643	1949	1912	1887	1850	1825	1900	1838	1202	559	500	1200	1	1	240424899	4534	13.28	2.73	12	0.07	142.00	691.00	5300	20240117	-64.42	1454	20241209	29.71	2055	-8.22	20250115	1589	18.69	20250102	4370	-56.84	20240123	1454	29.71	20241209	2.68	N	003280	500	1202 억	3086051	N	N	99	N	N
42	20250117	160143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1876	-20	5	-1.05	9053024304	4779193	70.63	1896	1924	1862	2460	1328	1896	1894.27	1.44	-381611	1950	1923	1887	1860	1824	1905	1842	1202	564	500	1210	1	1	240424899	4510	13.21	2.71	12	1.99	142.00	691.00	5300	20240117	-64.60	1454	20241209	29.02	2055	-8.71	20250115	1589	18.06	20250102	5300	-64.60	20240117	1454	29.02	20241209	2.57	N	003280	500	1202 억	3452434	N	N	99	N	N
43	20250117	150143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1889	-7	5	-0.37	8524497960	4498171	66.47	1896	1924	1862	2460	1328	1896	1895.10	1.44	-398972	1950	1923	1887	1860	1824	1905	1842	1202	564	500	1210	1	1	240424899	4542	13.30	2.73	12	1.87	142.00	691.00	5300	20240117	-64.36	1454	20241209	29.92	2055	-8.08	20250115	1589	18.88	20250102	5300	-64.36	20240117	1454	29.92	20241209	2.57	N	003280	500	1202 억	3452434	N	N	151	N	N
44	20250117	140144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1893	-3	5	-0.16	8028612942	4235688	62.59	1896	1924	1862	2460	1328	1896	1895.47	1.44	-377056	1950	1923	1887	1860	1824	1905	1842	1202	564	500	1210	1	1	240424899	4551	13.33	2.74	12	1.76	142.00	691.00	5300	20240117	-64.28	1454	20241209	30.19	2055	-7.88	20250115	1589	19.13	20250102	5300	-64.28	20240117	1454	30.19	20241209	2.57	N	003280	500	1202 억	3452434	N	N	151	N	N
45	20250117	130143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1900	4	2	0.21	7424043454	3916949	57.88	1896	1924	1862	2460	1328	1896	1895.36	1.44	-339537	1950	1923	1887	1860	1824	1905	1842	1202	564	500	1210	1	1	240424899	4568	13.38	2.75	12	1.63	142.00	691.00	5300	20240117	-64.15	1454	20241209	30.67	2055	-7.54	20250115	1589	19.57	20250102	5300	-64.15	20240117	1454	30.67	20241209	2.57	N	003280	500	1202 억	3452434	N	N	151	N	N
46	20250117	120143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1896	0	3	0.00	6678807415	3524422	52.08	1896	1924	1862	2460	1328	1896	1895.00	1.44	-169180	1950	1923	1887	1860	1824	1905	1842	1202	564	500	1210	1	1	240424899	4558	13.35	2.74	12	1.47	142.00	691.00	5300	20240117	-64.23	1454	20241209	30.40	2055	-7.74	20250115	1589	19.32	20250102	5300	-64.23	20240117	1454	30.40	20241209	2.57	N	003280	500	1202 억	3452434	N	N	151	N	N
47	20250117	110142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1881	-15	5	-0.79	6110302258	3224177	47.65	1896	1924	1862	2460	1328	1896	1895.15	1.44	-190936	1950	1923	1887	1860	1824	1905	1842	1202	564	500	1210	1	1	240424899	4522	13.25	2.72	12	1.34	142.00	691.00	5300	20240117	-64.51	1454	20241209	29.37	2055	-8.47	20250115	1589	18.38	20250102	5300	-64.51	20240117	1454	29.37	20241209	2.57	N	003280	500	1202 억	3452434	N	N	151	N	N
48	20250117	100143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1919	23	2	1.21	4328462853	2286285	33.79	1896	1923	1862	2460	1328	1896	1893.21	1.44	-130546	1950	1923	1887	1860	1824	1905	1842	1202	564	500	1210	1	1	240424899	4614	13.51	2.78	12	0.95	142.00	691.00	5300	20240117	-63.79	1454	20241209	31.98	2055	-6.62	20250115	1589	20.77	20250102	5300	-63.79	20240117	1454	31.98	20241209	2.57	N	003280	500	1202 억	3452434	N	N	151	N	N
49	20250117	090143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1883	-13	5	-0.69	534633712	282600	4.18	1896	1896	1875	2460	1328	1896	1891.58	1.44	-50686	1950	1923	1887	1860	1824	1905	1842	1202	564	500	1210	1	1	240424899	4527	13.26	2.73	12	0.12	142.00	691.00	5300	20240117	-64.47	1454	20241209	29.50	2055	-8.37	20250115	1589	18.50	20250102	5300	-64.47	20240117	1454	29.50	20241209	2.57	N	003280	500	1202 억	3452434	N	N	151	N	N
50	20250116	160143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1896	3	2	0.16	12259092298	6511339	11.69	1899	1914	1851	2460	1326	1893	1882.63	1.35	178297	2177	2035	1913	1771	1649	2106	1842	1202	567	500	1210	1	1	240424899	4558	13.35	2.74	12	2.71	142.00	691.00	5300	20240117	-64.23	1454	20241209	30.40	2055	-7.74	20250115	1589	19.32	20250102	5300	-64.23	20240117	1454	30.40	20241209	2.53	N	003280	500	1202 억	3253355	N	N	151	N	N
51	20250116	150138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1888	-5	5	-0.26	11200528589	5952724	10.68	1899	1914	1851	2460	1326	1893	1881.56	1.35	177678	2177	2035	1913	1771	1649	2106	1842	1202	567	500	1210	1	1	240424899	4539	13.30	2.73	12	2.48	142.00	691.00	5300	20240117	-64.38	1454	20241209	29.85	2055	-8.13	20250115	1589	18.82	20250102	5300	-64.38	20240117	1454	29.85	20241209	2.53	N	003280	500	1202 억	3253355	N	N	17	N	N
52	20250116	140143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1888	-5	5	-0.26	9771166618	5196845	9.33	1899	1914	1851	2460	1326	1893	1880.18	1.35	206876	2177	2035	1913	1771	1649	2106	1842	1202	567	500	1210	1	1	240424899	4539	13.30	2.73	12	2.16	142.00	691.00	5300	20240117	-64.38	1454	20241209	29.85	2055	-8.13	20250115	1589	18.82	20250102	5300	-64.38	20240117	1454	29.85	20241209	2.53	N	003280	500	1202 억	3253355	N	N	17	N	N
53	20250116	130143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1865	-28	5	-1.48	8943001520	4756070	8.54	1899	1914	1851	2460	1326	1893	1880.30	1.35	165507	2177	2035	1913	1771	1649	2106	1842	1202	567	500	1210	1	1	240424899	4484	13.13	2.70	12	1.98	142.00	691.00	5300	20240117	-64.81	1454	20241209	28.27	2055	-9.25	20250115	1589	17.37	20250102	5300	-64.81	20240117	1454	28.27	20241209	2.53	N	003280	500	1202 억	3253355	N	N	17	N	N
54	20250116	120143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1863	-30	5	-1.58	8407286494	4469205	8.02	1899	1914	1851	2460	1326	1893	1881.13	1.35	164958	2177	2035	1913	1771	1649	2106	1842	1202	567	500	1210	1	1	240424899	4479	13.12	2.70	12	1.86	142.00	691.00	5300	20240117	-64.85	1454	20241209	28.13	2055	-9.34	20250115	1589	17.24	20250102	5300	-64.85	20240117	1454	28.13	20241209	2.53	N	003280	500	1202 억	3253355	N	N	17	N	N
55	20250116	110144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1863	-30	5	-1.58	7443326662	3950961	7.09	1899	1914	1857	2460	1326	1893	1883.90	1.35	88386	2177	2035	1913	1771	1649	2106	1842	1202	567	500	1210	1	1	240424899	4479	13.12	2.70	12	1.64	142.00	691.00	5300	20240117	-64.85	1454	20241209	28.13	2055	-9.34	20250115	1589	17.24	20250102	5300	-64.85	20240117	1454	28.13	20241209	2.53	N	003280	500	1202 억	3253355	N	N	17	N	N
56	20250116	100144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1886	-7	5	-0.37	5047686278	2670043	4.79	1899	1914	1874	2460	1326	1893	1890.48	1.35	138686	2177	2035	1913	1771	1649	2106	1842	1202	567	500	1210	1	1	240424899	4534	13.28	2.73	12	1.11	142.00	691.00	5300	20240117	-64.42	1454	20241209	29.71	2055	-8.22	20250115	1589	18.69	20250102	5300	-64.42	20240117	1454	29.71	20241209	2.53	N	003280	500	1202 억	3253355	N	N	17	N	N
57	20250116	090143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1881	-12	5	-0.63	913095913	482089	0.87	1899	1900	1876	2460	1326	1893	1894.06	1.35	-99429	2177	2035	1913	1771	1649	2106	1842	1202	567	500	1210	1	1	240424899	4522	13.25	2.72	12	0.20	142.00	691.00	5300	20240117	-64.51	1454	20241209	29.37	2055	-8.47	20250115	1589	18.38	20250102	5300	-64.51	20240117	1454	29.37	20241209	2.53	N	003280	500	1202 억	3253355	N	N	17	N	N
58	20250115	160143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1893	96	2	5.34	108516925807	55412704	495.37	1814	2055	1791	2335	1258	1797	1958.37	1.26	222136	1953	1875	1815	1737	1677	1914	1776	1202	538	500	1150	1	1	240424899	4551	13.33	2.74	12	23.05	142.00	691.00	5300	20240117	-64.28	1454	20241209	30.19	2055	-7.88	20250115	1589	19.13	20250102	5300	-64.28	20240117	1454	30.19	20241209	2.37	N	003280	500	1202 억	3032049	N	N	17	N	N
59	20250115	150144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1890	93	2	5.18	106624364079	54413992	486.44	1814	2055	1791	2335	1258	1797	1959.50	1.26	333422	1953	1875	1815	1737	1677	1914	1776	1202	538	500	1150	1	1	240424899	4544	13.31	2.74	12	22.63	142.00	691.00	5300	20240117	-64.34	1454	20241209	29.99	2055	-8.03	20250115	1589	18.94	20250102	5300	-64.34	20240117	1454	29.99	20241209	2.37	N	003280	500	1202 억	3032049	N	N	33	N	N
60	20250115	140144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1902	105	2	5.84	102896948120	52438784	468.78	1814	2055	1791	2335	1258	1797	1962.23	1.26	406916	1953	1875	1815	1737	1677	1914	1776	1202	538	500	1150	1	1	240424899	4573	13.39	2.75	12	21.81	142.00	691.00	5300	20240117	-64.11	1454	20241209	30.81	2055	-7.45	20250115	1589	19.70	20250102	5300	-64.11	20240117	1454	30.81	20241209	2.37	N	003280	500	1202 억	3032049	N	N	33	N	N
61	20250115	130143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1928	131	2	7.29	95489339143	48554553	434.06	1814	2055	1791	2335	1258	1797	1966.64	1.26	694657	1953	1875	1815	1737	1677	1914	1776	1202	538	500	1150	1	1	240424899	4635	13.58	2.79	12	20.20	142.00	691.00	5300	20240117	-63.62	1454	20241209	32.60	2055	-6.18	20250115	1589	21.33	20250102	5300	-63.62	20240117	1454	32.60	20241209	2.37	N	003280	500	1202 억	3032049	N	N	33	N	N
62	20250115	120144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1963	166	2	9.24	89002005067	45221699	404.26	1814	2055	1791	2335	1258	1797	1968.13	1.26	921815	1953	1875	1815	1737	1677	1914	1776	1202	538	500	1150	1	1	240424899	4720	13.82	2.84	12	18.81	142.00	691.00	5300	20240117	-62.96	1454	20241209	35.01	2055	-4.48	20250115	1589	23.54	20250102	5300	-62.96	20240117	1454	35.01	20241209	2.37	N	003280	500	1202 억	3032049	N	N	33	N	N
63	20250115	110144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	2025	228	2	12.69	65675560644	33580965	300.20	1814	2040	1791	2335	1258	1797	1955.74	1.26	921024	1953	1875	1815	1737	1677	1914	1776	1202	538	500	1150	5	1	240424899	4869	14.26	2.93	12	13.97	142.00	691.00	5300	20240117	-61.79	1454	20241209	39.27	2040	-0.74	20250115	1589	27.44	20250102	5300	-61.79	20240117	1454	39.27	20241209	2.37	N	003280	500	1202 억	3032049	N	N	33	N	N
64	20250115	100143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1948	151	2	8.40	19167143105	10042884	89.78	1814	1959	1791	2335	1258	1797	1908.54	1.26	1083153	1953	1875	1815	1737	1677	1914	1776	1202	538	500	1150	1	1	240424899	4683	13.72	2.82	12	4.18	142.00	691.00	5300	20240117	-63.25	1454	20241209	33.98	1959	-0.56	20250115	1589	22.59	20250102	5300	-63.25	20240117	1454	33.98	20241209	2.37	N	003280	500	1202 억	3032049	N	N	33	N	N
65	20250115	090143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1815	18	2	1.00	310676608	171081	1.53	1814	1834	1807	2335	1258	1797	1816.02	1.26	3450	1953	1875	1815	1737	1677	1914	1776	1202	538	500	1150	1	1	240424899	4364	12.78	2.63	12	0.07	142.00	691.00	5300	20240117	-65.75	1454	20241209	24.83	1930	-5.96	20250109	1589	14.22	20250102	5300	-65.75	20240117	1454	24.83	20241209	2.37	N	003280	500	1202 억	3032049	N	N	33	N	N
66	20250114	160142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1797	42	2	2.39	20310538207	11066951	101.67	1755	1893	1755	2280	1229	1755	1835.26	1.40	-311356	1937	1845	1798	1706	1659	1892	1753	1202	525	500	1120	1	1	240424899	4320	12.65	2.60	12	4.60	142.00	691.00	5300	20240117	-66.09	1454	20241209	23.59	1930	-6.89	20250109	1589	13.09	20250102	5300	-66.09	20240117	1454	23.59	20241209	2.34	N	003280	500	1202 억	3362874	N	N	33	N	N
67	20250114	150142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1794	39	2	2.22	19812950664	10789895	99.12	1755	1893	1755	2280	1229	1755	1836.26	1.40	-250910	1937	1845	1798	1706	1659	1892	1753	1202	525	500	1120	1	1	240424899	4313	12.63	2.60	12	4.49	142.00	691.00	5300	20240117	-66.15	1454	20241209	23.38	1930	-7.05	20250109	1589	12.90	20250102	5300	-66.15	20240117	1454	23.38	20241209	2.34	N	003280	500	1202 억	3362874	N	N	177	N	N
68	20250114	140142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1779	24	2	1.37	19094526075	10387218	95.42	1755	1893	1755	2280	1229	1755	1838.28	1.40	-182591	1937	1845	1798	1706	1659	1892	1753	1202	525	500	1120	1	1	240424899	4277	12.53	2.57	12	4.32	142.00	691.00	5300	20240117	-66.43	1454	20241209	22.35	1930	-7.82	20250109	1589	11.96	20250102	5300	-66.43	20240117	1454	22.35	20241209	2.34	N	003280	500	1202 억	3362874	N	N	177	N	N
69	20250114	130143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1804	49	2	2.79	17600507780	9553217	87.76	1755	1893	1755	2280	1229	1755	1842.37	1.40	55493	1937	1845	1798	1706	1659	1892	1753	1202	525	500	1120	1	1	240424899	4337	12.70	2.61	12	3.97	142.00	691.00	5300	20240117	-65.96	1454	20241209	24.07	1930	-6.53	20250109	1589	13.53	20250102	5300	-65.96	20240117	1454	24.07	20241209	2.34	N	003280	500	1202 억	3362874	N	N	177	N	N
70	20250114	120142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1804	49	2	2.79	16844651185	9134305	83.91	1755	1893	1755	2280	1229	1755	1844.12	1.40	255240	1937	1845	1798	1706	1659	1892	1753	1202	525	500	1120	1	1	240424899	4337	12.70	2.61	12	3.80	142.00	691.00	5300	20240117	-65.96	1454	20241209	24.07	1930	-6.53	20250109	1589	13.53	20250102	5300	-65.96	20240117	1454	24.07	20241209	2.34	N	003280	500	1202 억	3362874	N	N	177	N	N
71	20250114	110143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1808	53	2	3.02	16197252674	8775158	80.61	1755	1893	1755	2280	1229	1755	1845.82	1.40	433053	1937	1845	1798	1706	1659	1892	1753	1202	525	500	1120	1	1	240424899	4347	12.73	2.62	12	3.65	142.00	691.00	5300	20240117	-65.89	1454	20241209	24.35	1930	-6.32	20250109	1589	13.78	20250102	5300	-65.89	20240117	1454	24.35	20241209	2.34	N	003280	500	1202 억	3362874	N	N	177	N	N
72	20250114	100143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1814	59	2	3.36	14049099084	7586071	69.69	1755	1893	1755	2280	1229	1755	1851.97	1.40	875275	1937	1845	1798	1706	1659	1892	1753	1202	525	500	1120	1	1	240424899	4361	12.77	2.63	12	3.16	142.00	691.00	5300	20240117	-65.77	1454	20241209	24.76	1930	-6.01	20250109	1589	14.16	20250102	5300	-65.77	20240117	1454	24.76	20241209	2.34	N	003280	500	1202 억	3362874	N	N	177	N	N
73	20250114	090142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1822	67	2	3.82	585133354	325307	2.99	1755	1827	1755	2280	1229	1755	1798.85	1.40	98606	1937	1845	1798	1706	1659	1892	1753	1202	525	500	1120	1	1	240424899	4381	12.83	2.64	12	0.14	142.00	691.00	5300	20240117	-65.62	1454	20241209	25.31	1930	-5.60	20250109	1589	14.66	20250102	5300	-65.62	20240117	1454	25.31	20241209	2.34	N	003280	500	1202 억	3362874	N	N	177	N	N
74	20250113	160142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1755	45	2	2.63	19539423419	10824544	541.14	1754	1890	1751	2220	1197	1710	1805.14	1.70	-722997	1788	1749	1725	1686	1662	1737	1674	1202	510	500	1090	1	1	240424899	4219	12.36	2.54	12	4.50	142.00	691.00	5300	20240117	-66.89	1454	20241209	20.70	1930	-9.07	20250109	1589	10.45	20250102	5300	-66.89	20240117	1454	20.70	20241209	2.20	N	003280	500	1202 억	4084637	N	N	177	N	N
75	20250113	150142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1762	52	2	3.04	19034865879	10537642	526.80	1754	1890	1751	2220	1197	1710	1806.39	1.70	-693596	1788	1749	1725	1686	1662	1737	1674	1202	510	500	1090	1	1	240424899	4236	12.41	2.55	12	4.38	142.00	691.00	5300	20240117	-66.75	1454	20241209	21.18	1930	-8.70	20250109	1589	10.89	20250102	5300	-66.75	20240117	1454	21.18	20241209	2.20	N	003280	500	1202 억	4084637	N	N	172	N	N
76	20250113	140141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1784	74	2	4.33	18475465208	10221446	510.99	1754	1890	1751	2220	1197	1710	1807.55	1.70	-639919	1788	1749	1725	1686	1662	1737	1674	1202	510	500	1090	1	1	240424899	4289	12.56	2.58	12	4.25	142.00	691.00	5300	20240117	-66.34	1454	20241209	22.70	1930	-7.56	20250109	1589	12.27	20250102	5300	-66.34	20240117	1454	22.70	20241209	2.20	N	003280	500	1202 억	4084637	N	N	172	N	N
77	20250113	130140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1765	55	2	3.22	17617376827	9738580	486.85	1754	1890	1751	2220	1197	1710	1809.06	1.70	-675558	1788	1749	1725	1686	1662	1737	1674	1202	510	500	1090	1	1	240424899	4243	12.43	2.55	12	4.05	142.00	691.00	5300	20240117	-66.70	1454	20241209	21.39	1930	-8.55	20250109	1589	11.08	20250102	5300	-66.70	20240117	1454	21.39	20241209	2.20	N	003280	500	1202 억	4084637	N	N	172	N	N
78	20250113	120141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1768	58	2	3.39	17240172836	9525378	476.19	1754	1890	1751	2220	1197	1710	1809.95	1.70	-567531	1788	1749	1725	1686	1662	1737	1674	1202	510	500	1090	1	1	240424899	4251	12.45	2.56	12	3.96	142.00	691.00	5300	20240117	-66.64	1454	20241209	21.60	1930	-8.39	20250109	1589	11.26	20250102	5300	-66.64	20240117	1454	21.60	20241209	2.20	N	003280	500	1202 억	4084637	N	N	172	N	N
79	20250113	110141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1783	73	2	4.27	16267570814	8975553	448.71	1754	1890	1751	2220	1197	1710	1812.46	1.70	-337272	1788	1749	1725	1686	1662	1737	1674	1202	510	500	1090	1	1	240424899	4287	12.56	2.58	12	3.73	142.00	691.00	5300	20240117	-66.36	1454	20241209	22.63	1930	-7.62	20250109	1589	12.21	20250102	5300	-66.36	20240117	1454	22.63	20241209	2.20	N	003280	500	1202 억	4084637	N	N	172	N	N
80	20250113	100141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1792	82	2	4.80	13687268897	7520256	375.95	1754	1890	1751	2220	1197	1710	1820.09	1.70	145827	1788	1749	1725	1686	1662	1737	1674	1202	510	500	1090	1	1	240424899	4308	12.62	2.59	12	3.13	142.00	691.00	5300	20240117	-66.19	1454	20241209	23.25	1930	-7.15	20250109	1589	12.78	20250102	5300	-66.19	20240117	1454	23.25	20241209	2.20	N	003280	500	1202 억	4084637	N	N	172	N	N
81	20250113	090141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1775	65	2	3.80	1167891502	657719	32.88	1754	1800	1751	2220	1197	1710	1775.94	1.70	-171650	1788	1749	1725	1686	1662	1737	1674	1202	510	500	1090	1	1	240424899	4268	12.50	2.57	12	0.27	142.00	691.00	5300	20240117	-66.51	1454	20241209	22.08	1930	-8.03	20250109	1589	11.71	20250102	5300	-66.51	20240117	1454	22.08	20241209	2.20	N	003280	500	1202 억	4084637	N	N	172	N	N
82	20250110	160140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1710	-25	5	-1.44	3404542977	1972228	12.28	1760	1764	1701	2255	1215	1735	1726.28	1.80	-317579	2044	1889	1775	1620	1506	1967	1698	1202	520	500	1110	1	1	240424899	4111	12.04	2.47	12	0.82	142.00	691.00	5300	20240117	-67.74	1454	20241209	17.61	1930	-11.40	20250109	1589	7.61	20250102	5300	-67.74	20240117	1454	17.61	20241209	2.21	N	003280	500	1202 억	4338768	N	N	172	N	N
83	20250110	150140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1720	-15	5	-0.86	3091010572	1789259	11.15	1760	1764	1701	2255	1215	1735	1727.54	1.80	-272202	2044	1889	1775	1620	1506	1967	1698	1202	520	500	1110	1	1	240424899	4135	12.11	2.49	12	0.74	142.00	691.00	5300	20240117	-67.55	1454	20241209	18.29	1930	-10.88	20250109	1589	8.24	20250102	5300	-67.55	20240117	1454	18.29	20241209	2.21	N	003280	500	1202 억	4338768	N	N	103	N	N
84	20250110	140140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1721	-14	5	-0.81	2779843059	1608297	10.02	1760	1764	1701	2255	1215	1735	1728.44	1.80	-301961	2044	1889	1775	1620	1506	1967	1698	1202	520	500	1110	1	1	240424899	4138	12.12	2.49	12	0.67	142.00	691.00	5300	20240117	-67.53	1454	20241209	18.36	1930	-10.83	20250109	1589	8.31	20250102	5300	-67.53	20240117	1454	18.36	20241209	2.21	N	003280	500	1202 억	4338768	N	N	103	N	N
85	20250110	130140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1719	-16	5	-0.92	2564789966	1483016	9.24	1760	1764	1701	2255	1215	1735	1729.44	1.80	-298941	2044	1889	1775	1620	1506	1967	1698	1202	520	500	1110	1	1	240424899	4133	12.11	2.49	12	0.62	142.00	691.00	5300	20240117	-67.57	1454	20241209	18.23	1930	-10.93	20250109	1589	8.18	20250102	5300	-67.57	20240117	1454	18.23	20241209	2.21	N	003280	500	1202 억	4338768	N	N	103	N	N
86	20250110	120140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1717	-18	5	-1.04	2456743772	1420227	8.85	1760	1764	1701	2255	1215	1735	1729.82	1.80	-277478	2044	1889	1775	1620	1506	1967	1698	1202	520	500	1110	1	1	240424899	4128	12.09	2.48	12	0.59	142.00	691.00	5300	20240117	-67.60	1454	20241209	18.09	1930	-11.04	20250109	1589	8.06	20250102	5300	-67.60	20240117	1454	18.09	20241209	2.21	N	003280	500	1202 억	4338768	N	N	103	N	N
87	20250110	110140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1708	-27	5	-1.56	2165162840	1250482	7.79	1760	1764	1701	2255	1215	1735	1731.46	1.80	-218676	2044	1889	1775	1620	1506	1967	1698	1202	520	500	1110	1	1	240424899	4106	12.03	2.47	12	0.52	142.00	691.00	5300	20240117	-67.77	1454	20241209	17.47	1930	-11.50	20250109	1589	7.49	20250102	5300	-67.77	20240117	1454	17.47	20241209	2.21	N	003280	500	1202 억	4338768	N	N	103	N	N
88	20250110	100141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	-11	5	-0.63	1668569138	960197	5.98	1760	1764	1720	2255	1215	1735	1737.74	1.80	-235265	2044	1889	1775	1620	1506	1967	1698	1202	520	500	1110	1	1	240424899	4145	12.14	2.49	12	0.40	142.00	691.00	5300	20240117	-67.47	1454	20241209	18.57	1930	-10.67	20250109	1589	8.50	20250102	5300	-67.47	20240117	1454	18.57	20241209	2.21	N	003280	500	1202 억	4338768	N	N	103	N	N
89	20250110	090140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1761	26	2	1.50	268470412	152625	0.95	1760	1764	1750	2255	1215	1735	1759.02	1.80	-26115	2044	1889	1775	1620	1506	1967	1698	1202	520	500	1110	1	1	240424899	4234	12.40	2.55	12	0.06	142.00	691.00	5300	20240117	-66.77	1454	20241209	21.11	1930	-8.76	20250109	1589	10.82	20250102	5300	-66.77	20240117	1454	21.11	20241209	2.21	N	003280	500	1202 억	4338768	N	N	103	N	N
90	20250109	160139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1735	53	2	3.15	28982601896	16019745	1274.09	1694	1930	1661	2185	1178	1682	1809.23	2.41	-1526539	1769	1725	1698	1654	1627	1747	1676	1202	503	500	1070	1	1	240424899	4171	12.22	2.51	12	6.66	142.00	691.00	5300	20240117	-67.26	1454	20241209	19.33	1930	-10.10	20250109	1589	9.19	20250102	5300	-67.26	20240117	1454	19.33	20241209	2.26	N	003280	500	1202 억	5783219	N	N	103	N	N
91	20250109	150140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1743	61	2	3.63	28279183189	15615252	1241.92	1694	1930	1661	2185	1178	1682	1811.00	2.41	-1456183	1769	1725	1698	1654	1627	1747	1676	1202	503	500	1070	1	1	240424899	4191	12.27	2.52	12	6.49	142.00	691.00	5300	20240117	-67.11	1454	20241209	19.88	1930	-9.69	20250109	1589	9.69	20250102	5300	-67.11	20240117	1454	19.88	20241209	2.26	N	003280	500	1202 억	5783219	N	N	181	N	N
92	20250109	140140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1753	71	2	4.22	27280253961	15044398	1196.52	1694	1930	1661	2185	1178	1682	1813.32	2.41	-1329518	1769	1725	1698	1654	1627	1747	1676	1202	503	500	1070	1	1	240424899	4215	12.35	2.54	12	6.26	142.00	691.00	5300	20240117	-66.92	1454	20241209	20.56	1930	-9.17	20250109	1589	10.32	20250102	5300	-66.92	20240117	1454	20.56	20241209	2.26	N	003280	500	1202 억	5783219	N	N	181	N	N
93	20250109	130140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1772	90	2	5.35	26500027391	14600925	1161.25	1694	1930	1661	2185	1178	1682	1814.96	2.41	-1357864	1769	1725	1698	1654	1627	1747	1676	1202	503	500	1070	1	1	240424899	4260	12.48	2.56	12	6.07	142.00	691.00	5300	20240117	-66.57	1454	20241209	21.87	1930	-8.19	20250109	1589	11.52	20250102	5300	-66.57	20240117	1454	21.87	20241209	2.26	N	003280	500	1202 억	5783219	N	N	181	N	N
94	20250109	120140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1759	77	2	4.58	25357103785	13954568	1109.84	1694	1930	1661	2185	1178	1682	1817.12	2.41	-1419921	1769	1725	1698	1654	1627	1747	1676	1202	503	500	1070	1	1	240424899	4229	12.39	2.55	12	5.80	142.00	691.00	5300	20240117	-66.81	1454	20241209	20.98	1930	-8.86	20250109	1589	10.70	20250102	5300	-66.81	20240117	1454	20.98	20241209	2.26	N	003280	500	1202 억	5783219	N	N	181	N	N
95	20250109	110140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1761	79	2	4.70	24316864605	13362425	1062.75	1694	1930	1661	2185	1178	1682	1819.79	2.41	-1406824	1769	1725	1698	1654	1627	1747	1676	1202	503	500	1070	1	1	240424899	4234	12.40	2.55	12	5.56	142.00	691.00	5300	20240117	-66.77	1454	20241209	21.11	1930	-8.76	20250109	1589	10.82	20250102	5300	-66.77	20240117	1454	21.11	20241209	2.26	N	003280	500	1202 억	5783219	N	N	181	N	N
96	20250109	100140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1754	72	2	4.28	21865282824	11964661	951.58	1694	1930	1661	2185	1178	1682	1827.49	2.41	-1338246	1769	1725	1698	1654	1627	1747	1676	1202	503	500	1070	1	1	240424899	4217	12.35	2.54	12	4.98	142.00	691.00	5300	20240117	-66.91	1454	20241209	20.63	1930	-9.12	20250109	1589	10.38	20250102	5300	-66.91	20240117	1454	20.63	20241209	2.26	N	003280	500	1202 억	5783219	N	N	181	N	N
97	20250109	090140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1682	0	3	0.00	40559558	24072	1.91	1694	1695	1680	2185	1178	1682	1684.93	2.41	-18957	1769	1725	1698	1654	1627	1747	1676	1202	503	500	1070	1	1	240424899	4044	11.85	2.43	12	0.01	142.00	691.00	5300	20240117	-68.26	1454	20241209	15.68	1742	-3.44	20250108	1589	5.85	20250102	5300	-68.26	20240117	1454	15.68	20241209	2.26	N	003280	500	1202 억	5783219	N	N	181	N	N
98	20250108	160139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1682	8	2	0.48	2117084457	1246508	103.08	1675	1742	1671	2175	1172	1674	1698.45	2.44	-94105	1728	1700	1681	1653	1634	1715	1668	1202	501	500	1070	1	1	240424899	4044	11.85	2.43	12	0.52	142.00	691.00	5300	20240117	-68.26	1454	20241209	15.68	1742	-3.44	20250108	1589	5.85	20250102	5300	-68.26	20240117	1454	15.68	20241209	2.24	N	003280	500	1202 억	5877726	N	N	181	N	N
99	20250108	150140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1684	10	2	0.60	2018804687	1188106	98.25	1675	1742	1671	2175	1172	1674	1699.18	2.44	-91385	1728	1700	1681	1653	1634	1715	1668	1202	501	500	1070	1	1	240424899	4049	11.86	2.44	12	0.49	142.00	691.00	5300	20240117	-68.23	1454	20241209	15.82	1742	-3.33	20250108	1589	5.98	20250102	5300	-68.23	20240117	1454	15.82	20241209	2.24	N	003280	500	1202 억	5877726	N	N	248	N	N
100	20250108	140141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1685	11	2	0.66	1845752880	1085328	89.75	1675	1742	1671	2175	1172	1674	1700.64	2.44	-94548	1728	1700	1681	1653	1634	1715	1668	1202	501	500	1070	1	1	240424899	4051	11.87	2.44	12	0.45	142.00	691.00	5300	20240117	-68.21	1454	20241209	15.89	1742	-3.27	20250108	1589	6.04	20250102	5300	-68.21	20240117	1454	15.89	20241209	2.24	N	003280	500	1202 억	5877726	N	N	248	N	N
101	20250108	130141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1681	7	2	0.42	1743084656	1024296	84.71	1675	1742	1671	2175	1172	1674	1701.74	2.44	-117793	1728	1700	1681	1653	1634	1715	1668	1202	501	500	1070	1	1	240424899	4042	11.84	2.43	12	0.43	142.00	691.00	5300	20240117	-68.28	1454	20241209	15.61	1742	-3.50	20250108	1589	5.79	20250102	5300	-68.28	20240117	1454	15.61	20241209	2.24	N	003280	500	1202 억	5877726	N	N	248	N	N
102	20250108	120140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1686	12	2	0.72	1579191484	927098	76.67	1675	1742	1671	2175	1172	1674	1703.37	2.44	-74720	1728	1700	1681	1653	1634	1715	1668	1202	501	500	1070	1	1	240424899	4054	11.87	2.44	12	0.39	142.00	691.00	5300	20240117	-68.19	1454	20241209	15.96	1742	-3.21	20250108	1589	6.10	20250102	5300	-68.19	20240117	1454	15.96	20241209	2.24	N	003280	500	1202 억	5877726	N	N	248	N	N
103	20250108	110139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1689	15	2	0.90	1486849635	872417	72.15	1675	1742	1671	2175	1172	1674	1704.29	2.44	-59583	1728	1700	1681	1653	1634	1715	1668	1202	501	500	1070	1	1	240424899	4061	11.89	2.44	12	0.36	142.00	691.00	5300	20240117	-68.13	1454	20241209	16.16	1742	-3.04	20250108	1589	6.29	20250102	5300	-68.13	20240117	1454	16.16	20241209	2.24	N	003280	500	1202 억	5877726	N	N	248	N	N
104	20250108	100139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1685	11	2	0.66	1388823488	814238	67.34	1675	1742	1671	2175	1172	1674	1705.67	2.44	-54896	1728	1700	1681	1653	1634	1715	1668	1202	501	500	1070	1	1	240424899	4051	11.87	2.44	12	0.34	142.00	691.00	5300	20240117	-68.21	1454	20241209	15.89	1742	-3.27	20250108	1589	6.04	20250102	5300	-68.21	20240117	1454	15.89	20241209	2.24	N	003280	500	1202 억	5877726	N	N	248	N	N
105	20250108	090142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1699	25	2	1.49	197699893	116532	9.64	1675	1705	1671	2175	1172	1674	1696.53	2.44	-79312	1728	1700	1681	1653	1634	1715	1668	1202	501	500	1070	1	1	240424899	4085	11.96	2.46	12	0.05	142.00	691.00	5300	20240117	-67.94	1454	20241209	16.85	1709	-0.59	20250107	1589	6.92	20250102	5300	-67.94	20240117	1454	16.85	20241209	2.24	N	003280	500	1202 억	5877726	N	N	248	N	N
106	20250107	160140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1674	4	2	0.24	2024605188	1202456	120.50	1670	1709	1662	2170	1169	1670	1683.87	2.43	43646	1698	1684	1660	1646	1622	1691	1653	1202	500	500	1060	1	1	240424899	4025	11.79	2.42	12	0.50	142.00	691.00	5300	20240117	-68.42	1454	20241209	15.13	1709	-2.05	20250107	1589	5.35	20250102	5300	-68.42	20240117	1454	15.13	20241209	2.30	N	003280	500	1202 억	5834689	N	N	248	N	N
107	20250107	150140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1669	-1	5	-0.06	1884791902	1118802	112.12	1670	1709	1662	2170	1169	1670	1684.65	2.43	64629	1698	1684	1660	1646	1622	1691	1653	1202	500	500	1060	1	1	240424899	4013	11.75	2.42	12	0.47	142.00	691.00	5300	20240117	-68.51	1454	20241209	14.79	1709	-2.34	20250107	1589	5.03	20250102	5300	-68.51	20240117	1454	14.79	20241209	2.30	N	003280	500	1202 억	5834689	N	N	0	N	N
108	20250107	140139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1671	1	2	0.06	1796710846	1065997	106.82	1670	1709	1662	2170	1169	1670	1685.47	2.43	72461	1698	1684	1660	1646	1622	1691	1653	1202	500	500	1060	1	1	240424899	4018	11.77	2.42	12	0.44	142.00	691.00	5300	20240117	-68.47	1454	20241209	14.92	1709	-2.22	20250107	1589	5.16	20250102	5300	-68.47	20240117	1454	14.92	20241209	2.30	N	003280	500	1202 억	5834689	N	N	0	N	N
109	20250107	130139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1667	-3	5	-0.18	1659722769	983857	98.59	1670	1709	1662	2170	1169	1670	1686.96	2.43	57341	1698	1684	1660	1646	1622	1691	1653	1202	500	500	1060	1	1	240424899	4008	11.74	2.41	12	0.41	142.00	691.00	5300	20240117	-68.55	1454	20241209	14.65	1709	-2.46	20250107	1589	4.91	20250102	5300	-68.55	20240117	1454	14.65	20241209	2.30	N	003280	500	1202 억	5834689	N	N	0	N	N
110	20250107	120140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1674	4	2	0.24	1432899498	847899	84.97	1670	1709	1670	2170	1169	1670	1689.94	2.43	60919	1698	1684	1660	1646	1622	1691	1653	1202	500	500	1060	1	1	240424899	4025	11.79	2.42	12	0.35	142.00	691.00	5300	20240117	-68.42	1454	20241209	15.13	1709	-2.05	20250107	1589	5.35	20250102	5300	-68.42	20240117	1454	15.13	20241209	2.30	N	003280	500	1202 억	5834689	N	N	0	N	N
111	20250107	110139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1684	14	2	0.84	1326554088	784457	78.61	1670	1709	1670	2170	1169	1670	1691.05	2.43	64607	1698	1684	1660	1646	1622	1691	1653	1202	500	500	1060	1	1	240424899	4049	11.86	2.44	12	0.33	142.00	691.00	5300	20240117	-68.23	1454	20241209	15.82	1709	-1.46	20250107	1589	5.98	20250102	5300	-68.23	20240117	1454	15.82	20241209	2.30	N	003280	500	1202 억	5834689	N	N	0	N	N
112	20250107	100140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1693	23	2	1.38	1075110313	635123	63.65	1670	1709	1670	2170	1169	1670	1692.76	2.43	85610	1698	1684	1660	1646	1622	1691	1653	1202	500	500	1060	1	1	240424899	4070	11.92	2.45	12	0.26	142.00	691.00	5300	20240117	-68.06	1454	20241209	16.44	1709	-0.94	20250107	1589	6.54	20250102	5300	-68.06	20240117	1454	16.44	20241209	2.30	N	003280	500	1202 억	5834689	N	N	0	N	N
113	20250107	090140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1674	4	2	0.24	51688448	30913	3.10	1670	1678	1670	2170	1169	1670	1672.06	2.43	5567	1698	1684	1660	1646	1622	1691	1653	1202	500	500	1060	1	1	240424899	4025	11.79	2.42	12	0.01	142.00	691.00	5300	20240117	-68.42	1454	20241209	15.13	1678	-0.24	20250107	1589	5.35	20250102	5300	-68.42	20240117	1454	15.13	20241209	2.30	N	003280	500	1202 억	5834689	N	N	0	N	N
114	20250106	160138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1670	8	2	0.48	1633351351	985028	65.71	1662	1674	1636	2160	1164	1662	1658.10	2.41	40771	1714	1687	1643	1616	1572	1701	1630	1202	498	500	1060	1	1	240424899	4015	11.76	2.42	12	0.41	142.00	691.00	5300	20240117	-68.49	1454	20241209	14.86	1674	-0.24	20250106	1589	5.10	20250102	5300	-68.49	20240117	1454	14.86	20241209	2.29	N	003280	500	1202 억	5797155	N	N	336	N	N
115	20250106	150138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1669	7	2	0.42	1511050265	911797	60.82	1662	1674	1636	2160	1164	1662	1657.22	2.41	30987	1714	1687	1643	1616	1572	1701	1630	1202	498	500	1060	1	1	240424899	4013	11.75	2.42	12	0.38	142.00	691.00	5300	20240117	-68.51	1454	20241209	14.79	1674	-0.30	20250106	1589	5.03	20250102	5300	-68.51	20240117	1454	14.79	20241209	2.29	N	003280	500	1202 억	5797155	N	N	336	N	N
116	20250106	140138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1664	2	2	0.12	1331544882	804255	53.65	1662	1674	1636	2160	1164	1662	1655.63	2.41	29103	1714	1687	1643	1616	1572	1701	1630	1202	498	500	1060	1	1	240424899	4001	11.72	2.41	12	0.33	142.00	691.00	5300	20240117	-68.60	1454	20241209	14.44	1674	-0.60	20250106	1589	4.72	20250102	5300	-68.60	20240117	1454	14.44	20241209	2.29	N	003280	500	1202 억	5797155	N	N	336	N	N
117	20250106	130138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1669	7	2	0.42	1181696669	714394	47.65	1662	1674	1636	2160	1164	1662	1654.12	2.41	1328	1714	1687	1643	1616	1572	1701	1630	1202	498	500	1060	1	1	240424899	4013	11.75	2.42	12	0.30	142.00	691.00	5300	20240117	-68.51	1454	20241209	14.79	1674	-0.30	20250106	1589	5.03	20250102	5300	-68.51	20240117	1454	14.79	20241209	2.29	N	003280	500	1202 억	5797155	N	N	336	N	N
118	20250106	120138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1662	0	3	0.00	1012783863	613129	40.90	1662	1668	1636	2160	1164	1662	1651.83	2.41	-11098	1714	1687	1643	1616	1572	1701	1630	1202	498	500	1060	1	1	240424899	3996	11.70	2.41	12	0.26	142.00	691.00	5300	20240117	-68.64	1454	20241209	14.31	1670	-0.48	20250103	1589	4.59	20250102	5300	-68.64	20240117	1454	14.31	20241209	2.29	N	003280	500	1202 억	5797155	N	N	336	N	N
119	20250106	110138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1661	-1	5	-0.06	746906313	453287	30.24	1662	1662	1636	2160	1164	1662	1647.76	2.41	-112996	1714	1687	1643	1616	1572	1701	1630	1202	498	500	1060	1	1	240424899	3993	11.70	2.40	12	0.19	142.00	691.00	5300	20240117	-68.66	1454	20241209	14.24	1670	-0.54	20250103	1589	4.53	20250102	5300	-68.66	20240117	1454	14.24	20241209	2.29	N	003280	500	1202 억	5797155	N	N	336	N	N
120	20250106	100137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1642	-20	5	-1.20	522955059	317813	21.20	1662	1662	1636	2160	1164	1662	1645.48	2.41	-136893	1714	1687	1643	1616	1572	1701	1630	1202	498	500	1060	1	1	240424899	3948	11.56	2.38	12	0.13	142.00	691.00	5300	20240117	-69.02	1454	20241209	12.93	1670	-1.68	20250103	1589	3.34	20250102	5300	-69.02	20240117	1454	12.93	20241209	2.29	N	003280	500	1202 억	5797155	N	N	336	N	N
121	20250106	090137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1658	-4	5	-0.24	14207721	8549	0.57	1662	1662	1658	2160	1164	1662	1661.92	2.41	1205	1714	1687	1643	1616	1572	1701	1630	1202	498	500	1060	1	1	240424899	3986	11.68	2.40	12	0.00	142.00	691.00	5300	20240117	-68.72	1454	20241209	14.03	1670	-0.72	20250103	1589	4.34	20250102	5300	-68.72	20240117	1454	14.03	20241209	2.29	N	003280	500	1202 억	5797155	N	N	336	N	N
122	20250103	160138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1662	64	2	4.01	2458771443	1487066	253.66	1599	1670	1599	2075	1119	1598	1653.43	2.15	616458	1626	1611	1600	1585	1574	1606	1580	1202	477	500	1020	1	1	240424899	3996	11.70	2.41	12	0.62	142.00	691.00	5300	20240117	-68.64	1454	20241209	14.31	1670	-0.48	20250103	1589	4.59	20250102	5300	-68.64	20240117	1454	14.31	20241209	2.31	N	003280	500	1202 억	5175622	N	N	336	N	N
123	20250103	150138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1660	62	2	3.88	2176227225	1316927	224.64	1599	1670	1599	2075	1119	1598	1652.50	2.15	534067	1626	1611	1600	1585	1574	1606	1580	1202	477	500	1020	1	1	240424899	3991	11.69	2.40	12	0.55	142.00	691.00	5300	20240117	-68.68	1454	20241209	14.17	1670	-0.60	20250103	1589	4.47	20250102	5300	-68.68	20240117	1454	14.17	20241209	2.31	N	003280	500	1202 억	5175622	N	N	1877	N	N
124	20250103	140137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1657	59	2	3.69	2067840204	1251576	213.49	1599	1670	1599	2075	1119	1598	1652.19	2.15	506992	1626	1611	1600	1585	1574	1606	1580	1202	477	500	1020	1	1	240424899	3984	11.67	2.40	12	0.52	142.00	691.00	5300	20240117	-68.74	1454	20241209	13.96	1670	-0.78	20250103	1589	4.28	20250102	5300	-68.74	20240117	1454	13.96	20241209	2.31	N	003280	500	1202 억	5175622	N	N	1877	N	N
125	20250103	130137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1662	64	2	4.01	1890154620	1144430	195.22	1599	1670	1599	2075	1119	1598	1651.61	2.15	478300	1626	1611	1600	1585	1574	1606	1580	1202	477	500	1020	1	1	240424899	3996	11.70	2.41	12	0.48	142.00	691.00	5300	20240117	-68.64	1454	20241209	14.31	1670	-0.48	20250103	1589	4.59	20250102	5300	-68.64	20240117	1454	14.31	20241209	2.31	N	003280	500	1202 억	5175622	N	N	1877	N	N
126	20250103	120137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1658	60	2	3.75	1585092257	960730	163.88	1599	1670	1599	2075	1119	1598	1649.88	2.15	390744	1626	1611	1600	1585	1574	1606	1580	1202	477	500	1020	1	1	240424899	3986	11.68	2.40	12	0.40	142.00	691.00	5300	20240117	-68.72	1454	20241209	14.03	1670	-0.72	20250103	1589	4.34	20250102	5300	-68.72	20240117	1454	14.03	20241209	2.31	N	003280	500	1202 억	5175622	N	N	1877	N	N
127	20250103	110138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1653	55	2	3.44	1404652623	851770	145.29	1599	1670	1599	2075	1119	1598	1649.10	2.15	326673	1626	1611	1600	1585	1574	1606	1580	1202	477	500	1020	1	1	240424899	3974	11.64	2.39	12	0.35	142.00	691.00	5300	20240117	-68.81	1454	20241209	13.69	1670	-1.02	20250103	1589	4.03	20250102	5300	-68.81	20240117	1454	13.69	20241209	2.31	N	003280	500	1202 억	5175622	N	N	1877	N	N
128	20250103	100137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1652	54	2	3.38	1081153152	655583	111.83	1599	1670	1599	2075	1119	1598	1649.15	2.15	251722	1626	1611	1600	1585	1574	1606	1580	1202	477	500	1020	1	1	240424899	3972	11.63	2.39	12	0.27	142.00	691.00	5300	20240117	-68.83	1454	20241209	13.62	1670	-1.08	20250103	1589	3.96	20250102	5300	-68.83	20240117	1454	13.62	20241209	2.31	N	003280	500	1202 억	5175622	N	N	1877	N	N
129	20250103	090138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1605	7	2	0.44	14113328	8826	1.51	1599	1605	1599	2075	1119	1598	1599.06	2.15	-453	1626	1611	1600	1585	1574	1606	1580	1202	477	500	1020	1	1	240424899	3859	11.30	2.32	12	0.00	142.00	691.00	5300	20240117	-69.72	1454	20241209	10.39	1615	-0.62	20250102	1589	1.01	20250102	5300	-69.72	20240117	1454	10.39	20241209	2.31	N	003280	500	1202 억	5175622	N	N	1877	N	N
130	20250102	160138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1598	-10	5	-0.62	919231731	575592	113.88	1608	1615	1589	2090	1126	1608	1597.01	2.17	-35824	1651	1629	1587	1565	1523	1640	1576	1202	482	500	1020	1	1	240424899	3842	11.25	2.31	12	0.24	142.00	691.00	5300	20240117	-69.85	1454	20241209	9.90	1615	-1.05	20250102	1589	0.57	20250102	5300	-69.85	20240117	1454	9.90	20241209	2.31	N	003280	500	1202 억	5209597	N	N	1877	N	N
131	20250102	150138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1597	-11	5	-0.68	750197454	469571	92.90	1608	1615	1589	2090	1126	1608	1597.62	2.17	-51811	1651	1629	1587	1565	1523	1640	1576	1202	482	500	1020	1	1	240424899	3840	11.25	2.31	12	0.20	142.00	691.00	5300	20240117	-69.87	1454	20241209	9.83	1615	-1.11	20250102	1589	0.50	20250102	5300	-69.87	20240117	1454	9.83	20241209	2.31	N	003280	500	1202 억	5209597	N	N	91	N	N
132	20250102	140136	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1591	-17	5	-1.06	640934750	401054	79.35	1608	1615	1589	2090	1126	1608	1598.12	2.17	-67312	1651	1629	1587	1565	1523	1640	1576	1202	482	500	1020	1	1	240424899	3825	11.20	2.30	12	0.17	142.00	691.00	5300	20240117	-69.98	1454	20241209	9.42	1615	-1.49	20250102	1589	0.13	20250102	5300	-69.98	20240117	1454	9.42	20241209	2.31	N	003280	500	1202 억	5209597	N	N	91	N	N
133	20250102	130137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1595	-13	5	-0.81	452892368	282888	55.97	1608	1615	1590	2090	1126	1608	1600.95	2.17	-35685	1651	1629	1587	1565	1523	1640	1576	1202	482	500	1020	1	1	240424899	3835	11.23	2.31	12	0.12	142.00	691.00	5300	20240117	-69.91	1454	20241209	9.70	1615	-1.24	20250102	1590	0.31	20250102	5300	-69.91	20240117	1454	9.70	20241209	2.31	N	003280	500	1202 억	5209597	N	N	91	N	N
134	20250102	120137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1599	-9	5	-0.56	373933277	233394	46.18	1608	1615	1590	2090	1126	1608	1602.15	2.17	-16684	1651	1629	1587	1565	1523	1640	1576	1202	482	500	1020	1	1	240424899	3844	11.26	2.31	12	0.10	142.00	691.00	5300	20240117	-69.83	1454	20241209	9.97	1615	-0.99	20250102	1590	0.57	20250102	5300	-69.83	20240117	1454	9.97	20241209	2.31	N	003280	500	1202 억	5209597	N	N	91	N	N
135	20250102	110134	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1601	-7	5	-0.44	270632450	168645	33.37	1608	1615	1591	2090	1126	1608	1604.74	2.17	-11442	1651	1629	1587	1565	1523	1640	1576	1202	482	500	1020	1	1	240424899	3849	11.27	2.32	12	0.07	142.00	691.00	5300	20240117	-69.79	1454	20241209	10.11	1615	-0.87	20250102	1591	0.63	20250102	5300	-69.79	20240117	1454	10.11	20241209	2.31	N	003280	500	1202 억	5209597	N	N	91	N	N
136	20250102	100137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1610	2	2	0.12	17782528	11063	2.19	1608	1610	1603	2090	1126	1608	1607.37	2.17	-307	1651	1629	1587	1565	1523	1640	1576	1202	482	500	1020	1	1	240424899	3871	11.34	2.33	12	0.00	142.00	691.00	5300	20240117	-69.62	1454	20241209	10.73	1610	0.00	20250102	1603	0.44	20250102	5300	-69.62	20240117	1454	10.73	20241209	2.31	N	003280	500	1202 억	5209597	N	N	91	N	N
137	20250102	090137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1608	0	3	0.00	0	0	0.00	0	0	0	2090	1126	1608	0.00	2.17	0	1651	1629	1587	1565	1523	1640	1576	1202	482	500	1020	1	1	240424899	3866	11.32	2.33	12	0.00	142.00	691.00	5300	20240117	-69.66	1454	20241209	10.59	0	0.00	0	0	0.00	0	5300	-69.66	20240117	1454	10.59	20241209	2.31	N	003280	500	1202 억	5209597	N	N	91	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History