KissMeData/465770/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250228	161436	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8210	-540	5	-6.17	1167772590	138733	57.18	8630	8670	8210	11370	6130	8750	8417.47	1.11	-10626	9496	9122	8906	8532	8316	9015	8425	179	2620	2500	5600	10	1	7171032	589	41.05	1.88	12	1.93	200.00	4365.00	17010	20240701	-51.73	6920	20240416	18.64	10200	-19.51	20250109	7690	6.76	20250102	17010	-51.73	20240701	6920	18.64	20240416	4.64	N	465770	2500	179 억	79691	N	N	0	N	N
3	20250228	151442	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8240	-510	5	-5.83	1111578980	131898	54.36	8630	8670	8220	11370	6130	8750	8427.57	1.11	-10156	9496	9122	8906	8532	8316	9015	8425	179	2620	2500	5600	10	1	7171032	591	41.20	1.89	12	1.84	200.00	4365.00	17010	20240701	-51.56	6920	20240416	19.08	10200	-19.22	20250109	7690	7.15	20250102	17010	-51.56	20240701	6920	19.08	20240416	4.64	N	465770	2500	179 억	79691	N	N	0	N	N
4	20250228	141444	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8300	-450	5	-5.14	970015020	114769	47.30	8630	8670	8280	11370	6130	8750	8451.89	1.11	-7343	9496	9122	8906	8532	8316	9015	8425	179	2620	2500	5600	10	1	7171032	595	41.50	1.90	12	1.60	200.00	4365.00	17010	20240701	-51.21	6920	20240416	19.94	10200	-18.63	20250109	7690	7.93	20250102	17010	-51.21	20240701	6920	19.94	20240416	4.64	N	465770	2500	179 억	79691	N	N	0	N	N
5	20250228	131435	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8370	-380	5	-4.34	877303410	103616	42.70	8630	8670	8300	11370	6130	8750	8466.87	1.11	-3399	9496	9122	8906	8532	8316	9015	8425	179	2620	2500	5600	10	1	7171032	600	41.85	1.92	12	1.44	200.00	4365.00	17010	20240701	-50.79	6920	20240416	20.95	10200	-17.94	20250109	7690	8.84	20250102	17010	-50.79	20240701	6920	20.95	20240416	4.64	N	465770	2500	179 억	79691	N	N	0	N	N
6	20250228	121429	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8370	-380	5	-4.34	701193270	82519	34.01	8630	8670	8360	11370	6130	8750	8497.36	1.11	4590	9496	9122	8906	8532	8316	9015	8425	179	2620	2500	5600	10	1	7171032	600	41.85	1.92	12	1.15	200.00	4365.00	17010	20240701	-50.79	6920	20240416	20.95	10200	-17.94	20250109	7690	8.84	20250102	17010	-50.79	20240701	6920	20.95	20240416	4.64	N	465770	2500	179 억	79691	N	N	0	N	N
7	20250228	111432	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8500	-250	5	-2.86	470538710	55100	22.71	8630	8670	8480	11370	6130	8750	8539.72	1.11	396	9496	9122	8906	8532	8316	9015	8425	179	2620	2500	5600	10	1	7171032	610	42.50	1.95	12	0.77	200.00	4365.00	17010	20240701	-50.03	6920	20240416	22.83	10200	-16.67	20250109	7690	10.53	20250102	17010	-50.03	20240701	6920	22.83	20240416	4.64	N	465770	2500	179 억	79691	N	N	0	N	N
8	20250228	101430	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8530	-220	5	-2.51	383156340	44836	18.48	8630	8670	8480	11370	6130	8750	8545.73	1.11	497	9496	9122	8906	8532	8316	9015	8425	179	2620	2500	5600	10	1	7171032	612	42.65	1.95	12	0.63	200.00	4365.00	17010	20240701	-49.85	6920	20240416	23.27	10200	-16.37	20250109	7690	10.92	20250102	17010	-49.85	20240701	6920	23.27	20240416	4.64	N	465770	2500	179 억	79691	N	N	0	N	N
9	20250228	091438	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8550	-200	5	-2.29	113155530	13177	5.43	8630	8670	8540	11370	6130	8750	8587.35	1.11	2916	9496	9122	8906	8532	8316	9015	8425	179	2620	2500	5600	10	1	7171032	613	42.75	1.96	12	0.18	200.00	4365.00	17010	20240701	-49.74	6920	20240416	23.55	10200	-16.18	20250109	7690	11.18	20250102	17010	-49.74	20240701	6920	23.55	20240416	4.64	N	465770	2500	179 억	79691	N	N	0	N	N
10	20250227	161419	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	-260	5	-2.89	2140003330	240277	79.32	9020	9280	8690	11710	6310	9010	8906.54	1.68	-40986	9290	9150	9060	8920	8830	9105	8875	179	2700	2500	5760	10	1	7171032	627	43.75	2.00	12	3.35	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	4.56	N	465770	2500	179 억	120677	N	N	0	N	N
11	20250227	151421	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8730	-280	5	-3.11	2094264780	235049	77.59	9020	9280	8690	11710	6310	9010	8909.29	1.68	-41553	9290	9150	9060	8920	8830	9105	8875	179	2700	2500	5760	10	1	7171032	626	43.65	2.00	12	3.28	200.00	4365.00	17010	20240701	-48.68	6920	20240416	26.16	10200	-14.41	20250109	7690	13.52	20250102	17010	-48.68	20240701	6920	26.16	20240416	4.56	N	465770	2500	179 억	120677	N	N	0	N	N
12	20250227	141423	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8780	-230	5	-2.55	1997061850	223935	73.92	9020	9280	8690	11710	6310	9010	8917.45	1.68	-41728	9290	9150	9060	8920	8830	9105	8875	179	2700	2500	5760	10	1	7171032	630	43.90	2.01	12	3.12	200.00	4365.00	17010	20240701	-48.38	6920	20240416	26.88	10200	-13.92	20250109	7690	14.17	20250102	17010	-48.38	20240701	6920	26.88	20240416	4.56	N	465770	2500	179 억	120677	N	N	0	N	N
13	20250227	131421	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8800	-210	5	-2.33	1917606440	214891	70.94	9020	9280	8690	11710	6310	9010	8923.04	1.68	-42336	9290	9150	9060	8920	8830	9105	8875	179	2700	2500	5760	10	1	7171032	631	44.00	2.02	12	3.00	200.00	4365.00	17010	20240701	-48.27	6920	20240416	27.17	10200	-13.73	20250109	7690	14.43	20250102	17010	-48.27	20240701	6920	27.17	20240416	4.56	N	465770	2500	179 억	120677	N	N	0	N	N
14	20250227	121418	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8790	-220	5	-2.44	1897340020	212586	70.18	9020	9280	8690	11710	6310	9010	8924.47	1.68	-42258	9290	9150	9060	8920	8830	9105	8875	179	2700	2500	5760	10	1	7171032	630	43.95	2.01	12	2.96	200.00	4365.00	17010	20240701	-48.32	6920	20240416	27.02	10200	-13.82	20250109	7690	14.30	20250102	17010	-48.32	20240701	6920	27.02	20240416	4.56	N	465770	2500	179 억	120677	N	N	0	N	N
15	20250227	111430	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	-260	5	-2.89	1819427070	203722	67.25	9020	9280	8690	11710	6310	9010	8930.37	1.68	-40319	9290	9150	9060	8920	8830	9105	8875	179	2700	2500	5760	10	1	7171032	627	43.75	2.00	12	2.84	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	4.56	N	465770	2500	179 억	120677	N	N	0	N	N
16	20250227	101506	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8770	-240	5	-2.66	1725580280	193030	63.72	9020	9280	8690	11710	6310	9010	8938.91	1.68	-37550	9290	9150	9060	8920	8830	9105	8875	179	2700	2500	5760	10	1	7171032	629	43.85	2.01	12	2.69	200.00	4365.00	17010	20240701	-48.44	6920	20240416	26.73	10200	-14.02	20250109	7690	14.04	20250102	17010	-48.44	20240701	6920	26.73	20240416	4.56	N	465770	2500	179 억	120677	N	N	0	N	N
17	20250227	091530	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9050	40	2	0.44	1079519980	119747	39.53	9020	9280	8790	11710	6310	9010	9015.07	1.68	-27245	9290	9150	9060	8920	8830	9105	8875	179	2700	2500	5760	10	1	7171032	649	45.25	2.07	12	1.67	200.00	4365.00	17010	20240701	-46.80	6920	20240416	30.78	10200	-11.27	20250109	7690	17.69	20250102	17010	-46.80	20240701	6920	30.78	20240416	4.56	N	465770	2500	179 억	120677	N	N	0	N	N
18	20250226	161420	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9010	-190	5	-2.07	1075761850	118995	61.59	9180	9200	8970	11960	6440	9200	9040.39	1.07	44025	9660	9430	9260	9030	8860	9345	8945	179	2760	2500	5880	10	1	7171032	646	45.05	2.06	12	1.66	200.00	4365.00	17010	20240701	-47.03	6920	20240416	30.20	10200	-11.67	20250109	7690	17.17	20250102	17010	-47.03	20240701	6920	30.20	20240416	4.27	N	465770	2500	179 억	76547	N	N	0	N	N
19	20250226	151428	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9010	-190	5	-2.07	1057792190	117001	60.56	9180	9200	8970	11960	6440	9200	9040.88	1.07	43473	9660	9430	9260	9030	8860	9345	8945	179	2760	2500	5880	10	1	7171032	646	45.05	2.06	12	1.63	200.00	4365.00	17010	20240701	-47.03	6920	20240416	30.20	10200	-11.67	20250109	7690	17.17	20250102	17010	-47.03	20240701	6920	30.20	20240416	4.27	N	465770	2500	179 억	76547	N	N	0	N	N
20	20250226	141426	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9000	-200	5	-2.17	843482090	93195	48.24	9180	9200	8970	11960	6440	9200	9050.72	1.07	34299	9660	9430	9260	9030	8860	9345	8945	179	2760	2500	5880	10	1	7171032	645	45.00	2.06	12	1.30	200.00	4365.00	17010	20240701	-47.09	6920	20240416	30.06	10200	-11.76	20250109	7690	17.04	20250102	17010	-47.09	20240701	6920	30.06	20240416	4.27	N	465770	2500	179 억	76547	N	N	0	N	N
21	20250226	131423	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9080	-120	5	-1.30	575659360	63430	32.83	9180	9200	8970	11960	6440	9200	9075.50	1.07	17416	9660	9430	9260	9030	8860	9345	8945	179	2760	2500	5880	10	1	7171032	651	45.40	2.08	12	0.88	200.00	4365.00	17010	20240701	-46.62	6920	20240416	31.21	10200	-10.98	20250109	7690	18.08	20250102	17010	-46.62	20240701	6920	31.21	20240416	4.27	N	465770	2500	179 억	76547	N	N	0	N	N
22	20250226	121422	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9080	-120	5	-1.30	522274390	57538	29.78	9180	9200	8970	11960	6440	9200	9077.03	1.07	17098	9660	9430	9260	9030	8860	9345	8945	179	2760	2500	5880	10	1	7171032	651	45.40	2.08	12	0.80	200.00	4365.00	17010	20240701	-46.62	6920	20240416	31.21	10200	-10.98	20250109	7690	18.08	20250102	17010	-46.62	20240701	6920	31.21	20240416	4.27	N	465770	2500	179 억	76547	N	N	0	N	N
23	20250226	111421	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9100	-100	5	-1.09	472651030	52076	26.96	9180	9200	8970	11960	6440	9200	9076.18	1.07	17401	9660	9430	9260	9030	8860	9345	8945	179	2760	2500	5880	10	1	7171032	653	45.50	2.08	12	0.73	200.00	4365.00	17010	20240701	-46.50	6920	20240416	31.50	10200	-10.78	20250109	7690	18.34	20250102	17010	-46.50	20240701	6920	31.50	20240416	4.27	N	465770	2500	179 억	76547	N	N	0	N	N
24	20250226	101417	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9100	-100	5	-1.09	372378460	41055	21.25	9180	9200	8970	11960	6440	9200	9070.23	1.07	12248	9660	9430	9260	9030	8860	9345	8945	179	2760	2500	5880	10	1	7171032	653	45.50	2.08	12	0.57	200.00	4365.00	17010	20240701	-46.50	6920	20240416	31.50	10200	-10.78	20250109	7690	18.34	20250102	17010	-46.50	20240701	6920	31.50	20240416	4.27	N	465770	2500	179 억	76547	N	N	0	N	N
25	20250226	091431	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9030	-170	5	-1.85	214359850	23679	12.26	9180	9200	8970	11960	6440	9200	9052.73	1.07	9324	9660	9430	9260	9030	8860	9345	8945	179	2760	2500	5880	10	1	7171032	648	45.15	2.07	12	0.33	200.00	4365.00	17010	20240701	-46.91	6920	20240416	30.49	10200	-11.47	20250109	7690	17.43	20250102	17010	-46.91	20240701	6920	30.49	20240416	4.27	N	465770	2500	179 억	76547	N	N	0	N	N
26	20250225	161411	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9200	-30	5	-0.33	1794811900	192894	26.68	9230	9490	9090	11990	6470	9230	9305.29	1.08	-798	10143	9686	9383	8926	8623	9535	8775	179	2760	2500	5900	10	1	7171032	660	46.00	2.11	12	2.69	200.00	4365.00	17010	20240701	-45.91	6920	20240416	32.95	10200	-9.80	20250109	7690	19.64	20250102	17010	-45.91	20240701	6920	32.95	20240416	4.25	N	465770	2500	179 억	77460	N	N	0	N	N
27	20250225	151409	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9200	-30	5	-0.33	1744694330	187449	25.92	9230	9490	9090	11990	6470	9230	9308.22	1.08	-2385	10143	9686	9383	8926	8623	9535	8775	179	2760	2500	5900	10	1	7171032	660	46.00	2.11	12	2.61	200.00	4365.00	17010	20240701	-45.91	6920	20240416	32.95	10200	-9.80	20250109	7690	19.64	20250102	17010	-45.91	20240701	6920	32.95	20240416	4.25	N	465770	2500	179 억	77460	N	N	0	N	N
28	20250225	141408	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9300	70	2	0.76	1577904460	169400	23.43	9230	9490	9090	11990	6470	9230	9315.46	1.08	-8655	10143	9686	9383	8926	8623	9535	8775	179	2760	2500	5900	10	1	7171032	667	46.50	2.13	12	2.36	200.00	4365.00	17010	20240701	-45.33	6920	20240416	34.39	10200	-8.82	20250109	7690	20.94	20250102	17010	-45.33	20240701	6920	34.39	20240416	4.25	N	465770	2500	179 억	77460	N	N	0	N	N
29	20250225	131414	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9230	0	3	0.00	1338262180	143767	19.88	9230	9490	9090	11990	6470	9230	9309.42	1.08	396	10143	9686	9383	8926	8623	9535	8775	179	2760	2500	5900	10	1	7171032	662	46.15	2.11	12	2.00	200.00	4365.00	17010	20240701	-45.74	6920	20240416	33.38	10200	-9.51	20250109	7690	20.03	20250102	17010	-45.74	20240701	6920	33.38	20240416	4.25	N	465770	2500	179 억	77460	N	N	0	N	N
30	20250225	121411	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9320	90	2	0.98	1229042630	131988	18.25	9230	9490	9090	11990	6470	9230	9312.76	1.08	225	10143	9686	9383	8926	8623	9535	8775	179	2760	2500	5900	10	1	7171032	668	46.60	2.14	12	1.84	200.00	4365.00	17010	20240701	-45.21	6920	20240416	34.68	10200	-8.63	20250109	7690	21.20	20250102	17010	-45.21	20240701	6920	34.68	20240416	4.25	N	465770	2500	179 억	77460	N	N	0	N	N
31	20250225	111408	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9370	140	2	1.52	1152656290	123803	17.12	9230	9490	9090	11990	6470	9230	9311.44	1.08	-1457	10143	9686	9383	8926	8623	9535	8775	179	2760	2500	5900	10	1	7171032	672	46.85	2.15	12	1.73	200.00	4365.00	17010	20240701	-44.91	6920	20240416	35.40	10200	-8.14	20250109	7690	21.85	20250102	17010	-44.91	20240701	6920	35.40	20240416	4.25	N	465770	2500	179 억	77460	N	N	0	N	N
32	20250225	101408	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9430	200	2	2.17	694256210	74987	10.37	9230	9450	9090	11990	6470	9230	9258.96	1.08	5857	10143	9686	9383	8926	8623	9535	8775	179	2760	2500	5900	10	1	7171032	676	47.15	2.16	12	1.05	200.00	4365.00	17010	20240701	-44.56	6920	20240416	36.27	10200	-7.55	20250109	7690	22.63	20250102	17010	-44.56	20240701	6920	36.27	20240416	4.25	N	465770	2500	179 억	77460	N	N	0	N	N
33	20250225	091415	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9240	10	2	0.11	177944170	19391	2.68	9230	9250	9090	11990	6470	9230	9171.93	1.08	7837	10143	9686	9383	8926	8623	9535	8775	179	2760	2500	5900	10	1	7171032	663	46.20	2.12	12	0.27	200.00	4365.00	17010	20240701	-45.68	6920	20240416	33.53	10200	-9.41	20250109	7690	20.16	20250102	17010	-45.68	20240701	6920	33.53	20240416	4.25	N	465770	2500	179 억	77460	N	N	0	N	N
34	20250224	161358	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9230	40	2	0.44	6855930130	720200	636.57	9790	9840	9080	11940	6440	9190	9519.60	1.73	-47657	9516	9352	9136	8972	8756	9245	8865	179	2750	2500	5880	10	1	7171032	662	46.15	2.11	12	10.04	200.00	4365.00	17010	20240701	-45.74	6920	20240416	33.38	10200	-9.51	20250109	7690	20.03	20250102	17010	-45.74	20240701	6920	33.38	20240416	3.88	N	465770	2500	179 억	124128	N	N	0	N	N
35	20250224	151359	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9140	-50	5	-0.54	6802092260	714340	631.39	9790	9840	9080	11940	6440	9190	9522.25	1.73	-48716	9516	9352	9136	8972	8756	9245	8865	179	2750	2500	5880	10	1	7171032	655	45.70	2.09	12	9.96	200.00	4365.00	17010	20240701	-46.27	6920	20240416	32.08	10200	-10.39	20250109	7690	18.86	20250102	17010	-46.27	20240701	6920	32.08	20240416	3.88	N	465770	2500	179 억	124128	N	N	0	N	N
36	20250224	141356	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9180	-10	5	-0.11	6608902420	693200	612.70	9790	9840	9170	11940	6440	9190	9533.95	1.73	-51253	9516	9352	9136	8972	8756	9245	8865	179	2750	2500	5880	10	1	7171032	658	45.90	2.10	12	9.67	200.00	4365.00	17010	20240701	-46.03	6920	20240416	32.66	10200	-10.00	20250109	7690	19.38	20250102	17010	-46.03	20240701	6920	32.66	20240416	3.88	N	465770	2500	179 억	124128	N	N	0	N	N
37	20250224	131358	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9260	70	2	0.76	6362451950	666468	589.08	9790	9840	9230	11940	6440	9190	9546.57	1.73	-46285	9516	9352	9136	8972	8756	9245	8865	179	2750	2500	5880	10	1	7171032	664	46.30	2.12	12	9.29	200.00	4365.00	17010	20240701	-45.56	6920	20240416	33.82	10200	-9.22	20250109	7690	20.42	20250102	17010	-45.56	20240701	6920	33.82	20240416	3.88	N	465770	2500	179 억	124128	N	N	0	N	N
38	20250224	121355	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9280	90	2	0.98	6210932020	650136	574.64	9790	9840	9230	11940	6440	9190	9553.33	1.73	-41916	9516	9352	9136	8972	8756	9245	8865	179	2750	2500	5880	10	1	7171032	665	46.40	2.13	12	9.07	200.00	4365.00	17010	20240701	-45.44	6920	20240416	34.10	10200	-9.02	20250109	7690	20.68	20250102	17010	-45.44	20240701	6920	34.10	20240416	3.88	N	465770	2500	179 억	124128	N	N	0	N	N
39	20250224	111352	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9350	160	2	1.74	5700964040	595302	526.17	9790	9840	9270	11940	6440	9190	9576.65	1.73	-57867	9516	9352	9136	8972	8756	9245	8865	179	2750	2500	5880	10	1	7171032	670	46.75	2.14	12	8.30	200.00	4365.00	17010	20240701	-45.03	6920	20240416	35.12	10200	-8.33	20250109	7690	21.59	20250102	17010	-45.03	20240701	6920	35.12	20240416	3.88	N	465770	2500	179 억	124128	N	N	0	N	N
40	20250224	101351	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9380	190	2	2.07	5362904630	559359	494.40	9790	9840	9270	11940	6440	9190	9587.65	1.73	-57623	9516	9352	9136	8972	8756	9245	8865	179	2750	2500	5880	10	1	7171032	673	46.90	2.15	12	7.80	200.00	4365.00	17010	20240701	-44.86	6920	20240416	35.55	10200	-8.04	20250109	7690	21.98	20250102	17010	-44.86	20240701	6920	35.55	20240416	3.88	N	465770	2500	179 억	124128	N	N	0	N	N
41	20250224	091359	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9550	360	2	3.92	1807368650	189324	167.34	9790	9800	9270	11940	6440	9190	9546.60	1.73	-53378	9516	9352	9136	8972	8756	9245	8865	179	2750	2500	5880	10	1	7171032	685	47.75	2.19	12	2.64	200.00	4365.00	17010	20240701	-43.86	6920	20240416	38.01	10200	-6.37	20250109	7690	24.19	20250102	17010	-43.86	20240701	6920	38.01	20240416	3.88	N	465770	2500	179 억	124128	N	N	0	N	N
42	20250221	161346	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9190	-50	5	-0.54	1024007440	112651	47.16	9300	9300	8920	12010	6470	9240	9090.08	1.68	3632	9820	9530	9140	8850	8460	9675	8995	179	2770	2500	5910	10	1	7171032	659	45.95	2.11	12	1.57	200.00	4365.00	17010	20240701	-45.97	6920	20240416	32.80	10200	-9.90	20250109	7690	19.51	20250102	17010	-45.97	20240701	6920	32.80	20240416	3.87	N	465770	2500	179 억	120273	N	N	0	N	N
43	20250221	151351	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9230	-10	5	-0.11	984895830	108401	45.38	9300	9300	8920	12010	6470	9240	9085.67	1.68	3755	9820	9530	9140	8850	8460	9675	8995	179	2770	2500	5910	10	1	7171032	662	46.15	2.11	12	1.51	200.00	4365.00	17010	20240701	-45.74	6920	20240416	33.38	10200	-9.51	20250109	7690	20.03	20250102	17010	-45.74	20240701	6920	33.38	20240416	3.87	N	465770	2500	179 억	120273	N	N	0	N	N
44	20250221	141352	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9150	-90	5	-0.97	845817890	93277	39.05	9300	9300	8920	12010	6470	9240	9067.80	1.68	1777	9820	9530	9140	8850	8460	9675	8995	179	2770	2500	5910	10	1	7171032	656	45.75	2.10	12	1.30	200.00	4365.00	17010	20240701	-46.21	6920	20240416	32.23	10200	-10.29	20250109	7690	18.99	20250102	17010	-46.21	20240701	6920	32.23	20240416	3.87	N	465770	2500	179 억	120273	N	N	0	N	N
45	20250221	131351	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9090	-150	5	-1.62	798334340	88074	36.87	9300	9300	8920	12010	6470	9240	9064.35	1.68	1430	9820	9530	9140	8850	8460	9675	8995	179	2770	2500	5910	10	1	7171032	652	45.45	2.08	12	1.23	200.00	4365.00	17010	20240701	-46.56	6920	20240416	31.36	10200	-10.88	20250109	7690	18.21	20250102	17010	-46.56	20240701	6920	31.36	20240416	3.87	N	465770	2500	179 억	120273	N	N	0	N	N
46	20250221	121351	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9060	-180	5	-1.95	738113390	81435	34.09	9300	9300	8920	12010	6470	9240	9063.83	1.68	1356	9820	9530	9140	8850	8460	9675	8995	179	2770	2500	5910	10	1	7171032	650	45.30	2.08	12	1.14	200.00	4365.00	17010	20240701	-46.74	6920	20240416	30.92	10200	-11.18	20250109	7690	17.82	20250102	17010	-46.74	20240701	6920	30.92	20240416	3.87	N	465770	2500	179 억	120273	N	N	0	N	N
47	20250221	111347	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9040	-200	5	-2.16	689988840	76116	31.86	9300	9300	8920	12010	6470	9240	9064.96	1.68	511	9820	9530	9140	8850	8460	9675	8995	179	2770	2500	5910	10	1	7171032	648	45.20	2.07	12	1.06	200.00	4365.00	17010	20240701	-46.85	6920	20240416	30.64	10200	-11.37	20250109	7690	17.56	20250102	17010	-46.85	20240701	6920	30.64	20240416	3.87	N	465770	2500	179 억	120273	N	N	0	N	N
48	20250221	101350	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8930	-310	5	-3.35	632696010	69751	29.20	9300	9300	8920	12010	6470	9240	9070.78	1.68	-749	9820	9530	9140	8850	8460	9675	8995	179	2770	2500	5910	10	1	7171032	640	44.65	2.05	12	0.97	200.00	4365.00	17010	20240701	-47.50	6920	20240416	29.05	10200	-12.45	20250109	7690	16.12	20250102	17010	-47.50	20240701	6920	29.05	20240416	3.87	N	465770	2500	179 억	120273	N	N	0	N	N
49	20250221	091353	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9070	-170	5	-1.84	226880350	24848	10.40	9300	9300	9060	12010	6470	9240	9130.72	1.68	2530	9820	9530	9140	8850	8460	9675	8995	179	2770	2500	5910	10	1	7171032	650	45.35	2.08	12	0.35	200.00	4365.00	17010	20240701	-46.68	6920	20240416	31.07	10200	-11.08	20250109	7690	17.95	20250102	17010	-46.68	20240701	6920	31.07	20240416	3.87	N	465770	2500	179 억	120273	N	N	0	N	N
50	20250220	161339	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9240	500	2	5.72	2136827650	234863	351.72	8760	9430	8750	11360	6120	8740	9095.62	1.36	22900	8940	8840	8730	8630	8520	8890	8680	179	2620	2500	5590	10	1	7171032	663	46.20	2.12	12	3.28	200.00	4365.00	17010	20240701	-45.68	6920	20240416	33.53	10200	-9.41	20250109	7690	20.16	20250102	17010	-45.68	20240701	6920	33.53	20240416	3.86	N	465770	2500	179 억	97867	N	N	5	N	N
51	20250220	151346	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9240	500	2	5.72	1974824880	217303	325.43	8760	9430	8750	11360	6120	8740	9087.89	1.36	21580	8940	8840	8730	8630	8520	8890	8680	179	2620	2500	5590	10	1	7171032	663	46.20	2.12	12	3.03	200.00	4365.00	17010	20240701	-45.68	6920	20240416	33.53	10200	-9.41	20250109	7690	20.16	20250102	17010	-45.68	20240701	6920	33.53	20240416	3.86	N	465770	2500	179 억	97867	N	N	5	N	N
52	20250220	141345	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9050	310	2	3.55	934262950	104209	156.06	8760	9110	8750	11360	6120	8740	8965.28	1.36	15952	8940	8840	8730	8630	8520	8890	8680	179	2620	2500	5590	10	1	7171032	649	45.25	2.07	12	1.45	200.00	4365.00	17010	20240701	-46.80	6920	20240416	30.78	10200	-11.27	20250109	7690	17.69	20250102	17010	-46.80	20240701	6920	30.78	20240416	3.86	N	465770	2500	179 억	97867	N	N	5	N	N
53	20250220	131342	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9020	280	2	3.20	775326530	86628	129.73	8760	9100	8750	11360	6120	8740	8950.07	1.36	15093	8940	8840	8730	8630	8520	8890	8680	179	2620	2500	5590	10	1	7171032	647	45.10	2.07	12	1.21	200.00	4365.00	17010	20240701	-46.97	6920	20240416	30.35	10200	-11.57	20250109	7690	17.30	20250102	17010	-46.97	20240701	6920	30.35	20240416	3.86	N	465770	2500	179 억	97867	N	N	5	N	N
54	20250220	121344	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9060	320	2	3.66	688805500	77029	115.36	8760	9100	8750	11360	6120	8740	8942.16	1.36	12850	8940	8840	8730	8630	8520	8890	8680	179	2620	2500	5590	10	1	7171032	650	45.30	2.08	12	1.07	200.00	4365.00	17010	20240701	-46.74	6920	20240416	30.92	10200	-11.18	20250109	7690	17.82	20250102	17010	-46.74	20240701	6920	30.92	20240416	3.86	N	465770	2500	179 억	97867	N	N	5	N	N
55	20250220	111342	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8930	190	2	2.17	491164120	55130	82.56	8760	9040	8750	11360	6120	8740	8909.20	1.36	13249	8940	8840	8730	8630	8520	8890	8680	179	2620	2500	5590	10	1	7171032	640	44.65	2.05	12	0.77	200.00	4365.00	17010	20240701	-47.50	6920	20240416	29.05	10200	-12.45	20250109	7690	16.12	20250102	17010	-47.50	20240701	6920	29.05	20240416	3.86	N	465770	2500	179 억	97867	N	N	5	N	N
56	20250220	101344	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8860	120	2	1.37	425794860	47779	71.55	8760	9040	8750	11360	6120	8740	8911.76	1.36	13980	8940	8840	8730	8630	8520	8890	8680	179	2620	2500	5590	10	1	7171032	635	44.30	2.03	12	0.67	200.00	4365.00	17010	20240701	-47.91	6920	20240416	28.03	10200	-13.14	20250109	7690	15.21	20250102	17010	-47.91	20240701	6920	28.03	20240416	3.86	N	465770	2500	179 억	97867	N	N	5	N	N
57	20250220	091347	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8900	160	2	1.83	47347480	5359	8.03	8760	8900	8750	11360	6120	8740	8835.13	1.36	1436	8940	8840	8730	8630	8520	8890	8680	179	2620	2500	5590	10	1	7171032	638	44.50	2.04	12	0.07	200.00	4365.00	17010	20240701	-47.68	6920	20240416	28.61	10200	-12.75	20250109	7690	15.73	20250102	17010	-47.68	20240701	6920	28.61	20240416	3.86	N	465770	2500	179 억	97867	N	N	5	N	N
58	20250219	161337	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8740	10	2	0.11	580443060	66491	68.92	8720	8830	8620	11340	6120	8730	8729.57	1.08	20963	9356	9042	8866	8552	8376	8955	8465	179	2610	2500	5580	10	1	7171032	627	43.70	2.00	12	0.93	200.00	4365.00	17010	20240701	-48.62	6920	20240416	26.30	10200	-14.31	20250109	7690	13.65	20250102	17010	-48.62	20240701	6920	26.30	20240416	3.80	N	465770	2500	179 억	77150	N	N	5	N	N
59	20250219	151342	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8770	40	2	0.46	562973820	64495	66.85	8720	8830	8620	11340	6120	8730	8728.95	1.08	20753	9356	9042	8866	8552	8376	8955	8465	179	2610	2500	5580	10	1	7171032	629	43.85	2.01	12	0.90	200.00	4365.00	17010	20240701	-48.44	6920	20240416	26.73	10200	-14.02	20250109	7690	14.04	20250102	17010	-48.44	20240701	6920	26.73	20240416	3.80	N	465770	2500	179 억	77150	N	N	0	N	N
60	20250219	141338	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	20	2	0.23	442871650	50812	52.67	8720	8830	8620	11340	6120	8730	8715.89	1.08	12163	9356	9042	8866	8552	8376	8955	8465	179	2610	2500	5580	10	1	7171032	627	43.75	2.00	12	0.71	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	3.80	N	465770	2500	179 억	77150	N	N	0	N	N
61	20250219	131338	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8820	90	2	1.03	377261320	43346	44.93	8720	8830	8620	11340	6120	8730	8703.49	1.08	9154	9356	9042	8866	8552	8376	8955	8465	179	2610	2500	5580	10	1	7171032	632	44.10	2.02	12	0.60	200.00	4365.00	17010	20240701	-48.15	6920	20240416	27.46	10200	-13.53	20250109	7690	14.69	20250102	17010	-48.15	20240701	6920	27.46	20240416	3.80	N	465770	2500	179 억	77150	N	N	0	N	N
62	20250219	121337	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8770	40	2	0.46	291296380	33552	34.78	8720	8780	8620	11340	6120	8730	8681.94	1.08	4201	9356	9042	8866	8552	8376	8955	8465	179	2610	2500	5580	10	1	7171032	629	43.85	2.01	12	0.47	200.00	4365.00	17010	20240701	-48.44	6920	20240416	26.73	10200	-14.02	20250109	7690	14.04	20250102	17010	-48.44	20240701	6920	26.73	20240416	3.80	N	465770	2500	179 억	77150	N	N	0	N	N
63	20250219	111339	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8680	-50	5	-0.57	221094270	25522	26.46	8720	8730	8620	11340	6120	8730	8662.89	1.08	4821	9356	9042	8866	8552	8376	8955	8465	179	2610	2500	5580	10	1	7171032	622	43.40	1.99	12	0.36	200.00	4365.00	17010	20240701	-48.97	6920	20240416	25.43	10200	-14.90	20250109	7690	12.87	20250102	17010	-48.97	20240701	6920	25.43	20240416	3.80	N	465770	2500	179 억	77150	N	N	0	N	N
64	20250219	101338	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8650	-80	5	-0.92	119329350	13763	14.27	8720	8730	8650	11340	6120	8730	8670.30	1.08	1022	9356	9042	8866	8552	8376	8955	8465	179	2610	2500	5580	10	1	7171032	620	43.25	1.98	12	0.19	200.00	4365.00	17010	20240701	-49.15	6920	20240416	25.00	10200	-15.20	20250109	7690	12.48	20250102	17010	-49.15	20240701	6920	25.00	20240416	3.80	N	465770	2500	179 억	77150	N	N	0	N	N
65	20250219	091341	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8720	-10	5	-0.11	18900850	2174	2.25	8720	8730	8660	11340	6120	8730	8694.04	1.08	750	9356	9042	8866	8552	8376	8955	8465	179	2610	2500	5580	10	1	7171032	625	43.60	2.00	12	0.03	200.00	4365.00	17010	20240701	-48.74	6920	20240416	26.01	10200	-14.51	20250109	7690	13.39	20250102	17010	-48.74	20240701	6920	26.01	20240416	3.80	N	465770	2500	179 억	77150	N	N	0	N	N
66	20250218	161333	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8730	-50	5	-0.57	850331770	96221	202.15	8760	9180	8690	11410	6150	8780	8837.54	1.29	-15736	8986	8882	8726	8622	8466	8935	8675	179	2630	2500	5610	10	1	7171032	626	43.65	2.00	12	1.34	200.00	4365.00	17010	20240701	-48.68	6920	20240416	26.16	10200	-14.41	20250109	7690	13.52	20250102	17010	-48.68	20240701	6920	26.16	20240416	3.73	N	465770	2500	179 억	92763	N	N	4	N	N
67	20250218	151334	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8730	-50	5	-0.57	837122800	94708	198.97	8760	9180	8690	11410	6150	8780	8838.99	1.29	-15446	8986	8882	8726	8622	8466	8935	8675	179	2630	2500	5610	10	1	7171032	626	43.65	2.00	12	1.32	200.00	4365.00	17010	20240701	-48.68	6920	20240416	26.16	10200	-14.41	20250109	7690	13.52	20250102	17010	-48.68	20240701	6920	26.16	20240416	3.73	N	465770	2500	179 억	92763	N	N	4	N	N
68	20250218	141336	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8730	-50	5	-0.57	797578640	90179	189.46	8760	9180	8690	11410	6150	8780	8844.39	1.29	-15716	8986	8882	8726	8622	8466	8935	8675	179	2630	2500	5610	10	1	7171032	626	43.65	2.00	12	1.26	200.00	4365.00	17010	20240701	-48.68	6920	20240416	26.16	10200	-14.41	20250109	7690	13.52	20250102	17010	-48.68	20240701	6920	26.16	20240416	3.73	N	465770	2500	179 억	92763	N	N	4	N	N
69	20250218	131333	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	-30	5	-0.34	756814810	85515	179.66	8760	9180	8690	11410	6150	8780	8850.08	1.29	-16253	8986	8882	8726	8622	8466	8935	8675	179	2630	2500	5610	10	1	7171032	627	43.75	2.00	12	1.19	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	3.73	N	465770	2500	179 억	92763	N	N	4	N	N
70	20250218	121335	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	-30	5	-0.34	723162140	81671	171.58	8760	9180	8690	11410	6150	8780	8854.58	1.29	-16728	8986	8882	8726	8622	8466	8935	8675	179	2630	2500	5610	10	1	7171032	627	43.75	2.00	12	1.14	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	3.73	N	465770	2500	179 억	92763	N	N	4	N	N
71	20250218	111332	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8760	-20	5	-0.23	702429970	79301	166.60	8760	9180	8690	11410	6150	8780	8857.77	1.29	-17447	8986	8882	8726	8622	8466	8935	8675	179	2630	2500	5610	10	1	7171032	628	43.80	2.01	12	1.11	200.00	4365.00	17010	20240701	-48.50	6920	20240416	26.59	10200	-14.12	20250109	7690	13.91	20250102	17010	-48.50	20240701	6920	26.59	20240416	3.73	N	465770	2500	179 억	92763	N	N	4	N	N
72	20250218	101332	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8730	-50	5	-0.57	102643700	11762	24.71	8760	8790	8690	11410	6150	8780	8726.72	1.29	2	8986	8882	8726	8622	8466	8935	8675	179	2630	2500	5610	10	1	7171032	626	43.65	2.00	12	0.16	200.00	4365.00	17010	20240701	-48.68	6920	20240416	26.16	10200	-14.41	20250109	7690	13.52	20250102	17010	-48.68	20240701	6920	26.16	20240416	3.73	N	465770	2500	179 억	92763	N	N	4	N	N
73	20250218	091337	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8770	-10	5	-0.11	34300700	3922	8.24	8760	8770	8720	11410	6150	8780	8745.72	1.29	-1056	8986	8882	8726	8622	8466	8935	8675	179	2630	2500	5610	10	1	7171032	629	43.85	2.01	12	0.05	200.00	4365.00	17010	20240701	-48.44	6920	20240416	26.73	10200	-14.02	20250109	7690	14.04	20250102	17010	-48.44	20240701	6920	26.73	20240416	3.73	N	465770	2500	179 억	92763	N	N	4	N	N
74	20250217	161332	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8780	110	2	1.27	414363920	47426	94.80	8570	8830	8570	11270	6070	8670	8736.93	1.07	15445	8943	8806	8723	8586	8503	8765	8545	179	2600	2500	5540	10	1	7171032	630	43.90	2.01	12	0.66	200.00	4365.00	17010	20240701	-48.38	6920	20240416	26.88	10200	-13.92	20250109	7690	14.17	20250102	17010	-48.38	20240701	6920	26.88	20240416	3.67	N	465770	2500	179 억	76668	N	N	4	N	N
75	20250217	151330	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8780	110	2	1.27	395704270	45301	90.55	8570	8830	8570	11270	6070	8670	8735.00	1.07	15103	8943	8806	8723	8586	8503	8765	8545	179	2600	2500	5540	10	1	7171032	630	43.90	2.01	12	0.63	200.00	4365.00	17010	20240701	-48.38	6920	20240416	26.88	10200	-13.92	20250109	7690	14.17	20250102	17010	-48.38	20240701	6920	26.88	20240416	3.67	N	465770	2500	179 억	76668	N	N	4	N	N
76	20250217	141329	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8830	160	2	1.85	309344630	35464	70.89	8570	8830	8570	11270	6070	8670	8722.78	1.07	12008	8943	8806	8723	8586	8503	8765	8545	179	2600	2500	5540	10	1	7171032	633	44.15	2.02	12	0.49	200.00	4365.00	17010	20240701	-48.09	6920	20240416	27.60	10200	-13.43	20250109	7690	14.82	20250102	17010	-48.09	20240701	6920	27.60	20240416	3.67	N	465770	2500	179 억	76668	N	N	4	N	N
77	20250217	131335	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8790	120	2	1.38	226046540	25974	51.92	8570	8820	8570	11270	6070	8670	8702.80	1.07	10607	8943	8806	8723	8586	8503	8765	8545	179	2600	2500	5540	10	1	7171032	630	43.95	2.01	12	0.36	200.00	4365.00	17010	20240701	-48.32	6920	20240416	27.02	10200	-13.82	20250109	7690	14.30	20250102	17010	-48.32	20240701	6920	27.02	20240416	3.67	N	465770	2500	179 억	76668	N	N	4	N	N
78	20250217	121333	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8780	110	2	1.27	183759000	21160	42.30	8570	8800	8570	11270	6070	8670	8684.26	1.07	7624	8943	8806	8723	8586	8503	8765	8545	179	2600	2500	5540	10	1	7171032	630	43.90	2.01	12	0.30	200.00	4365.00	17010	20240701	-48.38	6920	20240416	26.88	10200	-13.92	20250109	7690	14.17	20250102	17010	-48.38	20240701	6920	26.88	20240416	3.67	N	465770	2500	179 억	76668	N	N	4	N	N
79	20250217	111332	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8690	20	2	0.23	111390840	12857	25.70	8570	8720	8570	11270	6070	8670	8663.83	1.07	4635	8943	8806	8723	8586	8503	8765	8545	179	2600	2500	5540	10	1	7171032	623	43.45	1.99	12	0.18	200.00	4365.00	17010	20240701	-48.91	6920	20240416	25.58	10200	-14.80	20250109	7690	13.00	20250102	17010	-48.91	20240701	6920	25.58	20240416	3.67	N	465770	2500	179 억	76668	N	N	4	N	N
80	20250217	101328	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8680	10	2	0.12	85759290	9903	19.80	8570	8720	8570	11270	6070	8670	8659.93	1.07	4237	8943	8806	8723	8586	8503	8765	8545	179	2600	2500	5540	10	1	7171032	622	43.40	1.99	12	0.14	200.00	4365.00	17010	20240701	-48.97	6920	20240416	25.43	10200	-14.90	20250109	7690	12.87	20250102	17010	-48.97	20240701	6920	25.43	20240416	3.67	N	465770	2500	179 억	76668	N	N	4	N	N
81	20250217	091331	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8640	-30	5	-0.35	43279030	4996	9.99	8570	8720	8570	11270	6070	8670	8662.74	1.07	3087	8943	8806	8723	8586	8503	8765	8545	179	2600	2500	5540	10	1	7171032	620	43.20	1.98	12	0.07	200.00	4365.00	17010	20240701	-49.21	6920	20240416	24.86	10200	-15.29	20250109	7690	12.35	20250102	17010	-49.21	20240701	6920	24.86	20240416	3.67	N	465770	2500	179 억	76668	N	N	4	N	N
82	20250214	161322	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8670	-200	5	-2.25	429701110	49404	88.86	8860	8860	8640	11530	6210	8870	8697.87	1.15	-9205	9050	8960	8870	8780	8690	9005	8825	179	2660	2500	5670	10	1	7171032	622	43.35	1.99	12	0.69	200.00	4365.00	17010	20240701	-49.03	6920	20240416	25.29	10200	-15.00	20250109	7690	12.74	20250102	17010	-49.03	20240701	6920	25.29	20240416	3.67	N	465770	2500	179 억	82805	N	N	4	N	N
83	20250214	151322	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8700	-170	5	-1.92	412470170	47416	85.29	8860	8860	8640	11530	6210	8870	8698.97	1.15	-8627	9050	8960	8870	8780	8690	9005	8825	179	2660	2500	5670	10	1	7171032	624	43.50	1.99	12	0.66	200.00	4365.00	17010	20240701	-48.85	6920	20240416	25.72	10200	-14.71	20250109	7690	13.13	20250102	17010	-48.85	20240701	6920	25.72	20240416	3.67	N	465770	2500	179 억	82805	N	N	0	N	N
84	20250214	141322	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	-120	5	-1.35	295058590	33886	60.95	8860	8860	8640	11530	6210	8870	8707.39	1.15	-8082	9050	8960	8870	8780	8690	9005	8825	179	2660	2500	5670	10	1	7171032	627	43.75	2.00	12	0.47	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	3.67	N	465770	2500	179 억	82805	N	N	0	N	N
85	20250214	131325	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8740	-130	5	-1.47	260063200	29876	53.74	8860	8860	8640	11530	6210	8870	8704.75	1.15	-8112	9050	8960	8870	8780	8690	9005	8825	179	2660	2500	5670	10	1	7171032	627	43.70	2.00	12	0.42	200.00	4365.00	17010	20240701	-48.62	6920	20240416	26.30	10200	-14.31	20250109	7690	13.65	20250102	17010	-48.62	20240701	6920	26.30	20240416	3.67	N	465770	2500	179 억	82805	N	N	0	N	N
86	20250214	121321	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8740	-130	5	-1.47	237429700	27286	49.08	8860	8860	8640	11530	6210	8870	8701.52	1.15	-7496	9050	8960	8870	8780	8690	9005	8825	179	2660	2500	5670	10	1	7171032	627	43.70	2.00	12	0.38	200.00	4365.00	17010	20240701	-48.62	6920	20240416	26.30	10200	-14.31	20250109	7690	13.65	20250102	17010	-48.62	20240701	6920	26.30	20240416	3.67	N	465770	2500	179 억	82805	N	N	0	N	N
87	20250214	111317	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8740	-130	5	-1.47	227791100	26179	47.09	8860	8860	8640	11530	6210	8870	8701.29	1.15	-7585	9050	8960	8870	8780	8690	9005	8825	179	2660	2500	5670	10	1	7171032	627	43.70	2.00	12	0.37	200.00	4365.00	17010	20240701	-48.62	6920	20240416	26.30	10200	-14.31	20250109	7690	13.65	20250102	17010	-48.62	20240701	6920	26.30	20240416	3.67	N	465770	2500	179 억	82805	N	N	0	N	N
88	20250214	101318	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8700	-170	5	-1.92	184284840	21166	38.07	8860	8860	8640	11530	6210	8870	8706.64	1.15	-7525	9050	8960	8870	8780	8690	9005	8825	179	2660	2500	5670	10	1	7171032	624	43.50	1.99	12	0.30	200.00	4365.00	17010	20240701	-48.85	6920	20240416	25.72	10200	-14.71	20250109	7690	13.13	20250102	17010	-48.85	20240701	6920	25.72	20240416	3.67	N	465770	2500	179 억	82805	N	N	0	N	N
89	20250214	091323	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8850	-20	5	-0.23	18872040	2139	3.85	8860	8860	8760	11530	6210	8870	8822.83	1.15	-1098	9050	8960	8870	8780	8690	9005	8825	179	2660	2500	5670	10	1	7171032	635	44.25	2.03	12	0.03	200.00	4365.00	17010	20240701	-47.97	6920	20240416	27.89	10200	-13.24	20250109	7690	15.08	20250102	17010	-47.97	20240701	6920	27.89	20240416	3.67	N	465770	2500	179 억	82805	N	N	0	N	N
90	20250213	161311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8870	-60	5	-0.67	486611650	54896	74.91	8860	8960	8780	11600	6260	8930	8864.25	1.04	9643	9236	9082	8816	8662	8396	9160	8740	179	2670	2500	5710	10	1	7171032	636	44.35	2.03	12	0.77	200.00	4365.00	17010	20240701	-47.85	6920	20240416	28.18	10200	-13.04	20250109	7690	15.34	20250102	17010	-47.85	20240701	6920	28.18	20240416	3.60	N	465770	2500	179 억	74316	N	N	17	N	N
91	20250213	151313	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8880	-50	5	-0.56	473298100	53396	72.86	8860	8960	8780	11600	6260	8930	8863.92	1.04	9778	9236	9082	8816	8662	8396	9160	8740	179	2670	2500	5710	10	1	7171032	637	44.40	2.03	12	0.74	200.00	4365.00	17010	20240701	-47.80	6920	20240416	28.32	10200	-12.94	20250109	7690	15.47	20250102	17010	-47.80	20240701	6920	28.32	20240416	3.60	N	465770	2500	179 억	74316	N	N	17	N	N
92	20250213	141308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8880	-50	5	-0.56	445638880	50285	68.62	8860	8960	8780	11600	6260	8930	8862.26	1.04	10593	9236	9082	8816	8662	8396	9160	8740	179	2670	2500	5710	10	1	7171032	637	44.40	2.03	12	0.70	200.00	4365.00	17010	20240701	-47.80	6920	20240416	28.32	10200	-12.94	20250109	7690	15.47	20250102	17010	-47.80	20240701	6920	28.32	20240416	3.60	N	465770	2500	179 억	74316	N	N	17	N	N
93	20250213	131310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8870	-60	5	-0.67	425354570	48000	65.50	8860	8960	8780	11600	6260	8930	8861.55	1.04	10240	9236	9082	8816	8662	8396	9160	8740	179	2670	2500	5710	10	1	7171032	636	44.35	2.03	12	0.67	200.00	4365.00	17010	20240701	-47.85	6920	20240416	28.18	10200	-13.04	20250109	7690	15.34	20250102	17010	-47.85	20240701	6920	28.18	20240416	3.60	N	465770	2500	179 억	74316	N	N	17	N	N
94	20250213	121308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8900	-30	5	-0.34	394117060	44486	60.71	8860	8960	8780	11600	6260	8930	8859.35	1.04	9124	9236	9082	8816	8662	8396	9160	8740	179	2670	2500	5710	10	1	7171032	638	44.50	2.04	12	0.62	200.00	4365.00	17010	20240701	-47.68	6920	20240416	28.61	10200	-12.75	20250109	7690	15.73	20250102	17010	-47.68	20240701	6920	28.61	20240416	3.60	N	465770	2500	179 억	74316	N	N	17	N	N
95	20250213	111308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8860	-70	5	-0.78	305238040	34486	47.06	8860	8960	8780	11600	6260	8930	8851.07	1.04	579	9236	9082	8816	8662	8396	9160	8740	179	2670	2500	5710	10	1	7171032	635	44.30	2.03	12	0.48	200.00	4365.00	17010	20240701	-47.91	6920	20240416	28.03	10200	-13.14	20250109	7690	15.21	20250102	17010	-47.91	20240701	6920	28.03	20240416	3.60	N	465770	2500	179 억	74316	N	N	17	N	N
96	20250213	101308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8890	-40	5	-0.45	149613400	16852	23.00	8860	8960	8810	11600	6260	8930	8878.08	1.04	-2997	9236	9082	8816	8662	8396	9160	8740	179	2670	2500	5710	10	1	7171032	638	44.45	2.04	12	0.24	200.00	4365.00	17010	20240701	-47.74	6920	20240416	28.47	10200	-12.84	20250109	7690	15.60	20250102	17010	-47.74	20240701	6920	28.47	20240416	3.60	N	465770	2500	179 억	74316	N	N	17	N	N
97	20250213	091302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8930	0	3	0.00	54888850	6183	8.44	8860	8960	8810	11600	6260	8930	8877.38	1.04	-538	9236	9082	8816	8662	8396	9160	8740	179	2670	2500	5710	10	1	7171032	640	44.65	2.05	12	0.09	200.00	4365.00	17010	20240701	-47.50	6920	20240416	29.05	10200	-12.45	20250109	7690	16.12	20250102	17010	-47.50	20240701	6920	29.05	20240416	3.60	N	465770	2500	179 억	74316	N	N	17	N	N
98	20250212	161259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8930	80	2	0.90	619456880	70200	99.45	8890	8970	8550	11500	6200	8850	8823.48	1.07	-1548	9123	8986	8813	8676	8503	9055	8745	179	2650	2500	5660	10	1	7171032	640	44.65	2.05	12	0.98	200.00	4365.00	17010	20240701	-47.50	6920	20240416	29.05	10200	-12.45	20250109	7690	16.12	20250102	17010	-47.50	20240701	6920	29.05	20240416	3.60	N	465770	2500	179 억	76660	N	N	17	N	N
99	20250212	151258	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8890	40	2	0.45	583149770	66130	93.68	8890	8970	8550	11500	6200	8850	8818.23	1.07	-1901	9123	8986	8813	8676	8503	9055	8745	179	2650	2500	5660	10	1	7171032	638	44.45	2.04	12	0.92	200.00	4365.00	17010	20240701	-47.74	6920	20240416	28.47	10200	-12.84	20250109	7690	15.60	20250102	17010	-47.74	20240701	6920	28.47	20240416	3.60	N	465770	2500	179 억	76660	N	N	0	N	N
100	20250212	141300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8770	-80	5	-0.90	491810620	55795	79.04	8890	8970	8550	11500	6200	8850	8814.60	1.07	-3570	9123	8986	8813	8676	8503	9055	8745	179	2650	2500	5660	10	1	7171032	629	43.85	2.01	12	0.78	200.00	4365.00	17010	20240701	-48.44	6920	20240416	26.73	10200	-14.02	20250109	7690	14.04	20250102	17010	-48.44	20240701	6920	26.73	20240416	3.60	N	465770	2500	179 억	76660	N	N	0	N	N
101	20250212	131303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	-100	5	-1.13	444866350	50442	71.46	8890	8970	8550	11500	6200	8850	8819.36	1.07	-3199	9123	8986	8813	8676	8503	9055	8745	179	2650	2500	5660	10	1	7171032	627	43.75	2.00	12	0.70	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	3.60	N	465770	2500	179 억	76660	N	N	0	N	N
102	20250212	121258	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8790	-60	5	-0.68	383297740	43434	61.53	8890	8970	8550	11500	6200	8850	8824.83	1.07	-3474	9123	8986	8813	8676	8503	9055	8745	179	2650	2500	5660	10	1	7171032	630	43.95	2.01	12	0.61	200.00	4365.00	17010	20240701	-48.32	6920	20240416	27.02	10200	-13.82	20250109	7690	14.30	20250102	17010	-48.32	20240701	6920	27.02	20240416	3.60	N	465770	2500	179 억	76660	N	N	0	N	N
103	20250212	111257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	-100	5	-1.13	358174560	40580	57.49	8890	8970	8550	11500	6200	8850	8826.38	1.07	-3018	9123	8986	8813	8676	8503	9055	8745	179	2650	2500	5660	10	1	7171032	627	43.75	2.00	12	0.57	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	3.60	N	465770	2500	179 억	76660	N	N	0	N	N
104	20250212	101251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8820	-30	5	-0.34	308795820	34955	49.52	8890	8970	8550	11500	6200	8850	8834.10	1.07	-1644	9123	8986	8813	8676	8503	9055	8745	179	2650	2500	5660	10	1	7171032	632	44.10	2.02	12	0.49	200.00	4365.00	17010	20240701	-48.15	6920	20240416	27.46	10200	-13.53	20250109	7690	14.69	20250102	17010	-48.15	20240701	6920	27.46	20240416	3.60	N	465770	2500	179 억	76660	N	N	0	N	N
105	20250212	091159	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8850	0	3	0.00	147625040	16583	23.49	8890	8970	8850	11500	6200	8850	8902.19	1.07	-2950	9123	8986	8813	8676	8503	9055	8745	179	2650	2500	5660	10	1	7171032	635	44.25	2.03	12	0.23	200.00	4365.00	17010	20240701	-47.97	6920	20240416	27.89	10200	-13.24	20250109	7690	15.08	20250102	17010	-47.97	20240701	6920	27.89	20240416	3.60	N	465770	2500	179 억	76660	N	N	0	N	N
106	20250211	161302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8850	110	2	1.26	614422370	70370	88.13	8700	8950	8640	11360	6120	8740	8731.29	1.00	4427	9320	9030	8740	8450	8160	9175	8595	179	2620	2500	5590	10	1	7171032	635	44.25	2.03	12	0.98	200.00	4365.00	17010	20240701	-47.97	6920	20240416	27.89	10200	-13.24	20250109	7690	15.08	20250102	17010	-47.97	20240701	6920	27.89	20240416	3.57	N	465770	2500	179 억	71924	N	N	0	N	N
107	20250211	151303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8900	160	2	1.83	603114550	69093	86.53	8700	8950	8640	11360	6120	8740	8729.03	1.00	5095	9320	9030	8740	8450	8160	9175	8595	179	2620	2500	5590	10	1	7171032	638	44.50	2.04	12	0.96	200.00	4365.00	17010	20240701	-47.68	6920	20240416	28.61	10200	-12.75	20250109	7690	15.73	20250102	17010	-47.68	20240701	6920	28.61	20240416	3.57	N	465770	2500	179 억	71924	N	N	0	N	N
108	20250211	141301	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8720	-20	5	-0.23	467008180	53599	67.13	8700	8810	8640	11360	6120	8740	8713.00	1.00	-2702	9320	9030	8740	8450	8160	9175	8595	179	2620	2500	5590	10	1	7171032	625	43.60	2.00	12	0.75	200.00	4365.00	17010	20240701	-48.74	6920	20240416	26.01	10200	-14.51	20250109	7690	13.39	20250102	17010	-48.74	20240701	6920	26.01	20240416	3.57	N	465770	2500	179 억	71924	N	N	0	N	N
109	20250211	131303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8680	-60	5	-0.69	430836570	49440	61.92	8700	8810	8640	11360	6120	8740	8714.33	1.00	-5121	9320	9030	8740	8450	8160	9175	8595	179	2620	2500	5590	10	1	7171032	622	43.40	1.99	12	0.69	200.00	4365.00	17010	20240701	-48.97	6920	20240416	25.43	10200	-14.90	20250109	7690	12.87	20250102	17010	-48.97	20240701	6920	25.43	20240416	3.57	N	465770	2500	179 억	71924	N	N	0	N	N
110	20250211	121300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8700	-40	5	-0.46	383028480	43949	55.04	8700	8810	8640	11360	6120	8740	8715.29	1.00	-5353	9320	9030	8740	8450	8160	9175	8595	179	2620	2500	5590	10	1	7171032	624	43.50	1.99	12	0.61	200.00	4365.00	17010	20240701	-48.85	6920	20240416	25.72	10200	-14.71	20250109	7690	13.13	20250102	17010	-48.85	20240701	6920	25.72	20240416	3.57	N	465770	2500	179 억	71924	N	N	0	N	N
111	20250211	111302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8710	-30	5	-0.34	286076340	32782	41.05	8700	8810	8650	11360	6120	8740	8726.63	1.00	2794	9320	9030	8740	8450	8160	9175	8595	179	2620	2500	5590	10	1	7171032	625	43.55	2.00	12	0.46	200.00	4365.00	17010	20240701	-48.79	6920	20240416	25.87	10200	-14.61	20250109	7690	13.26	20250102	17010	-48.79	20240701	6920	25.87	20240416	3.57	N	465770	2500	179 억	71924	N	N	0	N	N
112	20250211	101300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8760	20	2	0.23	200990250	23032	28.84	8700	8810	8650	11360	6120	8740	8726.56	1.00	4007	9320	9030	8740	8450	8160	9175	8595	179	2620	2500	5590	10	1	7171032	628	43.80	2.01	12	0.32	200.00	4365.00	17010	20240701	-48.50	6920	20240416	26.59	10200	-14.12	20250109	7690	13.91	20250102	17010	-48.50	20240701	6920	26.59	20240416	3.57	N	465770	2500	179 억	71924	N	N	0	N	N
113	20250211	091307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8710	-30	5	-0.34	69856150	8034	10.06	8700	8740	8650	11360	6120	8740	8695.06	1.00	1821	9320	9030	8740	8450	8160	9175	8595	179	2620	2500	5590	10	1	7171032	625	43.55	2.00	12	0.11	200.00	4365.00	17010	20240701	-48.79	6920	20240416	25.87	10200	-14.61	20250109	7690	13.26	20250102	17010	-48.79	20240701	6920	25.87	20240416	3.57	N	465770	2500	179 억	71924	N	N	0	N	N
114	20250210	161253	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8740	120	2	1.39	679298130	78122	207.26	8620	9030	8450	11200	6040	8620	8695.29	0.87	10495	8886	8752	8686	8552	8486	8720	8520	179	2580	2500	5510	10	1	7171032	627	43.70	2.00	12	1.09	200.00	4365.00	17010	20240701	-48.62	6920	20240416	26.30	10200	-14.31	20250109	7690	13.65	20250102	17010	-48.62	20240701	6920	26.30	20240416	3.55	N	465770	2500	179 억	62353	N	N	0	N	N
115	20250210	151254	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	130	2	1.51	627942660	72250	191.68	8620	9030	8450	11200	6040	8620	8691.25	0.87	9969	8886	8752	8686	8552	8486	8720	8520	179	2580	2500	5510	10	1	7171032	627	43.75	2.00	12	1.01	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	3.55	N	465770	2500	179 억	62353	N	N	0	N	N
116	20250210	141252	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8780	160	2	1.86	553542070	63777	169.20	8620	9030	8450	11200	6040	8620	8679.34	0.87	11932	8886	8752	8686	8552	8486	8720	8520	179	2580	2500	5510	10	1	7171032	630	43.90	2.01	12	0.89	200.00	4365.00	17010	20240701	-48.38	6920	20240416	26.88	10200	-13.92	20250109	7690	14.17	20250102	17010	-48.38	20240701	6920	26.88	20240416	3.55	N	465770	2500	179 억	62353	N	N	0	N	N
117	20250210	131256	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8700	80	2	0.93	441878300	50926	135.11	8620	9030	8450	11200	6040	8620	8676.87	0.87	4505	8886	8752	8686	8552	8486	8720	8520	179	2580	2500	5510	10	1	7171032	624	43.50	1.99	12	0.71	200.00	4365.00	17010	20240701	-48.85	6920	20240416	25.72	10200	-14.71	20250109	7690	13.13	20250102	17010	-48.85	20240701	6920	25.72	20240416	3.55	N	465770	2500	179 억	62353	N	N	0	N	N
118	20250210	121248	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8730	110	2	1.28	413395270	47654	126.43	8620	9030	8450	11200	6040	8620	8674.93	0.87	3806	8886	8752	8686	8552	8486	8720	8520	179	2580	2500	5510	10	1	7171032	626	43.65	2.00	12	0.66	200.00	4365.00	17010	20240701	-48.68	6920	20240416	26.16	10200	-14.41	20250109	7690	13.52	20250102	17010	-48.68	20240701	6920	26.16	20240416	3.55	N	465770	2500	179 억	62353	N	N	0	N	N
119	20250210	111245	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8750	130	2	1.51	372199810	42961	113.98	8620	9030	8450	11200	6040	8620	8663.67	0.87	4179	8886	8752	8686	8552	8486	8720	8520	179	2580	2500	5510	10	1	7171032	627	43.75	2.00	12	0.60	200.00	4365.00	17010	20240701	-48.56	6920	20240416	26.45	10200	-14.22	20250109	7690	13.78	20250102	17010	-48.56	20240701	6920	26.45	20240416	3.55	N	465770	2500	179 억	62353	N	N	0	N	N
120	20250210	101243	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8700	80	2	0.93	193680170	22657	60.11	8620	8710	8450	11200	6040	8620	8548.36	0.87	7247	8886	8752	8686	8552	8486	8720	8520	179	2580	2500	5510	10	1	7171032	624	43.50	1.99	12	0.32	200.00	4365.00	17010	20240701	-48.85	6920	20240416	25.72	10200	-14.71	20250109	7690	13.13	20250102	17010	-48.85	20240701	6920	25.72	20240416	3.55	N	465770	2500	179 억	62353	N	N	0	N	N
121	20250210	091243	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8600	-20	5	-0.23	98424630	11565	30.68	8620	8620	8450	11200	6040	8620	8510.56	0.87	3787	8886	8752	8686	8552	8486	8720	8520	179	2580	2500	5510	10	1	7171032	617	43.00	1.97	12	0.16	200.00	4365.00	17010	20240701	-49.44	6920	20240416	24.28	10200	-15.69	20250109	7690	11.83	20250102	17010	-49.44	20240701	6920	24.28	20240416	3.55	N	465770	2500	179 억	62353	N	N	0	N	N
122	20250207	161230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8620	-160	5	-1.82	325174910	37503	80.11	8780	8820	8620	11410	6150	8780	8670.70	0.98	-7355	9140	8960	8830	8650	8520	8895	8585	179	2630	2500	5610	10	1	7171032	618	43.10	1.97	12	0.52	200.00	4365.00	17010	20240701	-49.32	6920	20240416	24.57	10200	-15.49	20250109	7690	12.09	20250102	17010	-49.32	20240701	6920	24.57	20240416	3.54	N	465770	2500	179 억	69935	N	N	0	N	N
123	20250207	151232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8650	-130	5	-1.48	288797260	33287	71.10	8780	8820	8640	11410	6150	8780	8675.98	0.98	-6367	9140	8960	8830	8650	8520	8895	8585	179	2630	2500	5610	10	1	7171032	620	43.25	1.98	12	0.46	200.00	4365.00	17010	20240701	-49.15	6920	20240416	25.00	10200	-15.20	20250109	7690	12.48	20250102	17010	-49.15	20240701	6920	25.00	20240416	3.54	N	465770	2500	179 억	69935	N	N	0	N	N
124	20250207	141231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8640	-140	5	-1.59	252325780	29071	62.09	8780	8820	8640	11410	6150	8780	8679.64	0.98	-5146	9140	8960	8830	8650	8520	8895	8585	179	2630	2500	5610	10	1	7171032	620	43.20	1.98	12	0.41	200.00	4365.00	17010	20240701	-49.21	6920	20240416	24.86	10200	-15.29	20250109	7690	12.35	20250102	17010	-49.21	20240701	6920	24.86	20240416	3.54	N	465770	2500	179 억	69935	N	N	0	N	N
125	20250207	131228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8680	-100	5	-1.14	230070430	26499	56.60	8780	8820	8640	11410	6150	8780	8682.23	0.98	-4377	9140	8960	8830	8650	8520	8895	8585	179	2630	2500	5610	10	1	7171032	622	43.40	1.99	12	0.37	200.00	4365.00	17010	20240701	-48.97	6920	20240416	25.43	10200	-14.90	20250109	7690	12.87	20250102	17010	-48.97	20240701	6920	25.43	20240416	3.54	N	465770	2500	179 억	69935	N	N	0	N	N
126	20250207	121228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8650	-130	5	-1.48	202316320	23292	49.75	8780	8820	8640	11410	6150	8780	8686.09	0.98	-4033	9140	8960	8830	8650	8520	8895	8585	179	2630	2500	5610	10	1	7171032	620	43.25	1.98	12	0.32	200.00	4365.00	17010	20240701	-49.15	6920	20240416	25.00	10200	-15.20	20250109	7690	12.48	20250102	17010	-49.15	20240701	6920	25.00	20240416	3.54	N	465770	2500	179 억	69935	N	N	0	N	N
127	20250207	111224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8650	-130	5	-1.48	181803130	20919	44.68	8780	8820	8640	11410	6150	8780	8690.81	0.98	-3998	9140	8960	8830	8650	8520	8895	8585	179	2630	2500	5610	10	1	7171032	620	43.25	1.98	12	0.29	200.00	4365.00	17010	20240701	-49.15	6920	20240416	25.00	10200	-15.20	20250109	7690	12.48	20250102	17010	-49.15	20240701	6920	25.00	20240416	3.54	N	465770	2500	179 억	69935	N	N	0	N	N
128	20250207	101230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8680	-100	5	-1.14	114726690	13166	28.12	8780	8820	8650	11410	6150	8780	8713.86	0.98	-3165	9140	8960	8830	8650	8520	8895	8585	179	2630	2500	5610	10	1	7171032	622	43.40	1.99	12	0.18	200.00	4365.00	17010	20240701	-48.97	6920	20240416	25.43	10200	-14.90	20250109	7690	12.87	20250102	17010	-48.97	20240701	6920	25.43	20240416	3.54	N	465770	2500	179 억	69935	N	N	0	N	N
129	20250207	091237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8760	-20	5	-0.23	33801380	3866	8.26	8780	8820	8680	11410	6150	8780	8743.24	0.98	-919	9140	8960	8830	8650	8520	8895	8585	179	2630	2500	5610	10	1	7171032	628	43.80	2.01	12	0.05	200.00	4365.00	17010	20240701	-48.50	6920	20240416	26.59	10200	-14.12	20250109	7690	13.91	20250102	17010	-48.50	20240701	6920	26.59	20240416	3.54	N	465770	2500	179 억	69935	N	N	0	N	N
130	20250206	161157	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8780	-100	5	-1.13	405656310	46098	79.38	8870	9010	8700	11540	6220	8880	8799.88	0.96	1242	9240	9060	8900	8720	8560	9150	8810	179	2660	2500	5680	10	1	7171032	630	43.90	2.01	12	0.64	200.00	4365.00	17010	20240701	-48.38	6920	20240416	26.88	10200	-13.92	20250109	7690	14.17	20250102	17010	-48.38	20240701	6920	26.88	20240416	3.48	N	465770	2500	179 억	68693	N	N	0	N	N
131	20250206	151204	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8780	-100	5	-1.13	367499210	41758	71.91	8870	9010	8700	11540	6220	8880	8800.68	0.96	-1047	9240	9060	8900	8720	8560	9150	8810	179	2660	2500	5680	10	1	7171032	630	43.90	2.01	12	0.58	200.00	4365.00	17010	20240701	-48.38	6920	20240416	26.88	10200	-13.92	20250109	7690	14.17	20250102	17010	-48.38	20240701	6920	26.88	20240416	3.48	N	465770	2500	179 억	68693	N	N	0	N	N
132	20250206	141203	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8800	-80	5	-0.90	260967130	29654	51.07	8870	9010	8700	11540	6220	8880	8800.39	0.96	-3077	9240	9060	8900	8720	8560	9150	8810	179	2660	2500	5680	10	1	7171032	631	44.00	2.02	12	0.41	200.00	4365.00	17010	20240701	-48.27	6920	20240416	27.17	10200	-13.73	20250109	7690	14.43	20250102	17010	-48.27	20240701	6920	27.17	20240416	3.48	N	465770	2500	179 억	68693	N	N	0	N	N
133	20250206	131200	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8820	-60	5	-0.68	226984850	25786	44.40	8870	9010	8700	11540	6220	8880	8802.63	0.96	-2147	9240	9060	8900	8720	8560	9150	8810	179	2660	2500	5680	10	1	7171032	632	44.10	2.02	12	0.36	200.00	4365.00	17010	20240701	-48.15	6920	20240416	27.46	10200	-13.53	20250109	7690	14.69	20250102	17010	-48.15	20240701	6920	27.46	20240416	3.48	N	465770	2500	179 억	68693	N	N	0	N	N
134	20250206	121156	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8830	-50	5	-0.56	204236070	23202	39.95	8870	9010	8700	11540	6220	8880	8802.51	0.96	-2193	9240	9060	8900	8720	8560	9150	8810	179	2660	2500	5680	10	1	7171032	633	44.15	2.02	12	0.32	200.00	4365.00	17010	20240701	-48.09	6920	20240416	27.60	10200	-13.43	20250109	7690	14.82	20250102	17010	-48.09	20240701	6920	27.60	20240416	3.48	N	465770	2500	179 억	68693	N	N	0	N	N
135	20250206	111152	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8870	-10	5	-0.11	191016850	21706	37.38	8870	9010	8700	11540	6220	8880	8800.17	0.96	-2277	9240	9060	8900	8720	8560	9150	8810	179	2660	2500	5680	10	1	7171032	636	44.35	2.03	12	0.30	200.00	4365.00	17010	20240701	-47.85	6920	20240416	28.18	10200	-13.04	20250109	7690	15.34	20250102	17010	-47.85	20240701	6920	28.18	20240416	3.48	N	465770	2500	179 억	68693	N	N	0	N	N
136	20250206	101151	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8790	-90	5	-1.01	128203450	14605	25.15	8870	8880	8700	11540	6220	8880	8778.02	0.96	-2729	9240	9060	8900	8720	8560	9150	8810	179	2660	2500	5680	10	1	7171032	630	43.95	2.01	12	0.20	200.00	4365.00	17010	20240701	-48.32	6920	20240416	27.02	10200	-13.82	20250109	7690	14.30	20250102	17010	-48.32	20240701	6920	27.02	20240416	3.48	N	465770	2500	179 억	68693	N	N	0	N	N
137	20250206	091205	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8800	-80	5	-0.90	42801120	4843	8.34	8870	8880	8750	11540	6220	8880	8837.69	0.96	-1620	9240	9060	8900	8720	8560	9150	8810	179	2660	2500	5680	10	1	7171032	631	44.00	2.02	12	0.07	200.00	4365.00	17010	20240701	-48.27	6920	20240416	27.17	10200	-13.73	20250109	7690	14.43	20250102	17010	-48.27	20240701	6920	27.17	20240416	3.48	N	465770	2500	179 억	68693	N	N	0	N	N
138	20250205	161145	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8880	70	2	0.79	515802830	57830	83.99	8740	9080	8740	11450	6170	8810	8919.31	0.85	8057	8956	8882	8736	8662	8516	8920	8700	179	2640	2500	5630	10	1	7171032	637	44.40	2.03	12	0.81	200.00	4365.00	17010	20240701	-47.80	6920	20240416	28.32	10200	-12.94	20250109	7690	15.47	20250102	17010	-47.80	20240701	6920	28.32	20240416	3.48	N	465770	2500	179 억	60613	N	N	0	N	N
139	20250205	151150	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8890	80	2	0.91	490443060	54972	79.84	8740	9080	8740	11450	6170	8810	8921.69	0.85	7690	8956	8882	8736	8662	8516	8920	8700	179	2640	2500	5630	10	1	7171032	638	44.45	2.04	12	0.77	200.00	4365.00	17010	20240701	-47.74	6920	20240416	28.47	10200	-12.84	20250109	7690	15.60	20250102	17010	-47.74	20240701	6920	28.47	20240416	3.48	N	465770	2500	179 억	60613	N	N	0	N	N
140	20250205	141148	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8940	130	2	1.48	439508790	49251	71.53	8740	9080	8740	11450	6170	8810	8923.86	0.85	7562	8956	8882	8736	8662	8516	8920	8700	179	2640	2500	5630	10	1	7171032	641	44.70	2.05	12	0.69	200.00	4365.00	17010	20240701	-47.44	6920	20240416	29.19	10200	-12.35	20250109	7690	16.25	20250102	17010	-47.44	20240701	6920	29.19	20240416	3.48	N	465770	2500	179 억	60613	N	N	0	N	N
141	20250205	131146	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8930	120	2	1.36	415633100	46579	67.65	8740	9080	8740	11450	6170	8810	8923.19	0.85	7306	8956	8882	8736	8662	8516	8920	8700	179	2640	2500	5630	10	1	7171032	640	44.65	2.05	12	0.65	200.00	4365.00	17010	20240701	-47.50	6920	20240416	29.05	10200	-12.45	20250109	7690	16.12	20250102	17010	-47.50	20240701	6920	29.05	20240416	3.48	N	465770	2500	179 억	60613	N	N	0	N	N
142	20250205	121150	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8900	90	2	1.02	390904830	43810	63.63	8740	9080	8740	11450	6170	8810	8922.73	0.85	5302	8956	8882	8736	8662	8516	8920	8700	179	2640	2500	5630	10	1	7171032	638	44.50	2.04	12	0.61	200.00	4365.00	17010	20240701	-47.68	6920	20240416	28.61	10200	-12.75	20250109	7690	15.73	20250102	17010	-47.68	20240701	6920	28.61	20240416	3.48	N	465770	2500	179 억	60613	N	N	0	N	N
143	20250205	111145	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8930	120	2	1.36	356914090	39995	58.09	8740	9080	8740	11450	6170	8810	8923.97	0.85	4515	8956	8882	8736	8662	8516	8920	8700	179	2640	2500	5630	10	1	7171032	640	44.65	2.05	12	0.56	200.00	4365.00	17010	20240701	-47.50	6920	20240416	29.05	10200	-12.45	20250109	7690	16.12	20250102	17010	-47.50	20240701	6920	29.05	20240416	3.48	N	465770	2500	179 억	60613	N	N	0	N	N
144	20250205	101154	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8980	170	2	1.93	299866140	33616	48.82	8740	9080	8740	11450	6170	8810	8920.34	0.85	5209	8956	8882	8736	8662	8516	8920	8700	179	2640	2500	5630	10	1	7171032	644	44.90	2.06	12	0.47	200.00	4365.00	17010	20240701	-47.21	6920	20240416	29.77	10200	-11.96	20250109	7690	16.78	20250102	17010	-47.21	20240701	6920	29.77	20240416	3.48	N	465770	2500	179 억	60613	N	N	0	N	N
145	20250205	091206	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8880	70	2	0.79	96558810	10937	15.88	8740	8940	8740	11450	6170	8810	8828.64	0.85	8580	8956	8882	8736	8662	8516	8920	8700	179	2640	2500	5630	10	1	7171032	637	44.40	2.03	12	0.15	200.00	4365.00	17010	20240701	-47.80	6920	20240416	28.32	10200	-12.94	20250109	7690	15.47	20250102	17010	-47.80	20240701	6920	28.32	20240416	3.48	N	465770	2500	179 억	60613	N	N	0	N	N
146	20250204	161122	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8810	40	2	0.46	598057190	68489	75.58	8740	8810	8590	11400	6140	8770	8730.23	0.85	-741	9210	8990	8740	8520	8270	8865	8395	179	2630	2500	5610	10	1	7171032	632	44.05	2.02	12	0.96	200.00	4365.00	17010	20240701	-48.21	6920	20240416	27.31	10200	-13.63	20250109	7690	14.56	20250102	17010	-48.21	20240701	6920	27.31	20240416	3.44	N	465770	2500	179 억	61237	N	N	0	N	N
147	20250204	151135	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8770	0	3	0.00	557350580	63862	70.47	8740	8810	8590	11400	6140	8770	8727.42	0.85	-1854	9210	8990	8740	8520	8270	8865	8395	179	2630	2500	5610	10	1	7171032	629	43.85	2.01	12	0.89	200.00	4365.00	17010	20240701	-48.44	6920	20240416	26.73	10200	-14.02	20250109	7690	14.04	20250102	17010	-48.44	20240701	6920	26.73	20240416	3.44	N	465770	2500	179 억	61237	N	N	0	N	N
148	20250204	141134	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8770	0	3	0.00	474899650	54447	60.08	8740	8810	8590	11400	6140	8770	8722.24	0.85	-3337	9210	8990	8740	8520	8270	8865	8395	179	2630	2500	5610	10	1	7171032	629	43.85	2.01	12	0.76	200.00	4365.00	17010	20240701	-48.44	6920	20240416	26.73	10200	-14.02	20250109	7690	14.04	20250102	17010	-48.44	20240701	6920	26.73	20240416	3.44	N	465770	2500	179 억	61237	N	N	0	N	N
149	20250204	131137	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8790	20	2	0.23	381094510	43733	48.26	8740	8810	8590	11400	6140	8770	8714.12	0.85	-6763	9210	8990	8740	8520	8270	8865	8395	179	2630	2500	5610	10	1	7171032	630	43.95	2.01	12	0.61	200.00	4365.00	17010	20240701	-48.32	6920	20240416	27.02	10200	-13.82	20250109	7690	14.30	20250102	17010	-48.32	20240701	6920	27.02	20240416	3.44	N	465770	2500	179 억	61237	N	N	0	N	N
150	20250204	121151	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8780	10	2	0.11	360920350	41437	45.73	8740	8800	8590	11400	6140	8770	8710.10	0.85	-6122	9210	8990	8740	8520	8270	8865	8395	179	2630	2500	5610	10	1	7171032	630	43.90	2.01	12	0.58	200.00	4365.00	17010	20240701	-48.38	6920	20240416	26.88	10200	-13.92	20250109	7690	14.17	20250102	17010	-48.38	20240701	6920	26.88	20240416	3.44	N	465770	2500	179 억	61237	N	N	0	N	N
151	20250204	111130	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8790	20	2	0.23	331798310	38113	42.06	8740	8800	8590	11400	6140	8770	8705.64	0.85	-5509	9210	8990	8740	8520	8270	8865	8395	179	2630	2500	5610	10	1	7171032	630	43.95	2.01	12	0.53	200.00	4365.00	17010	20240701	-48.32	6920	20240416	27.02	10200	-13.82	20250109	7690	14.30	20250102	17010	-48.32	20240701	6920	27.02	20240416	3.44	N	465770	2500	179 억	61237	N	N	0	N	N
152	20250204	101136	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8740	-30	5	-0.34	267330640	30741	33.92	8740	8790	8590	11400	6140	8770	8696.22	0.85	-6883	9210	8990	8740	8520	8270	8865	8395	179	2630	2500	5610	10	1	7171032	627	43.70	2.00	12	0.43	200.00	4365.00	17010	20240701	-48.62	6920	20240416	26.30	10200	-14.31	20250109	7690	13.65	20250102	17010	-48.62	20240701	6920	26.30	20240416	3.44	N	465770	2500	179 억	61237	N	N	0	N	N
153	20250204	091132	57	100.00	KOSPI	운송·창고	N	N	N	N	N	8680	-90	5	-1.03	81006170	9293	10.25	8740	8790	8670	11400	6140	8770	8716.89	0.85	-1975	9210	8990	8740	8520	8270	8865	8395	179	2630	2500	5610	10	1	7171032	622	43.40	1.99	12	0.13	200.00	4365.00	17010	20240701	-48.97	6920	20240416	25.43	10200	-14.90	20250109	7690	12.87	20250102	17010	-48.97	20240701	6920	25.43	20240416	3.44	N	465770	2500	179 억	61237	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History