KissMeData/004140/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	20250228	160158	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2255	-10	5	-0.44	721584275	319747	121.22	2245	2285	2215	2940	1590	2265	2256.72	4.46	39197	2328	2296	2273	2241	2218	2285	2230	480	675	1000	1440	5	1	47971766	1082	7.30	0.76	12	0.67	309.00	2980.00	3845	20240729	-41.35	1850	20241210	21.89	2465	-8.52	20250120	1990	13.32	20250210	3845	-41.35	20240729	1850	21.89	20241210	3.19	N	004140	1000	479 억	2137586	N	N	0	N	N
3	20250228	150158	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2260	-5	5	-0.22	659618040	292254	110.79	2245	2285	2215	2940	1590	2265	2256.98	4.46	25960	2328	2296	2273	2241	2218	2285	2230	480	675	1000	1440	5	1	47971766	1084	7.31	0.76	12	0.61	309.00	2980.00	3845	20240729	-41.22	1850	20241210	22.16	2465	-8.32	20250120	1990	13.57	20250210	3845	-41.22	20240729	1850	22.16	20241210	3.19	N	004140	1000	479 억	2137586	N	N	0	N	N
4	20250228	140159	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2260	-5	5	-0.22	585496630	259343	98.32	2245	2285	2215	2940	1590	2265	2257.60	4.46	21064	2328	2296	2273	2241	2218	2285	2230	480	675	1000	1440	5	1	47971766	1084	7.31	0.76	12	0.54	309.00	2980.00	3845	20240729	-41.22	1850	20241210	22.16	2465	-8.32	20250120	1990	13.57	20250210	3845	-41.22	20240729	1850	22.16	20241210	3.19	N	004140	1000	479 억	2137586	N	N	0	N	N
5	20250228	130159	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2250	-15	5	-0.66	487459940	215838	81.82	2245	2285	2215	2940	1590	2265	2258.43	4.46	8161	2328	2296	2273	2241	2218	2285	2230	480	675	1000	1440	5	1	47971766	1079	7.28	0.76	12	0.45	309.00	2980.00	3845	20240729	-41.48	1850	20241210	21.62	2465	-8.72	20250120	1990	13.07	20250210	3845	-41.48	20240729	1850	21.62	20241210	3.19	N	004140	1000	479 억	2137586	N	N	0	N	N
6	20250228	120157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2265	0	3	0.00	431070295	190781	72.32	2245	2285	2215	2940	1590	2265	2259.48	4.46	6459	2328	2296	2273	2241	2218	2285	2230	480	675	1000	1440	5	1	47971766	1087	7.33	0.76	12	0.40	309.00	2980.00	3845	20240729	-41.09	1850	20241210	22.43	2465	-8.11	20250120	1990	13.82	20250210	3845	-41.09	20240729	1850	22.43	20241210	3.19	N	004140	1000	479 억	2137586	N	N	0	N	N
7	20250228	110157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2260	-5	5	-0.22	358626655	158645	60.14	2245	2285	2215	2940	1590	2265	2260.54	4.46	2889	2328	2296	2273	2241	2218	2285	2230	480	675	1000	1440	5	1	47971766	1084	7.31	0.76	12	0.33	309.00	2980.00	3845	20240729	-41.22	1850	20241210	22.16	2465	-8.32	20250120	1990	13.57	20250210	3845	-41.22	20240729	1850	22.16	20241210	3.19	N	004140	1000	479 억	2137586	N	N	0	N	N
8	20250228	100157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2270	5	2	0.22	265110730	117151	44.41	2245	2285	2215	2940	1590	2265	2262.97	4.46	-2989	2328	2296	2273	2241	2218	2285	2230	480	675	1000	1440	5	1	47971766	1089	7.35	0.76	12	0.24	309.00	2980.00	3845	20240729	-40.96	1850	20241210	22.70	2465	-7.91	20250120	1990	14.07	20250210	3845	-40.96	20240729	1850	22.70	20241210	3.19	N	004140	1000	479 억	2137586	N	N	0	N	N
9	20250228	090158	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2215	-50	5	-2.21	23146630	10344	3.92	2245	2250	2215	2940	1590	2265	2235.71	4.46	-1135	2328	2296	2273	2241	2218	2285	2230	480	675	1000	1440	5	1	47971766	1063	7.17	0.74	12	0.02	309.00	2980.00	3845	20240729	-42.39	1850	20241210	19.73	2465	-10.14	20250120	1990	11.31	20250210	3845	-42.39	20240729	1850	19.73	20241210	3.19	N	004140	1000	479 억	2137586	N	N	0	N	N
10	20250227	160156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2265	-5	5	-0.22	581093175	255683	15.63	2290	2305	2250	2950	1590	2270	2272.71	4.44	3046	2536	2402	2331	2197	2126	2367	2162	480	680	1000	1450	5	1	47971766	1087	7.33	0.76	12	0.53	309.00	2980.00	3845	20240729	-41.09	1850	20241210	22.43	2465	-8.11	20250120	1990	13.82	20250210	3845	-41.09	20240729	1850	22.43	20241210	3.28	N	004140	1000	479 억	2130623	N	N	30	N	N
11	20250227	150157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2265	-5	5	-0.22	539833735	237473	14.52	2290	2305	2250	2950	1590	2270	2273.24	4.44	3572	2536	2402	2331	2197	2126	2367	2162	480	680	1000	1450	5	1	47971766	1087	7.33	0.76	12	0.50	309.00	2980.00	3845	20240729	-41.09	1850	20241210	22.43	2465	-8.11	20250120	1990	13.82	20250210	3845	-41.09	20240729	1850	22.43	20241210	3.28	N	004140	1000	479 억	2130623	N	N	30	N	N
12	20250227	140158	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2270	0	3	0.00	477550995	209961	12.84	2290	2305	2250	2950	1590	2270	2274.47	4.44	-932	2536	2402	2331	2197	2126	2367	2162	480	680	1000	1450	5	1	47971766	1089	7.35	0.76	12	0.44	309.00	2980.00	3845	20240729	-40.96	1850	20241210	22.70	2465	-7.91	20250120	1990	14.07	20250210	3845	-40.96	20240729	1850	22.70	20241210	3.28	N	004140	1000	479 억	2130623	N	N	30	N	N
13	20250227	130157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2270	0	3	0.00	438378280	192677	11.78	2290	2305	2250	2950	1590	2270	2275.20	4.44	2731	2536	2402	2331	2197	2126	2367	2162	480	680	1000	1450	5	1	47971766	1089	7.35	0.76	12	0.40	309.00	2980.00	3845	20240729	-40.96	1850	20241210	22.70	2465	-7.91	20250120	1990	14.07	20250210	3845	-40.96	20240729	1850	22.70	20241210	3.28	N	004140	1000	479 억	2130623	N	N	30	N	N
14	20250227	120157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2270	0	3	0.00	387795940	170379	10.42	2290	2305	2250	2950	1590	2270	2276.08	4.44	-7203	2536	2402	2331	2197	2126	2367	2162	480	680	1000	1450	5	1	47971766	1089	7.35	0.76	12	0.36	309.00	2980.00	3845	20240729	-40.96	1850	20241210	22.70	2465	-7.91	20250120	1990	14.07	20250210	3845	-40.96	20240729	1850	22.70	20241210	3.28	N	004140	1000	479 억	2130623	N	N	30	N	N
15	20250227	110157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2255	-15	5	-0.66	297831390	130626	7.99	2290	2305	2250	2950	1590	2270	2280.03	4.44	6237	2536	2402	2331	2197	2126	2367	2162	480	680	1000	1450	5	1	47971766	1082	7.30	0.76	12	0.27	309.00	2980.00	3845	20240729	-41.35	1850	20241210	21.89	2465	-8.52	20250120	1990	13.32	20250210	3845	-41.35	20240729	1850	21.89	20241210	3.28	N	004140	1000	479 억	2130623	N	N	30	N	N
16	20250227	100202	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2275	5	2	0.22	206175805	90097	5.51	2290	2305	2270	2950	1590	2270	2288.38	4.44	-3769	2536	2402	2331	2197	2126	2367	2162	480	680	1000	1450	5	1	47971766	1091	7.36	0.76	12	0.19	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2465	-7.71	20250120	1990	14.32	20250210	3845	-40.83	20240729	1850	22.97	20241210	3.28	N	004140	1000	479 억	2130623	N	N	30	N	N
17	20250227	090203	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2290	20	2	0.88	17896855	7835	0.48	2290	2290	2275	2950	1590	2270	2284.22	4.44	-4474	2536	2402	2331	2197	2126	2367	2162	480	680	1000	1450	5	1	47971766	1099	7.41	0.77	12	0.02	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2465	-7.10	20250120	1990	15.08	20250210	3845	-40.44	20240729	1850	23.78	20241210	3.28	N	004140	1000	479 억	2130623	N	N	30	N	N
18	20250226	160157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2270	-80	5	-3.40	3810241350	1627077	174.18	2360	2465	2260	3055	1645	2350	2341.78	4.40	7303	2433	2391	2328	2286	2223	2412	2307	480	705	1000	1500	5	1	47971766	1089	7.35	0.76	12	3.39	309.00	2980.00	3845	20240729	-40.96	1850	20241210	22.70	2465	0.00	20250120	1990	14.07	20250210	3845	-40.96	20240729	1850	22.70	20241210	3.68	N	004140	1000	479 억	2110152	N	N	30	N	N
19	20250226	150157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2280	-70	5	-2.98	3674124425	1567216	167.77	2360	2465	2260	3055	1645	2350	2344.36	4.40	-3304	2433	2391	2328	2286	2223	2412	2307	480	705	1000	1500	5	1	47971766	1094	7.38	0.77	12	3.27	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2465	0.00	20250120	1990	14.57	20250210	3845	-40.70	20240729	1850	23.24	20241210	3.68	N	004140	1000	479 억	2110152	N	N	14	N	N
20	20250226	140157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2275	-75	5	-3.19	3486107050	1484606	158.93	2360	2465	2260	3055	1645	2350	2348.17	4.40	-13889	2433	2391	2328	2286	2223	2412	2307	480	705	1000	1500	5	1	47971766	1091	7.36	0.76	12	3.09	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2465	0.00	20250120	1990	14.32	20250210	3845	-40.83	20240729	1850	22.97	20241210	3.68	N	004140	1000	479 억	2110152	N	N	14	N	N
21	20250226	130158	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2285	-65	5	-2.77	3412014725	1452087	155.45	2360	2465	2260	3055	1645	2350	2349.73	4.40	-23244	2433	2391	2328	2286	2223	2412	2307	480	705	1000	1500	5	1	47971766	1096	7.39	0.77	12	3.03	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	0.00	20250120	1990	14.82	20250210	3845	-40.57	20240729	1850	23.51	20241210	3.68	N	004140	1000	479 억	2110152	N	N	14	N	N
22	20250226	120157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2290	-60	5	-2.55	3043368440	1289988	138.10	2360	2465	2285	3055	1645	2350	2359.22	4.40	-62418	2433	2391	2328	2286	2223	2412	2307	480	705	1000	1500	5	1	47971766	1099	7.41	0.77	12	2.69	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2465	0.00	20250120	1990	15.08	20250210	3845	-40.44	20240729	1850	23.78	20241210	3.68	N	004140	1000	479 억	2110152	N	N	14	N	N
23	20250226	110157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2305	-45	5	-1.91	2842649945	1202414	128.72	2360	2465	2285	3055	1645	2350	2364.12	4.40	-89438	2433	2391	2328	2286	2223	2412	2307	480	705	1000	1500	5	1	47971766	1106	7.46	0.77	12	2.51	309.00	2980.00	3845	20240729	-40.05	1850	20241210	24.59	2465	0.00	20250120	1990	15.83	20250210	3845	-40.05	20240729	1850	24.59	20241210	3.68	N	004140	1000	479 억	2110152	N	N	14	N	N
24	20250226	100157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2305	-45	5	-1.91	353949730	152507	16.33	2360	2360	2300	3055	1645	2350	2320.87	4.40	37156	2433	2391	2328	2286	2223	2412	2307	480	705	1000	1500	5	1	47971766	1106	7.46	0.77	12	0.32	309.00	2980.00	3845	20240729	-40.05	1850	20241210	24.59	2465	-6.49	20250120	1990	15.83	20250210	3845	-40.05	20240729	1850	24.59	20241210	3.68	N	004140	1000	479 억	2110152	N	N	14	N	N
25	20250226	090159	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2310	-40	5	-1.70	83560795	35744	3.83	2360	2360	2300	3055	1645	2350	2337.76	4.40	-1114	2433	2391	2328	2286	2223	2412	2307	480	705	1000	1500	5	1	47971766	1108	7.48	0.78	12	0.07	309.00	2980.00	3845	20240729	-39.92	1850	20241210	24.86	2465	-6.29	20250120	1990	16.08	20250210	3845	-39.92	20240729	1850	24.86	20241210	3.68	N	004140	1000	479 억	2110152	N	N	14	N	N
26	20250225	160157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2350	65	2	2.84	2174675730	930532	63.75	2310	2370	2265	2970	1600	2285	2336.89	3.99	201408	2418	2351	2258	2191	2098	2385	2225	480	685	1000	1460	5	1	47971766	1127	7.61	0.79	12	1.94	309.00	2980.00	3845	20240729	-38.88	1850	20241210	27.03	2465	-4.67	20250120	1990	18.09	20250210	3845	-38.88	20240729	1850	27.03	20241210	3.76	N	004140	1000	479 억	1914121	N	N	14	N	N
27	20250225	150157	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2335	50	2	2.19	2043100415	874349	59.90	2310	2370	2265	2970	1600	2285	2336.71	3.99	195499	2418	2351	2258	2191	2098	2385	2225	480	685	1000	1460	5	1	47971766	1120	7.56	0.78	12	1.82	309.00	2980.00	3845	20240729	-39.27	1850	20241210	26.22	2465	-5.27	20250120	1990	17.34	20250210	3845	-39.27	20240729	1850	26.22	20241210	3.76	N	004140	1000	479 억	1914121	N	N	6	N	N
28	20250225	140156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2350	65	2	2.84	1918498520	821240	56.27	2310	2370	2265	2970	1600	2285	2336.10	3.99	197453	2418	2351	2258	2191	2098	2385	2225	480	685	1000	1460	5	1	47971766	1127	7.61	0.79	12	1.71	309.00	2980.00	3845	20240729	-38.88	1850	20241210	27.03	2465	-4.67	20250120	1990	18.09	20250210	3845	-38.88	20240729	1850	27.03	20241210	3.76	N	004140	1000	479 억	1914121	N	N	6	N	N
29	20250225	130156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2335	50	2	2.19	1682631455	720600	49.37	2310	2370	2265	2970	1600	2285	2335.04	3.99	130368	2418	2351	2258	2191	2098	2385	2225	480	685	1000	1460	5	1	47971766	1120	7.56	0.78	12	1.50	309.00	2980.00	3845	20240729	-39.27	1850	20241210	26.22	2465	-5.27	20250120	1990	17.34	20250210	3845	-39.27	20240729	1850	26.22	20241210	3.76	N	004140	1000	479 억	1914121	N	N	6	N	N
30	20250225	120156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2340	55	2	2.41	1486173255	636498	43.61	2310	2370	2265	2970	1600	2285	2334.92	3.99	98455	2418	2351	2258	2191	2098	2385	2225	480	685	1000	1460	5	1	47971766	1123	7.57	0.79	12	1.33	309.00	2980.00	3845	20240729	-39.14	1850	20241210	26.49	2465	-5.07	20250120	1990	17.59	20250210	3845	-39.14	20240729	1850	26.49	20241210	3.76	N	004140	1000	479 억	1914121	N	N	6	N	N
31	20250225	110156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2360	75	2	3.28	1315690685	563826	38.63	2310	2370	2265	2970	1600	2285	2333.50	3.99	86650	2418	2351	2258	2191	2098	2385	2225	480	685	1000	1460	5	1	47971766	1132	7.64	0.79	12	1.18	309.00	2980.00	3845	20240729	-38.62	1850	20241210	27.57	2465	-4.26	20250120	1990	18.59	20250210	3845	-38.62	20240729	1850	27.57	20241210	3.76	N	004140	1000	479 억	1914121	N	N	6	N	N
32	20250225	100156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2345	60	2	2.63	840979700	362204	24.82	2310	2360	2265	2970	1600	2285	2321.84	3.99	45627	2418	2351	2258	2191	2098	2385	2225	480	685	1000	1460	5	1	47971766	1125	7.59	0.79	12	0.76	309.00	2980.00	3845	20240729	-39.01	1850	20241210	26.76	2465	-4.87	20250120	1990	17.84	20250210	3845	-39.01	20240729	1850	26.76	20241210	3.76	N	004140	1000	479 억	1914121	N	N	6	N	N
33	20250225	090156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2280	-5	5	-0.22	88294115	38391	2.63	2310	2310	2265	2970	1600	2285	2299.86	3.99	-24862	2418	2351	2258	2191	2098	2385	2225	480	685	1000	1460	5	1	47971766	1094	7.38	0.77	12	0.08	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2465	-7.51	20250120	1990	14.57	20250210	3845	-40.70	20240729	1850	23.24	20241210	3.76	N	004140	1000	479 억	1914121	N	N	6	N	N
34	20250224	160155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2285	120	2	5.54	3300578330	1453067	155.62	2165	2325	2165	2810	1520	2165	2271.48	3.25	368496	2268	2216	2178	2126	2088	2242	2152	480	645	1000	1380	5	1	47971766	1096	7.39	0.77	12	3.03	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	1990	14.82	20250210	3845	-40.57	20240729	1850	23.51	20241210	3.70	N	004140	1000	479 억	1559382	N	N	6	N	N
35	20250224	150155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2290	125	2	5.77	3204439395	1411040	151.12	2165	2325	2165	2810	1520	2165	2271.02	3.25	365436	2268	2216	2178	2126	2088	2242	2152	480	645	1000	1380	5	1	47971766	1099	7.41	0.77	12	2.94	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2465	-7.10	20250120	1990	15.08	20250210	3845	-40.44	20240729	1850	23.78	20241210	3.70	N	004140	1000	479 억	1559382	N	N	26	N	N
36	20250224	140156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2305	140	2	6.47	2972042505	1309661	140.26	2165	2325	2165	2810	1520	2165	2269.36	3.25	342000	2268	2216	2178	2126	2088	2242	2152	480	645	1000	1380	5	1	47971766	1106	7.46	0.77	12	2.73	309.00	2980.00	3845	20240729	-40.05	1850	20241210	24.59	2465	-6.49	20250120	1990	15.83	20250210	3845	-40.05	20240729	1850	24.59	20241210	3.70	N	004140	1000	479 억	1559382	N	N	26	N	N
37	20250224	130156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2300	135	2	6.24	2592313530	1145207	122.65	2165	2325	2165	2810	1520	2165	2263.67	3.25	291715	2268	2216	2178	2126	2088	2242	2152	480	645	1000	1380	5	1	47971766	1103	7.44	0.77	12	2.39	309.00	2980.00	3845	20240729	-40.18	1850	20241210	24.32	2465	-6.69	20250120	1990	15.58	20250210	3845	-40.18	20240729	1850	24.32	20241210	3.70	N	004140	1000	479 억	1559382	N	N	26	N	N
38	20250224	120155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2305	140	2	6.47	2199766090	974414	104.36	2165	2325	2165	2810	1520	2165	2257.58	3.25	240004	2268	2216	2178	2126	2088	2242	2152	480	645	1000	1380	5	1	47971766	1106	7.46	0.77	12	2.03	309.00	2980.00	3845	20240729	-40.05	1850	20241210	24.59	2465	-6.49	20250120	1990	15.83	20250210	3845	-40.05	20240729	1850	24.59	20241210	3.70	N	004140	1000	479 억	1559382	N	N	26	N	N
39	20250224	110155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2260	95	2	4.39	1252176910	560819	60.06	2165	2280	2165	2810	1520	2165	2232.83	3.25	104462	2268	2216	2178	2126	2088	2242	2152	480	645	1000	1380	5	1	47971766	1084	7.31	0.76	12	1.17	309.00	2980.00	3845	20240729	-41.22	1850	20241210	22.16	2465	-8.32	20250120	1990	13.57	20250210	3845	-41.22	20240729	1850	22.16	20241210	3.70	N	004140	1000	479 억	1559382	N	N	26	N	N
40	20250224	100155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2210	45	2	2.08	492332570	223472	23.93	2165	2230	2165	2810	1520	2165	2203.20	3.25	37102	2268	2216	2178	2126	2088	2242	2152	480	645	1000	1380	5	1	47971766	1060	7.15	0.74	12	0.47	309.00	2980.00	3845	20240729	-42.52	1850	20241210	19.46	2465	-10.34	20250120	1990	11.06	20250210	3845	-42.52	20240729	1850	19.46	20241210	3.70	N	004140	1000	479 억	1559382	N	N	26	N	N
41	20250224	090156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2175	10	2	0.46	39022005	17999	1.93	2165	2185	2165	2810	1520	2165	2168.10	3.25	3867	2268	2216	2178	2126	2088	2242	2152	480	645	1000	1380	5	1	47971766	1043	7.04	0.73	12	0.04	309.00	2980.00	3845	20240729	-43.43	1850	20241210	17.57	2465	-11.76	20250120	1990	9.30	20250210	3845	-43.43	20240729	1850	17.57	20241210	3.70	N	004140	1000	479 억	1559382	N	N	26	N	N
42	20250221	160155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2165	30	2	1.41	1998073640	919661	265.96	2140	2230	2140	2775	1495	2135	2172.64	3.42	-73464	2181	2157	2146	2122	2111	2152	2117	480	640	1000	1360	5	1	47971766	1039	7.01	0.73	12	1.92	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	2465	-12.17	20250120	1990	8.79	20250210	3845	-43.69	20240729	1850	17.03	20241210	3.76	N	004140	1000	479 억	1639143	N	N	26	N	N
43	20250221	150155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2170	35	2	1.64	1945330400	895305	258.92	2140	2230	2140	2775	1495	2135	2172.81	3.42	-85329	2181	2157	2146	2122	2111	2152	2117	480	640	1000	1360	5	1	47971766	1041	7.02	0.73	12	1.87	309.00	2980.00	3845	20240729	-43.56	1850	20241210	17.30	2465	-11.97	20250120	1990	9.05	20250210	3845	-43.56	20240729	1850	17.30	20241210	3.76	N	004140	1000	479 억	1639143	N	N	16	N	N
44	20250221	140155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2155	20	2	0.94	1721882605	791890	229.01	2140	2230	2140	2775	1495	2135	2174.40	3.42	-120922	2181	2157	2146	2122	2111	2152	2117	480	640	1000	1360	5	1	47971766	1034	6.97	0.72	12	1.65	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	2465	-12.58	20250120	1990	8.29	20250210	3845	-43.95	20240729	1850	16.49	20241210	3.76	N	004140	1000	479 억	1639143	N	N	16	N	N
45	20250221	130155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2150	15	2	0.70	275115050	127817	36.96	2140	2165	2140	2775	1495	2135	2152.41	3.42	-8468	2181	2157	2146	2122	2111	2152	2117	480	640	1000	1360	5	1	47971766	1031	6.96	0.72	12	0.27	309.00	2980.00	3845	20240729	-44.08	1850	20241210	16.22	2465	-12.78	20250120	1990	8.04	20250210	3845	-44.08	20240729	1850	16.22	20241210	3.76	N	004140	1000	479 억	1639143	N	N	16	N	N
46	20250221	120155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2160	25	2	1.17	252183785	117167	33.88	2140	2165	2140	2775	1495	2135	2152.34	3.42	-9246	2181	2157	2146	2122	2111	2152	2117	480	640	1000	1360	5	1	47971766	1036	6.99	0.72	12	0.24	309.00	2980.00	3845	20240729	-43.82	1850	20241210	16.76	2465	-12.37	20250120	1990	8.54	20250210	3845	-43.82	20240729	1850	16.76	20241210	3.76	N	004140	1000	479 억	1639143	N	N	16	N	N
47	20250221	110155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2150	15	2	0.70	172721755	80303	23.22	2140	2165	2140	2775	1495	2135	2150.88	3.42	-10927	2181	2157	2146	2122	2111	2152	2117	480	640	1000	1360	5	1	47971766	1031	6.96	0.72	12	0.17	309.00	2980.00	3845	20240729	-44.08	1850	20241210	16.22	2465	-12.78	20250120	1990	8.04	20250210	3845	-44.08	20240729	1850	16.22	20241210	3.76	N	004140	1000	479 억	1639143	N	N	16	N	N
48	20250221	100156	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2150	15	2	0.70	144672380	67250	19.45	2140	2165	2140	2775	1495	2135	2151.26	3.42	-12200	2181	2157	2146	2122	2111	2152	2117	480	640	1000	1360	5	1	47971766	1031	6.96	0.72	12	0.14	309.00	2980.00	3845	20240729	-44.08	1850	20241210	16.22	2465	-12.78	20250120	1990	8.04	20250210	3845	-44.08	20240729	1850	16.22	20241210	3.76	N	004140	1000	479 억	1639143	N	N	16	N	N
49	20250221	090155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2150	15	2	0.70	2997050	1400	0.40	2140	2150	2140	2775	1495	2135	2140.75	3.42	-179	2181	2157	2146	2122	2111	2152	2117	480	640	1000	1360	5	1	47971766	1031	6.96	0.72	12	0.00	309.00	2980.00	3845	20240729	-44.08	1850	20241210	16.22	2465	-12.78	20250120	1990	8.04	20250210	3845	-44.08	20240729	1850	16.22	20241210	3.76	N	004140	1000	479 억	1639143	N	N	16	N	N
50	20250220	160154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2135	0	3	0.00	738456710	343616	74.77	2135	2170	2135	2775	1495	2135	2149.14	3.25	78974	2178	2156	2133	2111	2088	2167	2122	480	640	1000	1360	5	1	47971766	1024	6.91	0.72	12	0.72	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	2465	-13.39	20250120	1990	7.29	20250210	3845	-44.47	20240729	1850	15.41	20241210	3.81	N	004140	1000	479 억	1561320	N	N	16	N	N
51	20250220	150154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2150	15	2	0.70	670165435	311696	67.83	2135	2170	2135	2775	1495	2135	2150.14	3.25	84623	2178	2156	2133	2111	2088	2167	2122	480	640	1000	1360	5	1	47971766	1031	6.96	0.72	12	0.65	309.00	2980.00	3845	20240729	-44.08	1850	20241210	16.22	2465	-12.78	20250120	1990	8.04	20250210	3845	-44.08	20240729	1850	16.22	20241210	3.81	N	004140	1000	479 억	1561320	N	N	46	N	N
52	20250220	140155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2155	20	2	0.94	587852035	273299	59.47	2135	2170	2135	2775	1495	2135	2151.04	3.25	91201	2178	2156	2133	2111	2088	2167	2122	480	640	1000	1360	5	1	47971766	1034	6.97	0.72	12	0.57	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	2465	-12.58	20250120	1990	8.29	20250210	3845	-43.95	20240729	1850	16.49	20241210	3.81	N	004140	1000	479 억	1561320	N	N	46	N	N
53	20250220	130155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2150	15	2	0.70	574611990	267145	58.13	2135	2170	2135	2775	1495	2135	2151.03	3.25	93641	2178	2156	2133	2111	2088	2167	2122	480	640	1000	1360	5	1	47971766	1031	6.96	0.72	12	0.56	309.00	2980.00	3845	20240729	-44.08	1850	20241210	16.22	2465	-12.78	20250120	1990	8.04	20250210	3845	-44.08	20240729	1850	16.22	20241210	3.81	N	004140	1000	479 억	1561320	N	N	46	N	N
54	20250220	120155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2155	20	2	0.94	543038510	252482	54.94	2135	2170	2135	2775	1495	2135	2150.90	3.25	91558	2178	2156	2133	2111	2088	2167	2122	480	640	1000	1360	5	1	47971766	1034	6.97	0.72	12	0.53	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	2465	-12.58	20250120	1990	8.29	20250210	3845	-43.95	20240729	1850	16.49	20241210	3.81	N	004140	1000	479 억	1561320	N	N	46	N	N
55	20250220	110154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2145	10	2	0.47	469177900	218185	47.48	2135	2170	2135	2775	1495	2135	2150.48	3.25	77966	2178	2156	2133	2111	2088	2167	2122	480	640	1000	1360	5	1	47971766	1029	6.94	0.72	12	0.45	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	2465	-12.98	20250120	1990	7.79	20250210	3845	-44.21	20240729	1850	15.95	20241210	3.81	N	004140	1000	479 억	1561320	N	N	46	N	N
56	20250220	100154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2160	25	2	1.17	288327450	133968	29.15	2135	2170	2135	2775	1495	2135	2152.42	3.25	55866	2178	2156	2133	2111	2088	2167	2122	480	640	1000	1360	5	1	47971766	1036	6.99	0.72	12	0.28	309.00	2980.00	3845	20240729	-43.82	1850	20241210	16.76	2465	-12.37	20250120	1990	8.54	20250210	3845	-43.82	20240729	1850	16.76	20241210	3.81	N	004140	1000	479 억	1561320	N	N	46	N	N
57	20250220	090155	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2145	10	2	0.47	13125755	6146	1.34	2135	2145	2135	2775	1495	2135	2135.89	3.25	390	2178	2156	2133	2111	2088	2167	2122	480	640	1000	1360	5	1	47971766	1029	6.94	0.72	12	0.01	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	2465	-12.98	20250120	1990	7.79	20250210	3845	-44.21	20240729	1850	15.95	20241210	3.81	N	004140	1000	479 억	1561320	N	N	46	N	N
58	20250219	160153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2135	10	2	0.47	942215000	440550	113.01	2120	2155	2110	2760	1490	2125	2138.72	3.14	50245	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1024	6.91	0.72	12	0.92	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	2465	-13.39	20250120	1990	7.29	20250210	3845	-44.47	20240729	1850	15.41	20241210	3.82	N	004140	1000	479 억	1504523	N	N	46	N	N
59	20250219	150154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2140	15	2	0.71	803676820	375661	96.36	2120	2155	2110	2760	1490	2125	2139.37	3.14	22007	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1027	6.93	0.72	12	0.78	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	1990	7.54	20250210	3845	-44.34	20240729	1850	15.68	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
60	20250219	140154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2140	15	2	0.71	744289970	347904	89.24	2120	2155	2110	2760	1490	2125	2139.35	3.14	23973	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1027	6.93	0.72	12	0.73	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	1990	7.54	20250210	3845	-44.34	20240729	1850	15.68	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
61	20250219	130154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2145	20	2	0.94	518240205	242628	62.24	2120	2155	2110	2760	1490	2125	2135.95	3.14	10011	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1029	6.94	0.72	12	0.51	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	2465	-12.98	20250120	1990	7.79	20250210	3845	-44.21	20240729	1850	15.95	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
62	20250219	120154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2135	10	2	0.47	446168970	208942	53.60	2120	2155	2110	2760	1490	2125	2135.37	3.14	-2928	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1024	6.91	0.72	12	0.44	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	2465	-13.39	20250120	1990	7.29	20250210	3845	-44.47	20240729	1850	15.41	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
63	20250219	110154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2135	10	2	0.47	373751500	175060	44.90	2120	2155	2110	2760	1490	2125	2134.99	3.14	-14466	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1024	6.91	0.72	12	0.36	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	2465	-13.39	20250120	1990	7.29	20250210	3845	-44.47	20240729	1850	15.41	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
64	20250219	100154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2130	5	2	0.24	260365295	121769	31.23	2120	2155	2110	2760	1490	2125	2138.19	3.14	-25125	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1022	6.89	0.71	12	0.25	309.00	2980.00	3845	20240729	-44.60	1850	20241210	15.14	2465	-13.59	20250120	1990	7.04	20250210	3845	-44.60	20240729	1850	15.14	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
65	20250219	090154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2120	-5	5	-0.24	3782090	1784	0.46	2120	2120	2120	2760	1490	2125	2120.00	3.14	-365	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1017	6.86	0.71	12	0.00	309.00	2980.00	3845	20240729	-44.86	1850	20241210	14.59	2465	-14.00	20250120	1990	6.53	20250210	3845	-44.86	20240729	1850	14.59	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
66	20250218	160154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2125	40	2	1.92	817040090	388421	205.61	2085	2130	2055	2710	1460	2085	2103.49	3.04	48055	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1019	6.88	0.71	12	0.81	309.00	2980.00	3845	20240729	-44.73	1850	20241210	14.86	2465	-13.79	20250120	1990	6.78	20250210	3845	-44.73	20240729	1850	14.86	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
67	20250218	150154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2125	40	2	1.92	790640610	375977	199.03	2085	2130	2055	2710	1460	2085	2102.90	3.04	49968	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1019	6.88	0.71	12	0.78	309.00	2980.00	3845	20240729	-44.73	1850	20241210	14.86	2465	-13.79	20250120	1990	6.78	20250210	3845	-44.73	20240729	1850	14.86	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
68	20250218	140154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2120	35	2	1.68	616585440	293641	155.44	2085	2130	2055	2710	1460	2085	2099.79	3.04	30521	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1017	6.86	0.71	12	0.61	309.00	2980.00	3845	20240729	-44.86	1850	20241210	14.59	2465	-14.00	20250120	1990	6.53	20250210	3845	-44.86	20240729	1850	14.59	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
69	20250218	130153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2120	35	2	1.68	521731045	248832	131.72	2085	2125	2055	2710	1460	2085	2096.72	3.04	23478	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1017	6.86	0.71	12	0.52	309.00	2980.00	3845	20240729	-44.86	1850	20241210	14.59	2465	-14.00	20250120	1990	6.53	20250210	3845	-44.86	20240729	1850	14.59	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
70	20250218	120153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2105	20	2	0.96	407925295	194999	103.22	2085	2115	2055	2710	1460	2085	2091.94	3.04	14224	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1010	6.81	0.71	12	0.41	309.00	2980.00	3845	20240729	-45.25	1850	20241210	13.78	2465	-14.60	20250120	1990	5.78	20250210	3845	-45.25	20240729	1850	13.78	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
71	20250218	110154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2105	20	2	0.96	294771510	141285	74.79	2085	2110	2055	2710	1460	2085	2086.36	3.04	8736	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1010	6.81	0.71	12	0.29	309.00	2980.00	3845	20240729	-45.25	1850	20241210	13.78	2465	-14.60	20250120	1990	5.78	20250210	3845	-45.25	20240729	1850	13.78	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
72	20250218	100154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	0	3	0.00	67936165	32489	17.20	2085	2105	2080	2710	1460	2085	2091.05	3.04	434	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.07	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
73	20250218	090154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	0	3	0.00	5093655	2443	1.29	2085	2085	2085	2710	1460	2085	2085.00	3.04	409	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.01	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
74	20250217	160153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	380535080	183094	78.98	2070	2090	2060	2690	1450	2070	2078.44	2.91	60534	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.38	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.88	N	004140	1000	479 억	1398090	N	N	17	N	N
75	20250217	150154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	300803000	144852	62.48	2070	2090	2060	2690	1450	2070	2076.73	2.91	56467	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.30	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
76	20250217	140153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	225255740	108525	46.81	2070	2085	2060	2690	1450	2070	2075.73	2.91	44488	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.23	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
77	20250217	130154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	193069120	93039	40.13	2070	2085	2060	2690	1450	2070	2075.27	2.91	39436	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.19	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
78	20250217	120154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	166975930	80492	34.72	2070	2085	2060	2690	1450	2070	2074.57	2.91	33371	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.17	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
79	20250217	110153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	108299885	52232	22.53	2070	2085	2060	2690	1450	2070	2073.59	2.91	22552	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.11	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
80	20250217	100153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2080	10	2	0.48	56615185	27340	11.79	2070	2080	2060	2690	1450	2070	2070.85	2.91	8496	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	998	6.73	0.70	12	0.06	309.00	2980.00	3845	20240729	-45.90	1850	20241210	12.43	2465	-15.62	20250120	1990	4.52	20250210	3845	-45.90	20240729	1850	12.43	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
81	20250217	090153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	7176930	3467	1.50	2070	2075	2070	2690	1450	2070	2070.20	2.91	-98	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.01	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
82	20250214	160152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	-20	5	-0.96	478619400	230429	82.01	2085	2105	2060	2715	1465	2090	2077.13	2.92	-5952	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	993	6.70	0.69	12	0.48	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.83	N	004140	1000	479 억	1401251	N	N	34	N	N
83	20250214	150152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	-15	5	-0.72	419595115	201930	71.86	2085	2105	2060	2715	1465	2090	2077.92	2.92	2856	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	995	6.72	0.70	12	0.42	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
84	20250214	140153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2090	0	3	0.00	394186870	189701	67.51	2085	2105	2060	2715	1465	2090	2077.94	2.92	2155	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1003	6.76	0.70	12	0.40	309.00	2980.00	3845	20240729	-45.64	1850	20241210	12.97	2465	-15.21	20250120	1990	5.03	20250210	3845	-45.64	20240729	1850	12.97	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
85	20250214	130153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	-5	5	-0.24	271022135	130377	46.40	2085	2105	2065	2715	1465	2090	2078.76	2.92	-4251	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.27	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
86	20250214	120153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	-5	5	-0.24	216930395	104353	37.14	2085	2105	2065	2715	1465	2090	2078.81	2.92	-12345	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.22	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
87	20250214	110153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	-5	5	-0.24	161661315	77734	27.66	2085	2105	2065	2715	1465	2090	2079.67	2.92	-11343	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.16	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
88	20250214	100153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	-15	5	-0.72	109806775	52715	18.76	2085	2105	2070	2715	1465	2090	2083.03	2.92	-16646	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	995	6.72	0.70	12	0.11	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
89	20250214	090153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	-5	5	-0.24	14291185	6846	2.44	2085	2100	2085	2715	1465	2090	2087.52	2.92	724	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.01	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
90	20250213	160152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2090	35	2	1.70	579563415	278412	146.19	2055	2105	2050	2670	1440	2055	2081.88	2.78	63104	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	1003	6.76	0.70	12	0.58	309.00	2980.00	3845	20240729	-45.64	1850	20241210	12.97	2465	-15.21	20250120	1990	5.03	20250210	3845	-45.64	20240729	1850	12.97	20241210	3.83	N	004140	1000	479 억	1331232	N	N	48	N	N
91	20250213	150152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	30	2	1.46	534884660	256980	134.93	2055	2105	2050	2670	1440	2055	2081.64	2.78	66904	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	1000	6.75	0.70	12	0.54	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
92	20250213	140152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	30	2	1.46	497039395	238807	125.39	2055	2105	2050	2670	1440	2055	2081.58	2.78	66523	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	1000	6.75	0.70	12	0.50	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
93	20250213	130152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	30	2	1.46	472443300	227009	119.20	2055	2105	2050	2670	1440	2055	2081.41	2.78	66605	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	1000	6.75	0.70	12	0.47	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
94	20250213	120152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2080	25	2	1.22	276521885	133353	70.02	2055	2090	2050	2670	1440	2055	2073.91	2.78	41870	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	998	6.73	0.70	12	0.28	309.00	2980.00	3845	20240729	-45.90	1850	20241210	12.43	2465	-15.62	20250120	1990	4.52	20250210	3845	-45.90	20240729	1850	12.43	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
95	20250213	110152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2080	25	2	1.22	178707605	86318	45.32	2055	2085	2050	2670	1440	2055	2070.72	2.78	14259	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	998	6.73	0.70	12	0.18	309.00	2980.00	3845	20240729	-45.90	1850	20241210	12.43	2465	-15.62	20250120	1990	4.52	20250210	3845	-45.90	20240729	1850	12.43	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
96	20250213	100152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	20	2	0.97	113566210	54913	28.83	2055	2085	2050	2670	1440	2055	2068.63	2.78	3326	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	995	6.72	0.70	12	0.11	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
97	20250213	090152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	0	3	0.00	6259570	3046	1.60	2055	2065	2055	2670	1440	2055	2055.04	2.78	-156	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	986	6.65	0.69	12	0.01	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
98	20250212	160152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	-20	5	-0.96	386409735	188259	78.36	2075	2075	2020	2695	1455	2075	2052.54	2.68	42413	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	986	6.65	0.69	12	0.39	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.88	N	004140	1000	479 억	1287695	N	N	190	N	N
99	20250212	150151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	-20	5	-0.96	368551295	179559	74.74	2075	2075	2020	2695	1455	2075	2052.53	2.68	42075	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	986	6.65	0.69	12	0.37	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
100	20250212	140151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2060	-15	5	-0.72	337147465	164247	68.37	2075	2075	2020	2695	1455	2075	2052.68	2.68	40522	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	988	6.67	0.69	12	0.34	309.00	2980.00	3845	20240729	-46.42	1850	20241210	11.35	2465	-16.43	20250120	1990	3.52	20250210	3845	-46.42	20240729	1850	11.35	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
101	20250212	130152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2050	-25	5	-1.20	310925830	151491	63.06	2075	2075	2020	2695	1455	2075	2052.43	2.68	34834	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	983	6.63	0.69	12	0.32	309.00	2980.00	3845	20240729	-46.68	1850	20241210	10.81	2465	-16.84	20250120	1990	3.02	20250210	3845	-46.68	20240729	1850	10.81	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
102	20250212	120151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2060	-15	5	-0.72	281103370	136960	57.01	2075	2075	2020	2695	1455	2075	2052.44	2.68	30021	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	988	6.67	0.69	12	0.29	309.00	2980.00	3845	20240729	-46.42	1850	20241210	11.35	2465	-16.43	20250120	1990	3.52	20250210	3845	-46.42	20240729	1850	11.35	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
103	20250212	110152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	-20	5	-0.96	243777720	118837	49.47	2075	2075	2020	2695	1455	2075	2051.36	2.68	17110	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	986	6.65	0.69	12	0.25	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
104	20250212	100152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2065	-10	5	-0.48	120403025	58550	24.37	2075	2075	2020	2695	1455	2075	2056.41	2.68	12177	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	991	6.68	0.69	12	0.12	309.00	2980.00	3845	20240729	-46.29	1850	20241210	11.62	2465	-16.23	20250120	1990	3.77	20250210	3845	-46.29	20240729	1850	11.62	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
105	20250212	090152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	-5	5	-0.24	6137785	2964	1.23	2075	2075	2070	2695	1455	2075	2070.74	2.68	-587	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	993	6.70	0.69	12	0.01	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
106	20250211	160151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	497246160	240044	76.72	2070	2085	2060	2690	1450	2070	2071.44	2.69	837	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.50	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
107	20250211	150151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	444925795	214768	68.65	2070	2085	2060	2690	1450	2070	2071.66	2.69	828	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.45	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
108	20250211	140152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2065	-5	5	-0.24	383371640	185051	59.15	2070	2085	2060	2690	1450	2070	2071.71	2.69	798	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	991	6.68	0.69	12	0.39	309.00	2980.00	3845	20240729	-46.29	1850	20241210	11.62	2465	-16.23	20250120	1990	3.77	20250210	3845	-46.29	20240729	1850	11.62	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
109	20250211	130150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	320486820	154655	49.43	2070	2085	2060	2690	1450	2070	2072.28	2.69	-509	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.32	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
110	20250211	120151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	0	3	0.00	289533400	139688	44.65	2070	2085	2060	2690	1450	2070	2072.73	2.69	-962	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	993	6.70	0.69	12	0.29	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
111	20250211	110151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2080	10	2	0.48	246142905	118725	37.95	2070	2085	2060	2690	1450	2070	2073.23	2.69	774	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	998	6.73	0.70	12	0.25	309.00	2980.00	3845	20240729	-45.90	1850	20241210	12.43	2465	-15.62	20250120	1990	4.52	20250210	3845	-45.90	20240729	1850	12.43	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
112	20250211	100151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	172129390	83049	26.54	2070	2085	2060	2690	1450	2070	2072.64	2.69	9031	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.17	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
113	20250211	090151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	0	3	0.00	3022460	1460	0.47	2070	2075	2065	2690	1450	2070	2070.30	2.69	-114	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	993	6.70	0.69	12	0.00	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
114	20250210	160151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	35	2	1.72	635822252	312351	24.60	2025	2070	1990	2645	1425	2035	2035.43	2.44	120456	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	993	6.70	0.69	12	0.65	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
115	20250210	150150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2065	30	2	1.47	595623747	292901	23.06	2025	2070	1990	2645	1425	2035	2033.53	2.44	115614	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	991	6.68	0.69	12	0.61	309.00	2980.00	3845	20240729	-46.29	1850	20241210	11.62	2465	-16.23	20250120	1990	3.77	20250210	3845	-46.29	20240729	1850	11.62	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
116	20250210	140151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	20	2	0.98	508791142	250809	19.75	2025	2065	1990	2645	1425	2035	2028.60	2.44	89092	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	986	6.65	0.69	12	0.52	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
117	20250210	130151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2050	15	2	0.74	440002682	217381	17.12	2025	2055	1990	2645	1425	2035	2024.11	2.44	80208	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	983	6.63	0.69	12	0.45	309.00	2980.00	3845	20240729	-46.68	1850	20241210	10.81	2465	-16.84	20250120	1990	3.02	20250210	3845	-46.68	20240729	1850	10.81	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
118	20250210	120150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2045	10	2	0.49	394896057	195389	15.39	2025	2050	1990	2645	1425	2035	2021.08	2.44	69954	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	981	6.62	0.69	12	0.41	309.00	2980.00	3845	20240729	-46.81	1850	20241210	10.54	2465	-17.04	20250120	1990	2.76	20250210	3845	-46.81	20240729	1850	10.54	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
119	20250210	110150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2045	10	2	0.49	341930237	169501	13.35	2025	2045	1990	2645	1425	2035	2017.28	2.44	63975	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	981	6.62	0.69	12	0.35	309.00	2980.00	3845	20240729	-46.81	1850	20241210	10.54	2465	-17.04	20250120	1990	2.76	20250210	3845	-46.81	20240729	1850	10.54	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
120	20250210	100149	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2035	0	3	0.00	304457007	151129	11.90	2025	2045	1990	2645	1425	2035	2014.55	2.44	59607	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	976	6.59	0.68	12	0.32	309.00	2980.00	3845	20240729	-47.07	1850	20241210	10.00	2465	-17.44	20250120	1990	2.26	20250210	3845	-47.07	20240729	1850	10.00	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
121	20250210	090150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2020	-15	5	-0.74	36020315	17783	1.40	2025	2035	2020	2645	1425	2035	2025.55	2.44	-3726	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	969	6.54	0.68	12	0.04	309.00	2980.00	3845	20240729	-47.46	1850	20241210	9.19	2465	-18.05	20250120	2020	0.00	20250210	3845	-47.46	20240729	1850	9.19	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
122	20250207	160149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2035	-165	5	-7.50	2590263045	1260464	493.89	2130	2135	2020	2860	1540	2200	2055.19	3.19	-353408	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	976	6.59	0.68	12	2.63	309.00	2980.00	3845	20240729	-47.07	1850	20241210	10.00	2465	-17.44	20250120	2020	0.74	20250207	3845	-47.07	20240729	1850	10.00	20241210	3.70	N	004140	1000	479 억	1528189	N	N	2	N	N
123	20250207	150150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2030	-170	5	-7.73	2371182750	1152481	451.58	2130	2135	2020	2860	1540	2200	2057.46	3.19	-305987	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	974	6.57	0.68	12	2.40	309.00	2980.00	3845	20240729	-47.20	1850	20241210	9.73	2465	-17.65	20250120	2020	0.50	20250207	3845	-47.20	20240729	1850	9.73	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
124	20250207	140149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2040	-160	5	-7.27	2029591970	984521	385.77	2130	2135	2020	2860	1540	2200	2061.50	3.19	-281806	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	979	6.60	0.68	12	2.05	309.00	2980.00	3845	20240729	-46.94	1850	20241210	10.27	2465	-17.24	20250120	2020	0.99	20250207	3845	-46.94	20240729	1850	10.27	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
125	20250207	130149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2050	-150	5	-6.82	1528472580	738280	289.28	2130	2135	2020	2860	1540	2200	2070.32	3.19	-209843	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	983	6.63	0.69	12	1.54	309.00	2980.00	3845	20240729	-46.68	1850	20241210	10.81	2465	-16.84	20250120	2020	1.49	20250207	3845	-46.68	20240729	1850	10.81	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
126	20250207	120149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2070	-130	5	-5.91	1179283230	567709	222.45	2130	2135	2030	2860	1540	2200	2077.27	3.19	-207686	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	993	6.70	0.69	12	1.18	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	2030	1.97	20250207	3845	-46.16	20240729	1850	11.89	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
127	20250207	110149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2065	-135	5	-6.14	1000013170	480616	188.32	2130	2135	2030	2860	1540	2200	2080.69	3.19	-180324	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	991	6.68	0.69	12	1.00	309.00	2980.00	3845	20240729	-46.29	1850	20241210	11.62	2465	-16.23	20250120	2030	1.72	20250207	3845	-46.29	20240729	1850	11.62	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
128	20250207	100149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2075	-125	5	-5.68	714387390	342389	134.16	2130	2135	2030	2860	1540	2200	2086.48	3.19	-116192	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	995	6.72	0.70	12	0.71	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	2030	2.22	20250207	3845	-46.03	20240729	1850	12.16	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
129	20250207	090150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2095	-105	5	-4.77	120501495	56836	22.27	2130	2135	2095	2860	1540	2200	2120.16	3.19	6541	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	1005	6.78	0.70	12	0.12	309.00	2980.00	3845	20240729	-45.51	1850	20241210	13.24	2465	-15.01	20250120	2080	0.72	20250203	3845	-45.51	20240729	1850	13.24	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
130	20250206	160147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2200	5	2	0.23	409972130	186398	114.30	2195	2215	2175	2850	1540	2195	2199.53	3.19	-3265	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1055	7.12	0.74	12	0.39	309.00	2980.00	3845	20240729	-42.78	1850	20241210	18.92	2465	-10.75	20250120	2080	5.77	20250203	3845	-42.78	20240729	1850	18.92	20241210	3.75	N	004140	1000	479 억	1532388	N	N	22	N	N
131	20250206	150147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2190	-5	5	-0.23	358913505	163056	99.99	2195	2215	2185	2850	1540	2195	2201.30	3.19	-3819	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1051	7.09	0.73	12	0.34	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	2465	-11.16	20250120	2080	5.29	20250203	3845	-43.04	20240729	1850	18.38	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
132	20250206	140148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2205	10	2	0.46	285031850	129383	79.34	2195	2215	2190	2850	1540	2195	2203.22	3.19	13065	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1058	7.14	0.74	12	0.27	309.00	2980.00	3845	20240729	-42.65	1850	20241210	19.19	2465	-10.55	20250120	2080	6.01	20250203	3845	-42.65	20240729	1850	19.19	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
133	20250206	130147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2210	15	2	0.68	228379830	103692	63.59	2195	2215	2190	2850	1540	2195	2202.73	3.19	12973	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1060	7.15	0.74	12	0.22	309.00	2980.00	3845	20240729	-42.52	1850	20241210	19.46	2465	-10.34	20250120	2080	6.25	20250203	3845	-42.52	20240729	1850	19.46	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
134	20250206	120146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2210	15	2	0.68	208562940	94696	58.07	2195	2215	2190	2850	1540	2195	2202.72	3.19	19446	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1060	7.15	0.74	12	0.20	309.00	2980.00	3845	20240729	-42.52	1850	20241210	19.46	2465	-10.34	20250120	2080	6.25	20250203	3845	-42.52	20240729	1850	19.46	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
135	20250206	110143	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2215	20	2	0.91	170757800	77560	47.56	2195	2215	2190	2850	1540	2195	2201.92	3.19	21914	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1063	7.17	0.74	12	0.16	309.00	2980.00	3845	20240729	-42.39	1850	20241210	19.73	2465	-10.14	20250120	2080	6.49	20250203	3845	-42.39	20240729	1850	19.73	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
136	20250206	100147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2205	10	2	0.46	93892960	42697	26.18	2195	2210	2190	2850	1540	2195	2199.40	3.19	14761	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1058	7.14	0.74	12	0.09	309.00	2980.00	3845	20240729	-42.65	1850	20241210	19.19	2465	-10.55	20250120	2080	6.01	20250203	3845	-42.65	20240729	1850	19.19	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
137	20250206	090147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2210	15	2	0.68	10155620	4624	2.84	2195	2210	2195	2850	1540	2195	2199.67	3.19	-216	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1060	7.15	0.74	12	0.01	309.00	2980.00	3845	20240729	-42.52	1850	20241210	19.46	2465	-10.34	20250120	2080	6.25	20250203	3845	-42.52	20240729	1850	19.46	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
138	20250205	160146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2195	40	2	1.86	352837435	161509	130.19	2160	2205	2160	2800	1510	2155	2184.51	3.16	14773	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1053	7.10	0.74	12	0.34	309.00	2980.00	3845	20240729	-42.91	1850	20241210	18.65	2465	-10.95	20250120	2080	5.53	20250203	3845	-42.91	20240729	1850	18.65	20241210	3.71	N	004140	1000	479 억	1515900	N	N	16	N	N
139	20250205	150146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2190	35	2	1.62	319865075	146457	118.06	2160	2205	2160	2800	1510	2155	2184.02	3.16	15451	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1051	7.09	0.73	12	0.31	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	2465	-11.16	20250120	2080	5.29	20250203	3845	-43.04	20240729	1850	18.38	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
140	20250205	140146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2200	45	2	2.09	269809890	123637	99.66	2160	2205	2160	2800	1510	2155	2182.27	3.16	12138	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1055	7.12	0.74	12	0.26	309.00	2980.00	3845	20240729	-42.78	1850	20241210	18.92	2465	-10.75	20250120	2080	5.77	20250203	3845	-42.78	20240729	1850	18.92	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
141	20250205	130146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2190	35	2	1.62	250710925	114927	92.64	2160	2205	2160	2800	1510	2155	2181.48	3.16	9398	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1051	7.09	0.73	12	0.24	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	2465	-11.16	20250120	2080	5.29	20250203	3845	-43.04	20240729	1850	18.38	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
142	20250205	120147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2180	25	2	1.16	152485490	70094	56.50	2160	2195	2160	2800	1510	2155	2175.44	3.16	6745	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1046	7.06	0.73	12	0.15	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	2465	-11.56	20250120	2080	4.81	20250203	3845	-43.30	20240729	1850	17.84	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
143	20250205	110146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2180	25	2	1.16	138777865	63803	51.43	2160	2195	2160	2800	1510	2155	2175.10	3.16	5481	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1046	7.06	0.73	12	0.13	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	2465	-11.56	20250120	2080	4.81	20250203	3845	-43.30	20240729	1850	17.84	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
144	20250205	100147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2165	10	2	0.46	88264225	40616	32.74	2160	2195	2160	2800	1510	2155	2173.14	3.16	1049	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1039	7.01	0.73	12	0.08	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	2465	-12.17	20250120	2080	4.09	20250203	3845	-43.69	20240729	1850	17.03	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
145	20250205	090148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2165	10	2	0.46	12606220	5836	4.70	2160	2170	2160	2800	1510	2155	2160.08	3.16	-396	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1039	7.01	0.73	12	0.01	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	2465	-12.17	20250120	2080	4.09	20250203	3845	-43.69	20240729	1850	17.03	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
146	20250204	160144	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2155	55	2	2.62	264665370	123921	25.26	2100	2155	2100	2730	1470	2100	2135.71	3.07	41551	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1034	6.97	0.72	12	0.26	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	2465	-12.58	20250120	2080	3.61	20250203	3845	-43.95	20240729	1850	16.49	20241210	3.74	N	004140	1000	479 억	1474641	N	N	25	N	N
147	20250204	150145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2145	45	2	2.14	236433585	110785	22.58	2100	2150	2100	2730	1470	2100	2134.17	3.07	37592	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1029	6.94	0.72	12	0.23	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	2465	-12.98	20250120	2080	3.12	20250203	3845	-44.21	20240729	1850	15.95	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
148	20250204	140145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2140	40	2	1.90	201643335	94559	19.27	2100	2150	2100	2730	1470	2100	2132.46	3.07	33844	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1027	6.93	0.72	12	0.20	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	2080	2.88	20250203	3845	-44.34	20240729	1850	15.68	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
149	20250204	130145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2140	40	2	1.90	181195730	84993	17.32	2100	2150	2100	2730	1470	2100	2131.89	3.07	28303	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1027	6.93	0.72	12	0.18	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	2080	2.88	20250203	3845	-44.34	20240729	1850	15.68	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
150	20250204	120146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2135	35	2	1.67	171237565	80338	16.37	2100	2150	2100	2730	1470	2100	2131.46	3.07	27650	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1024	6.91	0.72	12	0.17	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	2465	-13.39	20250120	2080	2.64	20250203	3845	-44.47	20240729	1850	15.41	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
151	20250204	110143	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2140	40	2	1.90	152916290	71786	14.63	2100	2145	2100	2730	1470	2100	2130.17	3.07	24794	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1027	6.93	0.72	12	0.15	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	2080	2.88	20250203	3845	-44.34	20240729	1850	15.68	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
152	20250204	100145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2145	45	2	2.14	114243425	53702	10.95	2100	2145	2100	2730	1470	2100	2127.36	3.07	24164	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1029	6.94	0.72	12	0.11	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	2465	-12.98	20250120	2080	3.12	20250203	3845	-44.21	20240729	1850	15.95	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
153	20250204	090145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2120	20	2	0.95	11709685	5572	1.14	2100	2120	2100	2730	1470	2100	2101.52	3.07	-459	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1017	6.86	0.71	12	0.01	309.00	2980.00	3845	20240729	-44.86	1850	20241210	14.59	2465	-14.00	20250120	2080	1.92	20250203	3845	-44.86	20240729	1850	14.59	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History