KissMeData/005880/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160219	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1686	-73	5	-4.15	8038971333	4725546	306.23	1742	1749	1686	2285	1232	1759	1701.39	6.84	-1170940	1823	1791	1771	1739	1719	1781	1729	1606	526	500	1260	1	1	321209950	5416	7.88	0.33	12	1.47	214.00	5088.00	2985	20240628	-43.52	1580	20241209	6.71	1875	-10.08	20250224	1645	2.49	20250203	2985	-43.52	20240628	1580	6.71	20241209	2.47	N	005880	500	1606 억	21957721	N	N	654	N	N
3	20250228	150220	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1704	-55	5	-3.13	3969916805	2313933	149.95	1742	1749	1699	2285	1232	1759	1715.64	6.84	-752472	1823	1791	1771	1739	1719	1781	1729	1606	526	500	1260	1	1	321209950	5473	7.96	0.33	12	0.72	214.00	5088.00	2985	20240628	-42.91	1580	20241209	7.85	1875	-9.12	20250224	1645	3.59	20250203	2985	-42.91	20240628	1580	7.85	20241209	2.47	N	005880	500	1606 억	21957721	N	N	359	N	N
4	20250228	140220	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1706	-53	5	-3.01	2991449167	1739039	112.69	1742	1749	1702	2285	1232	1759	1720.15	6.84	-764699	1823	1791	1771	1739	1719	1781	1729	1606	526	500	1260	1	1	321209950	5480	7.97	0.34	12	0.54	214.00	5088.00	2985	20240628	-42.85	1580	20241209	7.97	1875	-9.01	20250224	1645	3.71	20250203	2985	-42.85	20240628	1580	7.97	20241209	2.47	N	005880	500	1606 억	21957721	N	N	359	N	N
5	20250228	130220	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1704	-55	5	-3.13	2587234250	1502319	97.35	1742	1749	1702	2285	1232	1759	1722.14	6.84	-710731	1823	1791	1771	1739	1719	1781	1729	1606	526	500	1260	1	1	321209950	5473	7.96	0.33	12	0.47	214.00	5088.00	2985	20240628	-42.91	1580	20241209	7.85	1875	-9.12	20250224	1645	3.59	20250203	2985	-42.91	20240628	1580	7.85	20241209	2.47	N	005880	500	1606 억	21957721	N	N	359	N	N
6	20250228	120218	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1716	-43	5	-2.44	2025292920	1173415	76.04	1742	1749	1712	2285	1232	1759	1725.96	6.84	-530763	1823	1791	1771	1739	1719	1781	1729	1606	526	500	1260	1	1	321209950	5512	8.02	0.34	12	0.37	214.00	5088.00	2985	20240628	-42.51	1580	20241209	8.61	1875	-8.48	20250224	1645	4.32	20250203	2985	-42.51	20240628	1580	8.61	20241209	2.47	N	005880	500	1606 억	21957721	N	N	359	N	N
7	20250228	110219	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1717	-42	5	-2.39	1789390826	1035842	67.13	1742	1749	1713	2285	1232	1759	1727.45	6.84	-502576	1823	1791	1771	1739	1719	1781	1729	1606	526	500	1260	1	1	321209950	5515	8.02	0.34	12	0.32	214.00	5088.00	2985	20240628	-42.48	1580	20241209	8.67	1875	-8.43	20250224	1645	4.38	20250203	2985	-42.48	20240628	1580	8.67	20241209	2.47	N	005880	500	1606 억	21957721	N	N	359	N	N
8	20250228	100218	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1727	-32	5	-1.82	1110502247	640888	41.53	1742	1749	1720	2285	1232	1759	1732.72	6.84	-281457	1823	1791	1771	1739	1719	1781	1729	1606	526	500	1260	1	1	321209950	5547	8.07	0.34	12	0.20	214.00	5088.00	2985	20240628	-42.14	1580	20241209	9.30	1875	-7.89	20250224	1645	4.98	20250203	2985	-42.14	20240628	1580	9.30	20241209	2.47	N	005880	500	1606 억	21957721	N	N	359	N	N
9	20250228	090219	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1731	-28	5	-1.59	121694045	70047	4.54	1742	1744	1731	2285	1232	1759	1737.04	6.84	-31007	1823	1791	1771	1739	1719	1781	1729	1606	526	500	1260	1	1	321209950	5560	8.09	0.34	12	0.02	214.00	5088.00	2985	20240628	-42.01	1580	20241209	9.56	1875	-7.68	20250224	1645	5.23	20250203	2985	-42.01	20240628	1580	9.56	20241209	2.47	N	005880	500	1606 억	21957721	N	N	359	N	N
10	20250227	160217	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1759	-29	5	-1.62	2714762874	1532896	50.15	1793	1803	1751	2320	1252	1788	1771.01	6.90	-210335	1856	1821	1794	1759	1732	1808	1746	1606	532	500	1280	1	1	321209950	5650	8.22	0.35	12	0.48	214.00	5088.00	2985	20240628	-41.07	1580	20241209	11.33	1875	-6.19	20250224	1645	6.93	20250203	2985	-41.07	20240628	1580	11.33	20241209	2.50	N	005880	500	1606 억	22172797	N	N	359	N	N
11	20250227	150218	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1759	-29	5	-1.62	2552567211	1440720	47.13	1793	1803	1751	2320	1252	1788	1771.73	6.90	-226059	1856	1821	1794	1759	1732	1808	1746	1606	532	500	1280	1	1	321209950	5650	8.22	0.35	12	0.45	214.00	5088.00	2985	20240628	-41.07	1580	20241209	11.33	1875	-6.19	20250224	1645	6.93	20250203	2985	-41.07	20240628	1580	11.33	20241209	2.50	N	005880	500	1606 억	22172797	N	N	253	N	N
12	20250227	140219	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1758	-30	5	-1.68	2290507104	1291746	42.26	1793	1803	1751	2320	1252	1788	1773.19	6.90	-226200	1856	1821	1794	1759	1732	1808	1746	1606	532	500	1280	1	1	321209950	5647	8.21	0.35	12	0.40	214.00	5088.00	2985	20240628	-41.11	1580	20241209	11.27	1875	-6.24	20250224	1645	6.87	20250203	2985	-41.11	20240628	1580	11.27	20241209	2.50	N	005880	500	1606 억	22172797	N	N	253	N	N
13	20250227	130218	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1760	-28	5	-1.57	1892219935	1064996	34.84	1793	1803	1759	2320	1252	1788	1776.74	6.90	-196136	1856	1821	1794	1759	1732	1808	1746	1606	532	500	1280	1	1	321209950	5653	8.22	0.35	12	0.33	214.00	5088.00	2985	20240628	-41.04	1580	20241209	11.39	1875	-6.13	20250224	1645	6.99	20250203	2985	-41.04	20240628	1580	11.39	20241209	2.50	N	005880	500	1606 억	22172797	N	N	253	N	N
14	20250227	120217	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1771	-17	5	-0.95	1402861706	787635	25.77	1793	1803	1765	2320	1252	1788	1781.11	6.90	-53218	1856	1821	1794	1759	1732	1808	1746	1606	532	500	1280	1	1	321209950	5689	8.28	0.35	12	0.25	214.00	5088.00	2985	20240628	-40.67	1580	20241209	12.09	1875	-5.55	20250224	1645	7.66	20250203	2985	-40.67	20240628	1580	12.09	20241209	2.50	N	005880	500	1606 억	22172797	N	N	253	N	N
15	20250227	110219	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1770	-18	5	-1.01	1154867626	647512	21.18	1793	1803	1769	2320	1252	1788	1783.55	6.90	-43880	1856	1821	1794	1759	1732	1808	1746	1606	532	500	1280	1	1	321209950	5685	8.27	0.35	12	0.20	214.00	5088.00	2985	20240628	-40.70	1580	20241209	12.03	1875	-5.60	20250224	1645	7.60	20250203	2985	-40.70	20240628	1580	12.03	20241209	2.50	N	005880	500	1606 억	22172797	N	N	253	N	N
16	20250227	100225	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1775	-13	5	-0.73	757274611	423283	13.85	1793	1803	1771	2320	1252	1788	1789.05	6.90	55653	1856	1821	1794	1759	1732	1808	1746	1606	532	500	1280	1	1	321209950	5701	8.29	0.35	12	0.13	214.00	5088.00	2985	20240628	-40.54	1580	20241209	12.34	1875	-5.33	20250224	1645	7.90	20250203	2985	-40.54	20240628	1580	12.34	20241209	2.50	N	005880	500	1606 억	22172797	N	N	253	N	N
17	20250227	090225	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1795	7	2	0.39	162143678	90213	2.95	1793	1803	1793	2320	1252	1788	1797.34	6.90	58681	1856	1821	1794	1759	1732	1808	1746	1606	532	500	1280	1	1	321209950	5766	8.39	0.35	12	0.03	214.00	5088.00	2985	20240628	-39.87	1580	20241209	13.61	1875	-4.27	20250224	1645	9.12	20250203	2985	-39.87	20240628	1580	13.61	20241209	2.50	N	005880	500	1606 억	22172797	N	N	253	N	N
18	20250226	160218	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1788	-30	5	-1.65	5409846051	3025569	76.87	1829	1829	1767	2360	1273	1818	1788.02	7.17	-795286	1870	1844	1827	1801	1784	1835	1792	1606	542	500	1300	1	1	321209950	5743	8.36	0.35	12	0.94	214.00	5088.00	2985	20240628	-40.10	1580	20241209	13.16	1875	-4.64	20250224	1645	8.69	20250203	2985	-40.10	20240628	1580	13.16	20241209	2.57	N	005880	500	1606 억	23031710	N	N	253	N	N
19	20250226	150218	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1789	-29	5	-1.60	5129567879	2868998	72.90	1829	1829	1767	2360	1273	1818	1787.91	7.17	-788499	1870	1844	1827	1801	1784	1835	1792	1606	542	500	1300	1	1	321209950	5746	8.36	0.35	12	0.89	214.00	5088.00	2985	20240628	-40.07	1580	20241209	13.23	1875	-4.59	20250224	1645	8.75	20250203	2985	-40.07	20240628	1580	13.23	20241209	2.57	N	005880	500	1606 억	23031710	N	N	4928	N	N
20	20250226	140218	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1781	-37	5	-2.04	4559192675	2549423	64.78	1829	1829	1767	2360	1273	1818	1788.30	7.17	-789554	1870	1844	1827	1801	1784	1835	1792	1606	542	500	1300	1	1	321209950	5721	8.32	0.35	12	0.79	214.00	5088.00	2985	20240628	-40.34	1580	20241209	12.72	1875	-5.01	20250224	1645	8.27	20250203	2985	-40.34	20240628	1580	12.72	20241209	2.57	N	005880	500	1606 억	23031710	N	N	4928	N	N
21	20250226	130219	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1770	-48	5	-2.64	4225388609	2361352	60.00	1829	1829	1767	2360	1273	1818	1789.37	7.17	-725947	1870	1844	1827	1801	1784	1835	1792	1606	542	500	1300	1	1	321209950	5685	8.27	0.35	12	0.74	214.00	5088.00	2985	20240628	-40.70	1580	20241209	12.03	1875	-5.60	20250224	1645	7.60	20250203	2985	-40.70	20240628	1580	12.03	20241209	2.57	N	005880	500	1606 억	23031710	N	N	4928	N	N
22	20250226	120218	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1773	-45	5	-2.48	3495393289	1949394	49.53	1829	1829	1771	2360	1273	1818	1793.04	7.17	-548892	1870	1844	1827	1801	1784	1835	1792	1606	542	500	1300	1	1	321209950	5695	8.29	0.35	12	0.61	214.00	5088.00	2985	20240628	-40.60	1580	20241209	12.22	1875	-5.44	20250224	1645	7.78	20250203	2985	-40.60	20240628	1580	12.22	20241209	2.57	N	005880	500	1606 억	23031710	N	N	4928	N	N
23	20250226	110218	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1781	-37	5	-2.04	2796291936	1555603	39.53	1829	1829	1772	2360	1273	1818	1797.54	7.17	-374011	1870	1844	1827	1801	1784	1835	1792	1606	542	500	1300	1	1	321209950	5721	8.32	0.35	12	0.48	214.00	5088.00	2985	20240628	-40.34	1580	20241209	12.72	1875	-5.01	20250224	1645	8.27	20250203	2985	-40.34	20240628	1580	12.72	20241209	2.57	N	005880	500	1606 억	23031710	N	N	4928	N	N
24	20250226	100217	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1777	-41	5	-2.26	1904278428	1055242	26.81	1829	1829	1774	2360	1273	1818	1804.56	7.17	-242972	1870	1844	1827	1801	1784	1835	1792	1606	542	500	1300	1	1	321209950	5708	8.30	0.35	12	0.33	214.00	5088.00	2985	20240628	-40.47	1580	20241209	12.47	1875	-5.23	20250224	1645	8.02	20250203	2985	-40.47	20240628	1580	12.47	20241209	2.57	N	005880	500	1606 억	23031710	N	N	4928	N	N
25	20250226	090220	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1817	-1	5	-0.06	156803623	86050	2.19	1829	1829	1814	2360	1273	1818	1822.34	7.17	-55683	1870	1844	1827	1801	1784	1835	1792	1606	542	500	1300	1	1	321209950	5836	8.49	0.36	12	0.03	214.00	5088.00	2985	20240628	-39.13	1580	20241209	15.00	1875	-3.09	20250224	1645	10.46	20250203	2985	-39.13	20240628	1580	15.00	20241209	2.57	N	005880	500	1606 억	23031710	N	N	4928	N	N
26	20250225	160217	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1818	-8	5	-0.44	7176798784	3918373	38.12	1829	1853	1810	2370	1279	1826	1831.60	7.13	107033	1902	1863	1836	1797	1770	1850	1784	1606	544	500	1310	1	1	321209950	5840	8.50	0.36	12	1.22	214.00	5088.00	2985	20240628	-39.10	1580	20241209	15.06	1875	-3.04	20250224	1645	10.52	20250203	2985	-39.10	20240628	1580	15.06	20241209	2.62	N	005880	500	1606 억	22890672	N	N	4928	N	N
27	20250225	150217	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1821	-5	5	-0.27	6755121547	3686640	35.87	1829	1853	1810	2370	1279	1826	1832.33	7.13	67550	1902	1863	1836	1797	1770	1850	1784	1606	544	500	1310	1	1	321209950	5849	8.51	0.36	12	1.15	214.00	5088.00	2985	20240628	-38.99	1580	20241209	15.25	1875	-2.88	20250224	1645	10.70	20250203	2985	-38.99	20240628	1580	15.25	20241209	2.62	N	005880	500	1606 억	22890672	N	N	5250	N	N
28	20250225	140217	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1823	-3	5	-0.16	6098336843	3325552	32.35	1829	1853	1810	2370	1279	1826	1833.79	7.13	70507	1902	1863	1836	1797	1770	1850	1784	1606	544	500	1310	1	1	321209950	5856	8.52	0.36	12	1.04	214.00	5088.00	2985	20240628	-38.93	1580	20241209	15.38	1875	-2.77	20250224	1645	10.82	20250203	2985	-38.93	20240628	1580	15.38	20241209	2.62	N	005880	500	1606 억	22890672	N	N	5250	N	N
29	20250225	130217	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1824	-2	5	-0.11	5297266318	2886888	28.09	1829	1853	1810	2370	1279	1826	1834.95	7.13	41757	1902	1863	1836	1797	1770	1850	1784	1606	544	500	1310	1	1	321209950	5859	8.52	0.36	12	0.90	214.00	5088.00	2985	20240628	-38.89	1580	20241209	15.44	1875	-2.72	20250224	1645	10.88	20250203	2985	-38.89	20240628	1580	15.44	20241209	2.62	N	005880	500	1606 억	22890672	N	N	5250	N	N
30	20250225	120217	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1834	8	2	0.44	4477807342	2439107	23.73	1829	1853	1810	2370	1279	1826	1835.85	7.13	-106326	1902	1863	1836	1797	1770	1850	1784	1606	544	500	1310	1	1	321209950	5891	8.57	0.36	12	0.76	214.00	5088.00	2985	20240628	-38.56	1580	20241209	16.08	1875	-2.19	20250224	1645	11.49	20250203	2985	-38.56	20240628	1580	16.08	20241209	2.62	N	005880	500	1606 억	22890672	N	N	5250	N	N
31	20250225	110216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1850	24	2	1.31	3655535580	1992232	19.38	1829	1853	1810	2370	1279	1826	1834.90	7.13	45138	1902	1863	1836	1797	1770	1850	1784	1606	544	500	1310	1	1	321209950	5942	8.64	0.36	12	0.62	214.00	5088.00	2985	20240628	-38.02	1580	20241209	17.09	1875	-1.33	20250224	1645	12.46	20250203	2985	-38.02	20240628	1580	17.09	20241209	2.62	N	005880	500	1606 억	22890672	N	N	5250	N	N
32	20250225	100216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1825	-1	5	-0.05	1895499536	1038098	10.10	1829	1842	1810	2370	1279	1826	1825.93	7.13	-3821	1902	1863	1836	1797	1770	1850	1784	1606	544	500	1310	1	1	321209950	5862	8.53	0.36	12	0.32	214.00	5088.00	2985	20240628	-38.86	1580	20241209	15.51	1875	-2.67	20250224	1645	10.94	20250203	2985	-38.86	20240628	1580	15.51	20241209	2.62	N	005880	500	1606 억	22890672	N	N	5250	N	N
33	20250225	090217	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1815	-11	5	-0.60	248001126	136057	1.32	1829	1829	1811	2370	1279	1826	1822.72	7.13	-58744	1902	1863	1836	1797	1770	1850	1784	1606	544	500	1310	1	1	321209950	5830	8.48	0.36	12	0.04	214.00	5088.00	2985	20240628	-39.20	1580	20241209	14.87	1875	-3.20	20250224	1645	10.33	20250203	2985	-39.20	20240628	1580	14.87	20241209	2.62	N	005880	500	1606 억	22890672	N	N	5250	N	N
34	20250224	160215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1826	34	2	1.90	18868279598	10223755	383.14	1849	1875	1809	2325	1255	1792	1845.60	6.98	487436	1848	1820	1790	1762	1732	1834	1776	1606	533	500	1290	1	1	321209950	5865	8.53	0.36	12	3.18	214.00	5088.00	2985	20240628	-38.83	1580	20241209	15.57	1875	-2.61	20250224	1645	11.00	20250203	2985	-38.83	20240628	1580	15.57	20241209	2.70	N	005880	500	1606 억	22429176	N	N	5250	N	N
35	20250224	150216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1825	33	2	1.84	18391826366	9962993	373.37	1849	1875	1809	2325	1255	1792	1846.06	6.98	476559	1848	1820	1790	1762	1732	1834	1776	1606	533	500	1290	1	1	321209950	5862	8.53	0.36	12	3.10	214.00	5088.00	2985	20240628	-38.86	1580	20241209	15.51	1875	-2.67	20250224	1645	10.94	20250203	2985	-38.86	20240628	1580	15.51	20241209	2.70	N	005880	500	1606 억	22429176	N	N	2058	N	N
36	20250224	140216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1820	28	2	1.56	17560029062	9505774	356.24	1849	1875	1809	2325	1255	1792	1847.35	6.98	403700	1848	1820	1790	1762	1732	1834	1776	1606	533	500	1290	1	1	321209950	5846	8.50	0.36	12	2.96	214.00	5088.00	2985	20240628	-39.03	1580	20241209	15.19	1875	-2.93	20250224	1645	10.64	20250203	2985	-39.03	20240628	1580	15.19	20241209	2.70	N	005880	500	1606 억	22429176	N	N	2058	N	N
37	20250224	130216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1834	42	2	2.34	16595709338	8978227	336.47	1849	1875	1809	2325	1255	1792	1848.49	6.98	434785	1848	1820	1790	1762	1732	1834	1776	1606	533	500	1290	1	1	321209950	5891	8.57	0.36	12	2.80	214.00	5088.00	2985	20240628	-38.56	1580	20241209	16.08	1875	-2.19	20250224	1645	11.49	20250203	2985	-38.56	20240628	1580	16.08	20241209	2.70	N	005880	500	1606 억	22429176	N	N	2058	N	N
38	20250224	120215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1839	47	2	2.62	15463590662	8362472	313.39	1849	1875	1809	2325	1255	1792	1849.23	6.98	500759	1848	1820	1790	1762	1732	1834	1776	1606	533	500	1290	1	1	321209950	5907	8.59	0.36	12	2.60	214.00	5088.00	2985	20240628	-38.39	1580	20241209	16.39	1875	-1.92	20250224	1645	11.79	20250203	2985	-38.39	20240628	1580	16.39	20241209	2.70	N	005880	500	1606 억	22429176	N	N	2058	N	N
39	20250224	110215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1841	49	2	2.73	14373307925	7770066	291.19	1849	1875	1809	2325	1255	1792	1849.90	6.98	494589	1848	1820	1790	1762	1732	1834	1776	1606	533	500	1290	1	1	321209950	5913	8.60	0.36	12	2.42	214.00	5088.00	2985	20240628	-38.32	1580	20241209	16.52	1875	-1.81	20250224	1645	11.91	20250203	2985	-38.32	20240628	1580	16.52	20241209	2.70	N	005880	500	1606 억	22429176	N	N	2058	N	N
40	20250224	100215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1847	55	2	3.07	12110018709	6542826	245.20	1849	1875	1809	2325	1255	1792	1850.96	6.98	320185	1848	1820	1790	1762	1732	1834	1776	1606	533	500	1290	1	1	321209950	5933	8.63	0.36	12	2.04	214.00	5088.00	2985	20240628	-38.12	1580	20241209	16.90	1875	-1.49	20250224	1645	12.28	20250203	2985	-38.12	20240628	1580	16.90	20241209	2.70	N	005880	500	1606 억	22429176	N	N	2058	N	N
41	20250224	090216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1818	26	2	1.45	1616260281	877855	32.90	1849	1854	1809	2325	1255	1792	1841.64	6.98	91103	1848	1820	1790	1762	1732	1834	1776	1606	533	500	1290	1	1	321209950	5840	8.50	0.36	12	0.27	214.00	5088.00	2985	20240628	-39.10	1580	20241209	15.06	1854	-1.94	20250224	1645	10.52	20250203	2985	-39.10	20240628	1580	15.06	20241209	2.70	N	005880	500	1606 억	22429176	N	N	2058	N	N
42	20250221	160215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1792	18	2	1.01	4734734651	2646978	64.38	1781	1818	1760	2305	1242	1774	1788.76	6.89	316288	1837	1805	1776	1744	1715	1821	1760	1606	531	500	1270	1	1	321209950	5756	8.37	0.35	12	0.82	214.00	5088.00	2985	20240628	-39.97	1580	20241209	13.42	1846	-2.93	20250109	1645	8.94	20250203	2985	-39.97	20240628	1580	13.42	20241209	2.75	N	005880	500	1606 억	22137541	N	N	2030	N	N
43	20250221	150215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1792	18	2	1.01	4469889198	2499155	60.79	1781	1818	1760	2305	1242	1774	1788.60	6.89	289438	1837	1805	1776	1744	1715	1821	1760	1606	531	500	1270	1	1	321209950	5756	8.37	0.35	12	0.78	214.00	5088.00	2985	20240628	-39.97	1580	20241209	13.42	1846	-2.93	20250109	1645	8.94	20250203	2985	-39.97	20240628	1580	13.42	20241209	2.75	N	005880	500	1606 억	22137541	N	N	1029	N	N
44	20250221	140215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1789	15	2	0.85	3949240484	2208271	53.71	1781	1818	1760	2305	1242	1774	1788.43	6.89	223971	1837	1805	1776	1744	1715	1821	1760	1606	531	500	1270	1	1	321209950	5746	8.36	0.35	12	0.69	214.00	5088.00	2985	20240628	-40.07	1580	20241209	13.23	1846	-3.09	20250109	1645	8.75	20250203	2985	-40.07	20240628	1580	13.23	20241209	2.75	N	005880	500	1606 억	22137541	N	N	1029	N	N
45	20250221	130215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1787	13	2	0.73	3645221943	2038049	49.57	1781	1818	1760	2305	1242	1774	1788.64	6.89	220608	1837	1805	1776	1744	1715	1821	1760	1606	531	500	1270	1	1	321209950	5740	8.35	0.35	12	0.63	214.00	5088.00	2985	20240628	-40.13	1580	20241209	13.10	1846	-3.20	20250109	1645	8.63	20250203	2985	-40.13	20240628	1580	13.10	20241209	2.75	N	005880	500	1606 억	22137541	N	N	1029	N	N
46	20250221	120216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1783	9	2	0.51	3356970758	1876572	45.64	1781	1818	1760	2305	1242	1774	1788.94	6.89	220735	1837	1805	1776	1744	1715	1821	1760	1606	531	500	1270	1	1	321209950	5727	8.33	0.35	12	0.58	214.00	5088.00	2985	20240628	-40.27	1580	20241209	12.85	1846	-3.41	20250109	1645	8.39	20250203	2985	-40.27	20240628	1580	12.85	20241209	2.75	N	005880	500	1606 억	22137541	N	N	1029	N	N
47	20250221	110215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1775	1	2	0.06	3080335991	1721145	41.86	1781	1818	1760	2305	1242	1774	1789.77	6.89	238794	1837	1805	1776	1744	1715	1821	1760	1606	531	500	1270	1	1	321209950	5701	8.29	0.35	12	0.54	214.00	5088.00	2985	20240628	-40.54	1580	20241209	12.34	1846	-3.85	20250109	1645	7.90	20250203	2985	-40.54	20240628	1580	12.34	20241209	2.75	N	005880	500	1606 억	22137541	N	N	1029	N	N
48	20250221	100215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1766	-8	5	-0.45	2482722064	1382983	33.64	1781	1818	1764	2305	1242	1774	1795.31	6.89	176124	1837	1805	1776	1744	1715	1821	1760	1606	531	500	1270	1	1	321209950	5673	8.25	0.35	12	0.43	214.00	5088.00	2985	20240628	-40.84	1580	20241209	11.77	1846	-4.33	20250109	1645	7.36	20250203	2985	-40.84	20240628	1580	11.77	20241209	2.75	N	005880	500	1606 억	22137541	N	N	1029	N	N
49	20250221	090215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1791	17	2	0.96	142422219	79743	1.94	1781	1799	1780	2305	1242	1774	1787.23	6.89	-14809	1837	1805	1776	1744	1715	1821	1760	1606	531	500	1270	1	1	321209950	5753	8.37	0.35	12	0.02	214.00	5088.00	2985	20240628	-40.00	1580	20241209	13.35	1846	-2.98	20250109	1645	8.88	20250203	2985	-40.00	20240628	1580	13.35	20241209	2.75	N	005880	500	1606 억	22137541	N	N	1029	N	N
50	20250220	160214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1774	27	2	1.55	7308605465	4102360	132.25	1749	1808	1747	2270	1223	1747	1781.59	6.65	806609	1804	1775	1743	1714	1682	1790	1729	1606	523	500	1250	1	1	321209950	5698	8.29	0.35	12	1.28	214.00	5088.00	2985	20240628	-40.57	1580	20241209	12.28	1846	-3.90	20250109	1645	7.84	20250203	2985	-40.57	20240628	1580	12.28	20241209	2.67	N	005880	500	1606 억	21374719	N	N	1029	N	N
51	20250220	150214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1775	28	2	1.60	6900612178	3872373	124.84	1749	1808	1747	2270	1223	1747	1782.01	6.65	796695	1804	1775	1743	1714	1682	1790	1729	1606	523	500	1250	1	1	321209950	5701	8.29	0.35	12	1.21	214.00	5088.00	2985	20240628	-40.54	1580	20241209	12.34	1846	-3.85	20250109	1645	7.90	20250203	2985	-40.54	20240628	1580	12.34	20241209	2.67	N	005880	500	1606 억	21374719	N	N	7557	N	N
52	20250220	140215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1779	32	2	1.83	6224347087	3491971	112.57	1749	1808	1747	2270	1223	1747	1782.48	6.65	856253	1804	1775	1743	1714	1682	1790	1729	1606	523	500	1250	1	1	321209950	5714	8.31	0.35	12	1.09	214.00	5088.00	2985	20240628	-40.40	1580	20241209	12.59	1846	-3.63	20250109	1645	8.15	20250203	2985	-40.40	20240628	1580	12.59	20241209	2.67	N	005880	500	1606 억	21374719	N	N	7557	N	N
53	20250220	130214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1777	30	2	1.72	5706200808	3200381	103.17	1749	1808	1747	2270	1223	1747	1782.98	6.65	906759	1804	1775	1743	1714	1682	1790	1729	1606	523	500	1250	1	1	321209950	5708	8.30	0.35	12	1.00	214.00	5088.00	2985	20240628	-40.47	1580	20241209	12.47	1846	-3.74	20250109	1645	8.02	20250203	2985	-40.47	20240628	1580	12.47	20241209	2.67	N	005880	500	1606 억	21374719	N	N	7557	N	N
54	20250220	120214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1785	38	2	2.18	5216573681	2925739	94.32	1749	1808	1747	2270	1223	1747	1783.00	6.65	934162	1804	1775	1743	1714	1682	1790	1729	1606	523	500	1250	1	1	321209950	5734	8.34	0.35	12	0.91	214.00	5088.00	2985	20240628	-40.20	1580	20241209	12.97	1846	-3.30	20250109	1645	8.51	20250203	2985	-40.20	20240628	1580	12.97	20241209	2.67	N	005880	500	1606 억	21374719	N	N	7557	N	N
55	20250220	110214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1772	25	2	1.43	4363624094	2447155	78.89	1749	1808	1747	2270	1223	1747	1783.14	6.65	865680	1804	1775	1743	1714	1682	1790	1729	1606	523	500	1250	1	1	321209950	5692	8.28	0.35	12	0.76	214.00	5088.00	2985	20240628	-40.64	1580	20241209	12.15	1846	-4.01	20250109	1645	7.72	20250203	2985	-40.64	20240628	1580	12.15	20241209	2.67	N	005880	500	1606 억	21374719	N	N	7557	N	N
56	20250220	100213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1785	38	2	2.18	3215320526	1801831	58.09	1749	1808	1747	2270	1223	1747	1784.48	6.65	758717	1804	1775	1743	1714	1682	1790	1729	1606	523	500	1250	1	1	321209950	5734	8.34	0.35	12	0.56	214.00	5088.00	2985	20240628	-40.20	1580	20241209	12.97	1846	-3.30	20250109	1645	8.51	20250203	2985	-40.20	20240628	1580	12.97	20241209	2.67	N	005880	500	1606 억	21374719	N	N	7557	N	N
57	20250220	090215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1747	0	3	0.00	41969365	24005	0.77	1749	1754	1747	2270	1223	1747	1748.37	6.65	1509	1804	1775	1743	1714	1682	1790	1729	1606	523	500	1250	1	1	321209950	5612	8.16	0.34	12	0.01	214.00	5088.00	2985	20240628	-41.47	1580	20241209	10.57	1846	-5.36	20250109	1645	6.20	20250203	2985	-41.47	20240628	1580	10.57	20241209	2.67	N	005880	500	1606 억	21374719	N	N	7557	N	N
58	20250219	160213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1747	28	2	1.63	5363949326	3090689	227.79	1725	1772	1711	2230	1204	1719	1735.50	6.60	157117	1740	1729	1715	1704	1690	1722	1697	1606	511	500	1230	1	1	321209950	5612	8.16	0.34	12	0.96	214.00	5088.00	2985	20240628	-41.47	1580	20241209	10.57	1846	-5.36	20250109	1645	6.20	20250203	2985	-41.47	20240628	1580	10.57	20241209	2.70	N	005880	500	1606 억	21215419	N	N	7557	N	N
59	20250219	150214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1764	45	2	2.62	5053977983	2913669	214.74	1725	1772	1711	2230	1204	1719	1734.58	6.60	146493	1740	1729	1715	1704	1690	1722	1697	1606	511	500	1230	1	1	321209950	5666	8.24	0.35	12	0.91	214.00	5088.00	2985	20240628	-40.90	1580	20241209	11.65	1846	-4.44	20250109	1645	7.23	20250203	2985	-40.90	20240628	1580	11.65	20241209	2.70	N	005880	500	1606 억	21215419	N	N	950	N	N
60	20250219	140213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1730	11	2	0.64	3031960499	1759486	129.68	1725	1738	1711	2230	1204	1719	1723.21	6.60	-157411	1740	1729	1715	1704	1690	1722	1697	1606	511	500	1230	1	1	321209950	5557	8.08	0.34	12	0.55	214.00	5088.00	2985	20240628	-42.04	1580	20241209	9.49	1846	-6.28	20250109	1645	5.17	20250203	2985	-42.04	20240628	1580	9.49	20241209	2.70	N	005880	500	1606 억	21215419	N	N	950	N	N
61	20250219	130213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1732	13	2	0.76	2590408015	1504513	110.89	1725	1734	1711	2230	1204	1719	1721.76	6.60	-155150	1740	1729	1715	1704	1690	1722	1697	1606	511	500	1230	1	1	321209950	5563	8.09	0.34	12	0.47	214.00	5088.00	2985	20240628	-41.98	1580	20241209	9.62	1846	-6.18	20250109	1645	5.29	20250203	2985	-41.98	20240628	1580	9.62	20241209	2.70	N	005880	500	1606 억	21215419	N	N	950	N	N
62	20250219	120213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1720	1	2	0.06	2046226066	1189330	87.66	1725	1730	1711	2230	1204	1719	1720.49	6.60	-180408	1740	1729	1715	1704	1690	1722	1697	1606	511	500	1230	1	1	321209950	5525	8.04	0.34	12	0.37	214.00	5088.00	2985	20240628	-42.38	1580	20241209	8.86	1846	-6.83	20250109	1645	4.56	20250203	2985	-42.38	20240628	1580	8.86	20241209	2.70	N	005880	500	1606 억	21215419	N	N	950	N	N
63	20250219	110214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1719	0	3	0.00	1741466177	1012170	74.60	1725	1730	1711	2230	1204	1719	1720.53	6.60	-131946	1740	1729	1715	1704	1690	1722	1697	1606	511	500	1230	1	1	321209950	5522	8.03	0.34	12	0.32	214.00	5088.00	2985	20240628	-42.41	1580	20241209	8.80	1846	-6.88	20250109	1645	4.50	20250203	2985	-42.41	20240628	1580	8.80	20241209	2.70	N	005880	500	1606 억	21215419	N	N	950	N	N
64	20250219	100213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1717	-2	5	-0.12	981160819	570922	42.08	1725	1727	1711	2230	1204	1719	1718.55	6.60	-186456	1740	1729	1715	1704	1690	1722	1697	1606	511	500	1230	1	1	321209950	5515	8.02	0.34	12	0.18	214.00	5088.00	2985	20240628	-42.48	1580	20241209	8.67	1846	-6.99	20250109	1645	4.38	20250203	2985	-42.48	20240628	1580	8.67	20241209	2.70	N	005880	500	1606 억	21215419	N	N	950	N	N
65	20250219	090214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1727	8	2	0.47	157860430	91599	6.75	1725	1727	1716	2230	1204	1719	1723.40	6.60	-35334	1740	1729	1715	1704	1690	1722	1697	1606	511	500	1230	1	1	321209950	5547	8.07	0.34	12	0.03	214.00	5088.00	2985	20240628	-42.14	1580	20241209	9.30	1846	-6.45	20250109	1645	4.98	20250203	2985	-42.14	20240628	1580	9.30	20241209	2.70	N	005880	500	1606 억	21215419	N	N	950	N	N
66	20250218	160213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1719	-1	5	-0.06	2297182344	1341732	130.91	1720	1726	1701	2235	1204	1720	1712.09	6.76	-485891	1738	1728	1720	1710	1702	1725	1707	1606	515	500	1230	1	1	321209950	5522	8.03	0.34	12	0.42	214.00	5088.00	2985	20240628	-42.41	1580	20241209	8.80	1846	-6.88	20250109	1645	4.50	20250203	2985	-42.41	20240628	1580	8.80	20241209	2.66	N	005880	500	1606 억	21711475	N	N	950	N	N
67	20250218	150213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1715	-5	5	-0.29	2208103409	1289841	125.85	1720	1726	1701	2235	1204	1720	1711.91	6.76	-496190	1738	1728	1720	1710	1702	1725	1707	1606	515	500	1230	1	1	321209950	5509	8.01	0.34	12	0.40	214.00	5088.00	2985	20240628	-42.55	1580	20241209	8.54	1846	-7.10	20250109	1645	4.26	20250203	2985	-42.55	20240628	1580	8.54	20241209	2.66	N	005880	500	1606 억	21711475	N	N	288	N	N
68	20250218	140214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1715	-5	5	-0.29	2035439417	1189101	116.02	1720	1726	1701	2235	1204	1720	1711.73	6.76	-470972	1738	1728	1720	1710	1702	1725	1707	1606	515	500	1230	1	1	321209950	5509	8.01	0.34	12	0.37	214.00	5088.00	2985	20240628	-42.55	1580	20241209	8.54	1846	-7.10	20250109	1645	4.26	20250203	2985	-42.55	20240628	1580	8.54	20241209	2.66	N	005880	500	1606 억	21711475	N	N	288	N	N
69	20250218	130213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1712	-8	5	-0.47	1713262384	1001500	97.71	1720	1726	1701	2235	1204	1720	1710.68	6.76	-506036	1738	1728	1720	1710	1702	1725	1707	1606	515	500	1230	1	1	321209950	5499	8.00	0.34	12	0.31	214.00	5088.00	2985	20240628	-42.65	1580	20241209	8.35	1846	-7.26	20250109	1645	4.07	20250203	2985	-42.65	20240628	1580	8.35	20241209	2.66	N	005880	500	1606 억	21711475	N	N	288	N	N
70	20250218	120213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1705	-15	5	-0.87	1537031646	898339	87.65	1720	1726	1701	2235	1204	1720	1710.95	6.76	-487654	1738	1728	1720	1710	1702	1725	1707	1606	515	500	1230	1	1	321209950	5477	7.97	0.34	12	0.28	214.00	5088.00	2985	20240628	-42.88	1580	20241209	7.91	1846	-7.64	20250109	1645	3.65	20250203	2985	-42.88	20240628	1580	7.91	20241209	2.66	N	005880	500	1606 억	21711475	N	N	288	N	N
71	20250218	110213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1705	-15	5	-0.87	1223915612	714705	69.73	1720	1726	1701	2235	1204	1720	1712.45	6.76	-431317	1738	1728	1720	1710	1702	1725	1707	1606	515	500	1230	1	1	321209950	5477	7.97	0.34	12	0.22	214.00	5088.00	2985	20240628	-42.88	1580	20241209	7.91	1846	-7.64	20250109	1645	3.65	20250203	2985	-42.88	20240628	1580	7.91	20241209	2.66	N	005880	500	1606 억	21711475	N	N	288	N	N
72	20250218	100213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1718	-2	5	-0.12	437405394	254403	24.82	1720	1726	1715	2235	1204	1720	1719.34	6.76	-66842	1738	1728	1720	1710	1702	1725	1707	1606	515	500	1230	1	1	321209950	5518	8.03	0.34	12	0.08	214.00	5088.00	2985	20240628	-42.45	1580	20241209	8.73	1846	-6.93	20250109	1645	4.44	20250203	2985	-42.45	20240628	1580	8.73	20241209	2.66	N	005880	500	1606 억	21711475	N	N	288	N	N
73	20250218	090213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1721	1	2	0.06	24437261	14202	1.39	1720	1726	1720	2235	1204	1720	1720.81	6.76	-3242	1738	1728	1720	1710	1702	1725	1707	1606	515	500	1230	1	1	321209950	5528	8.04	0.34	12	0.00	214.00	5088.00	2985	20240628	-42.35	1580	20241209	8.92	1846	-6.77	20250109	1645	4.62	20250203	2985	-42.35	20240628	1580	8.92	20241209	2.66	N	005880	500	1606 억	21711475	N	N	288	N	N
74	20250217	160213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1720	3	2	0.17	1757206864	1020084	93.01	1727	1730	1712	2230	1202	1717	1722.63	6.78	-69754	1748	1732	1718	1702	1688	1725	1695	1606	513	500	1230	1	1	321209950	5525	8.04	0.34	12	0.32	214.00	5088.00	2985	20240628	-42.38	1580	20241209	8.86	1846	-6.83	20250109	1645	4.56	20250203	2985	-42.38	20240628	1580	8.86	20241209	2.76	N	005880	500	1606 억	21771256	N	N	288	N	N
75	20250217	150213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1722	5	2	0.29	1643765833	954120	87.00	1727	1730	1712	2230	1202	1717	1722.82	6.78	-75602	1748	1732	1718	1702	1688	1725	1695	1606	513	500	1230	1	1	321209950	5531	8.05	0.34	12	0.30	214.00	5088.00	2985	20240628	-42.31	1580	20241209	8.99	1846	-6.72	20250109	1645	4.68	20250203	2985	-42.31	20240628	1580	8.99	20241209	2.76	N	005880	500	1606 억	21771256	N	N	4321	N	N
76	20250217	140212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	7	2	0.41	1425654202	827450	75.45	1727	1730	1712	2230	1202	1717	1722.96	6.78	-54861	1748	1732	1718	1702	1688	1725	1695	1606	513	500	1230	1	1	321209950	5538	8.06	0.34	12	0.26	214.00	5088.00	2985	20240628	-42.24	1580	20241209	9.11	1846	-6.61	20250109	1645	4.80	20250203	2985	-42.24	20240628	1580	9.11	20241209	2.76	N	005880	500	1606 억	21771256	N	N	4321	N	N
77	20250217	130213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	7	2	0.41	982698473	570365	52.01	1727	1730	1712	2230	1202	1717	1722.95	6.78	-31902	1748	1732	1718	1702	1688	1725	1695	1606	513	500	1230	1	1	321209950	5538	8.06	0.34	12	0.18	214.00	5088.00	2985	20240628	-42.24	1580	20241209	9.11	1846	-6.61	20250109	1645	4.80	20250203	2985	-42.24	20240628	1580	9.11	20241209	2.76	N	005880	500	1606 억	21771256	N	N	4321	N	N
78	20250217	120213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	7	2	0.41	885398680	513958	46.86	1727	1730	1712	2230	1202	1717	1722.72	6.78	-19862	1748	1732	1718	1702	1688	1725	1695	1606	513	500	1230	1	1	321209950	5538	8.06	0.34	12	0.16	214.00	5088.00	2985	20240628	-42.24	1580	20241209	9.11	1846	-6.61	20250109	1645	4.80	20250203	2985	-42.24	20240628	1580	9.11	20241209	2.76	N	005880	500	1606 억	21771256	N	N	4321	N	N
79	20250217	110213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1728	11	2	0.64	654327957	379873	34.64	1727	1730	1712	2230	1202	1717	1722.51	6.78	23916	1748	1732	1718	1702	1688	1725	1695	1606	513	500	1230	1	1	321209950	5551	8.07	0.34	12	0.12	214.00	5088.00	2985	20240628	-42.11	1580	20241209	9.37	1846	-6.39	20250109	1645	5.05	20250203	2985	-42.11	20240628	1580	9.37	20241209	2.76	N	005880	500	1606 억	21771256	N	N	4321	N	N
80	20250217	100213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1723	6	2	0.35	364088735	211786	19.31	1727	1728	1712	2230	1202	1717	1719.15	6.78	5809	1748	1732	1718	1702	1688	1725	1695	1606	513	500	1230	1	1	321209950	5534	8.05	0.34	12	0.07	214.00	5088.00	2985	20240628	-42.28	1580	20241209	9.05	1846	-6.66	20250109	1645	4.74	20250203	2985	-42.28	20240628	1580	9.05	20241209	2.76	N	005880	500	1606 억	21771256	N	N	4321	N	N
81	20250217	090212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1727	10	2	0.58	45798209	26612	2.43	1727	1728	1716	2230	1202	1717	1721.21	6.78	-19618	1748	1732	1718	1702	1688	1725	1695	1606	513	500	1230	1	1	321209950	5547	8.07	0.34	12	0.01	214.00	5088.00	2985	20240628	-42.14	1580	20241209	9.30	1846	-6.45	20250109	1645	4.98	20250203	2985	-42.14	20240628	1580	9.30	20241209	2.76	N	005880	500	1606 억	21771256	N	N	4321	N	N
82	20250214	160211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1717	-8	5	-0.46	1854776394	1081425	39.68	1734	1734	1704	2240	1208	1725	1715.12	6.77	25585	1795	1760	1735	1700	1675	1777	1717	1606	515	500	1240	1	1	321209950	5515	8.02	0.34	12	0.34	214.00	5088.00	2985	20240628	-42.48	1580	20241209	8.67	1846	-6.99	20250109	1645	4.38	20250203	2985	-42.48	20240628	1580	8.67	20241209	2.74	N	005880	500	1606 억	21740446	N	N	4321	N	N
83	20250214	150212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1717	-8	5	-0.46	1710086994	997071	36.59	1734	1734	1704	2240	1208	1725	1715.11	6.77	24083	1795	1760	1735	1700	1675	1777	1717	1606	515	500	1240	1	1	321209950	5515	8.02	0.34	12	0.31	214.00	5088.00	2985	20240628	-42.48	1580	20241209	8.67	1846	-6.99	20250109	1645	4.38	20250203	2985	-42.48	20240628	1580	8.67	20241209	2.74	N	005880	500	1606 억	21740446	N	N	6510	N	N
84	20250214	140212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1720	-5	5	-0.29	1613327444	940773	34.52	1734	1734	1704	2240	1208	1725	1714.90	6.77	25643	1795	1760	1735	1700	1675	1777	1717	1606	515	500	1240	1	1	321209950	5525	8.04	0.34	12	0.29	214.00	5088.00	2985	20240628	-42.38	1580	20241209	8.86	1846	-6.83	20250109	1645	4.56	20250203	2985	-42.38	20240628	1580	8.86	20241209	2.74	N	005880	500	1606 억	21740446	N	N	6510	N	N
85	20250214	130212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1726	1	2	0.06	1437571400	838534	30.77	1734	1734	1704	2240	1208	1725	1714.39	6.77	10444	1795	1760	1735	1700	1675	1777	1717	1606	515	500	1240	1	1	321209950	5544	8.07	0.34	12	0.26	214.00	5088.00	2985	20240628	-42.18	1580	20241209	9.24	1846	-6.50	20250109	1645	4.92	20250203	2985	-42.18	20240628	1580	9.24	20241209	2.74	N	005880	500	1606 억	21740446	N	N	6510	N	N
86	20250214	120212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1723	-2	5	-0.12	1273737561	743517	27.28	1734	1734	1704	2240	1208	1725	1713.13	6.77	-2583	1795	1760	1735	1700	1675	1777	1717	1606	515	500	1240	1	1	321209950	5534	8.05	0.34	12	0.23	214.00	5088.00	2985	20240628	-42.28	1580	20241209	9.05	1846	-6.66	20250109	1645	4.74	20250203	2985	-42.28	20240628	1580	9.05	20241209	2.74	N	005880	500	1606 억	21740446	N	N	6510	N	N
87	20250214	110212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1719	-6	5	-0.35	1108487261	647333	23.75	1734	1734	1704	2240	1208	1725	1712.39	6.77	-42693	1795	1760	1735	1700	1675	1777	1717	1606	515	500	1240	1	1	321209950	5522	8.03	0.34	12	0.20	214.00	5088.00	2985	20240628	-42.41	1580	20241209	8.80	1846	-6.88	20250109	1645	4.50	20250203	2985	-42.41	20240628	1580	8.80	20241209	2.74	N	005880	500	1606 억	21740446	N	N	6510	N	N
88	20250214	100212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1709	-16	5	-0.93	747701524	436316	16.01	1734	1734	1704	2240	1208	1725	1713.67	6.77	-100628	1795	1760	1735	1700	1675	1777	1717	1606	515	500	1240	1	1	321209950	5489	7.99	0.34	12	0.14	214.00	5088.00	2985	20240628	-42.75	1580	20241209	8.16	1846	-7.42	20250109	1645	3.89	20250203	2985	-42.75	20240628	1580	8.16	20241209	2.74	N	005880	500	1606 억	21740446	N	N	6510	N	N
89	20250214	090213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1719	-6	5	-0.35	63539148	36753	1.35	1734	1734	1719	2240	1208	1725	1728.82	6.77	-18706	1795	1760	1735	1700	1675	1777	1717	1606	515	500	1240	1	1	321209950	5522	8.03	0.34	12	0.01	214.00	5088.00	2985	20240628	-42.41	1580	20241209	8.80	1846	-6.88	20250109	1645	4.50	20250203	2985	-42.41	20240628	1580	8.80	20241209	2.74	N	005880	500	1606 억	21740446	N	N	6510	N	N
90	20250213	160211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1725	36	2	2.13	4701348887	2715140	298.33	1710	1770	1710	2195	1183	1689	1731.54	6.61	222876	1718	1703	1696	1681	1674	1700	1678	1606	506	500	1210	1	1	321209950	5541	8.06	0.34	12	0.85	214.00	5088.00	2985	20240628	-42.21	1580	20241209	9.18	1846	-6.55	20250109	1645	4.86	20250203	2985	-42.21	20240628	1580	9.18	20241209	2.76	N	005880	500	1606 억	21221864	N	N	6510	N	N
91	20250213	150211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1729	40	2	2.37	4411884141	2547377	279.90	1710	1770	1710	2195	1183	1689	1731.93	6.61	229752	1718	1703	1696	1681	1674	1700	1678	1606	506	500	1210	1	1	321209950	5554	8.08	0.34	12	0.79	214.00	5088.00	2985	20240628	-42.08	1580	20241209	9.43	1846	-6.34	20250109	1645	5.11	20250203	2985	-42.08	20240628	1580	9.43	20241209	2.76	N	005880	500	1606 억	21221864	N	N	22925	N	N
92	20250213	140211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1734	45	2	2.66	4068407839	2348857	258.09	1710	1770	1710	2195	1183	1689	1732.08	6.61	274468	1718	1703	1696	1681	1674	1700	1678	1606	506	500	1210	1	1	321209950	5570	8.10	0.34	12	0.73	214.00	5088.00	2985	20240628	-41.91	1580	20241209	9.75	1846	-6.07	20250109	1645	5.41	20250203	2985	-41.91	20240628	1580	9.75	20241209	2.76	N	005880	500	1606 억	21221864	N	N	22925	N	N
93	20250213	130211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1726	37	2	2.19	3823435220	2207298	242.53	1710	1770	1710	2195	1183	1689	1732.18	6.61	275979	1718	1703	1696	1681	1674	1700	1678	1606	506	500	1210	1	1	321209950	5544	8.07	0.34	12	0.69	214.00	5088.00	2985	20240628	-42.18	1580	20241209	9.24	1846	-6.50	20250109	1645	4.92	20250203	2985	-42.18	20240628	1580	9.24	20241209	2.76	N	005880	500	1606 억	21221864	N	N	22925	N	N
94	20250213	120211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1729	40	2	2.37	3647677344	2105573	231.35	1710	1770	1710	2195	1183	1689	1732.39	6.61	277811	1718	1703	1696	1681	1674	1700	1678	1606	506	500	1210	1	1	321209950	5554	8.08	0.34	12	0.66	214.00	5088.00	2985	20240628	-42.08	1580	20241209	9.43	1846	-6.34	20250109	1645	5.11	20250203	2985	-42.08	20240628	1580	9.43	20241209	2.76	N	005880	500	1606 억	21221864	N	N	22925	N	N
95	20250213	110210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1732	43	2	2.55	3230240635	1864680	204.89	1710	1770	1710	2195	1183	1689	1732.33	6.61	237910	1718	1703	1696	1681	1674	1700	1678	1606	506	500	1210	1	1	321209950	5563	8.09	0.34	12	0.58	214.00	5088.00	2985	20240628	-41.98	1580	20241209	9.62	1846	-6.18	20250109	1645	5.29	20250203	2985	-41.98	20240628	1580	9.62	20241209	2.76	N	005880	500	1606 억	21221864	N	N	22925	N	N
96	20250213	100211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1720	31	2	1.84	2463486937	1419099	155.93	1710	1770	1710	2195	1183	1689	1735.95	6.61	185384	1718	1703	1696	1681	1674	1700	1678	1606	506	500	1210	1	1	321209950	5525	8.04	0.34	12	0.44	214.00	5088.00	2985	20240628	-42.38	1580	20241209	8.86	1846	-6.83	20250109	1645	4.56	20250203	2985	-42.38	20240628	1580	8.86	20241209	2.76	N	005880	500	1606 억	21221864	N	N	22925	N	N
97	20250213	090210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1725	36	2	2.13	844058818	484466	53.23	1710	1770	1710	2195	1183	1689	1742.25	6.61	59721	1718	1703	1696	1681	1674	1700	1678	1606	506	500	1210	1	1	321209950	5541	8.06	0.34	12	0.15	214.00	5088.00	2985	20240628	-42.21	1580	20241209	9.18	1846	-6.55	20250109	1645	4.86	20250203	2985	-42.21	20240628	1580	9.18	20241209	2.76	N	005880	500	1606 억	21221864	N	N	22925	N	N
98	20250212	160210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1689	-14	5	-0.82	1423341884	840110	84.03	1704	1711	1689	2210	1193	1703	1694.28	6.63	-74909	1727	1715	1703	1691	1679	1721	1697	1606	507	500	1220	1	1	321209950	5425	7.89	0.33	12	0.26	214.00	5088.00	2985	20240628	-43.42	1580	20241209	6.90	1846	-8.50	20250109	1645	2.67	20250203	2985	-43.42	20240628	1580	6.90	20241209	2.77	N	005880	500	1606 억	21296273	N	N	22775	N	N
99	20250212	150210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1692	-11	5	-0.65	1232307450	727052	72.72	1704	1711	1689	2210	1193	1703	1694.93	6.63	-82953	1727	1715	1703	1691	1679	1721	1697	1606	507	500	1220	1	1	321209950	5435	7.91	0.33	12	0.23	214.00	5088.00	2985	20240628	-43.32	1580	20241209	7.09	1846	-8.34	20250109	1645	2.86	20250203	2985	-43.32	20240628	1580	7.09	20241209	2.77	N	005880	500	1606 억	21296273	N	N	726	N	N
100	20250212	140210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1691	-12	5	-0.70	922026454	543520	54.36	1704	1711	1690	2210	1193	1703	1696.39	6.63	-43886	1727	1715	1703	1691	1679	1721	1697	1606	507	500	1220	1	1	321209950	5432	7.90	0.33	12	0.17	214.00	5088.00	2985	20240628	-43.35	1580	20241209	7.03	1846	-8.40	20250109	1645	2.80	20250203	2985	-43.35	20240628	1580	7.03	20241209	2.77	N	005880	500	1606 억	21296273	N	N	726	N	N
101	20250212	130210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1694	-9	5	-0.53	622116655	366397	36.65	1704	1711	1691	2210	1193	1703	1697.92	6.63	-41281	1727	1715	1703	1691	1679	1721	1697	1606	507	500	1220	1	1	321209950	5441	7.92	0.33	12	0.11	214.00	5088.00	2985	20240628	-43.25	1580	20241209	7.22	1846	-8.23	20250109	1645	2.98	20250203	2985	-43.25	20240628	1580	7.22	20241209	2.77	N	005880	500	1606 억	21296273	N	N	726	N	N
102	20250212	120210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1695	-8	5	-0.47	539965132	317914	31.80	1704	1711	1691	2210	1193	1703	1698.46	6.63	-36026	1727	1715	1703	1691	1679	1721	1697	1606	507	500	1220	1	1	321209950	5445	7.92	0.33	12	0.10	214.00	5088.00	2985	20240628	-43.22	1580	20241209	7.28	1846	-8.18	20250109	1645	3.04	20250203	2985	-43.22	20240628	1580	7.28	20241209	2.77	N	005880	500	1606 억	21296273	N	N	726	N	N
103	20250212	110210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1701	-2	5	-0.12	400348532	235693	23.57	1704	1711	1691	2210	1193	1703	1698.59	6.63	-58075	1727	1715	1703	1691	1679	1721	1697	1606	507	500	1220	1	1	321209950	5464	7.95	0.33	12	0.07	214.00	5088.00	2985	20240628	-43.02	1580	20241209	7.66	1846	-7.85	20250109	1645	3.40	20250203	2985	-43.02	20240628	1580	7.66	20241209	2.77	N	005880	500	1606 억	21296273	N	N	726	N	N
104	20250212	100210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1700	-3	5	-0.18	259400392	152728	15.28	1704	1711	1691	2210	1193	1703	1698.43	6.63	-38921	1727	1715	1703	1691	1679	1721	1697	1606	507	500	1220	1	1	321209950	5461	7.94	0.33	12	0.05	214.00	5088.00	2985	20240628	-43.05	1580	20241209	7.59	1846	-7.91	20250109	1645	3.34	20250203	2985	-43.05	20240628	1580	7.59	20241209	2.77	N	005880	500	1606 억	21296273	N	N	726	N	N
105	20250212	090211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1711	8	2	0.47	41313509	24268	2.43	1704	1711	1699	2210	1193	1703	1702.37	6.63	-7387	1727	1715	1703	1691	1679	1721	1697	1606	507	500	1220	1	1	321209950	5496	8.00	0.34	12	0.01	214.00	5088.00	2985	20240628	-42.68	1580	20241209	8.29	1846	-7.31	20250109	1645	4.01	20250203	2985	-42.68	20240628	1580	8.29	20241209	2.77	N	005880	500	1606 억	21296273	N	N	726	N	N
106	20250211	160209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1703	14	2	0.83	1670528785	981305	139.65	1697	1715	1691	2195	1183	1689	1702.35	6.59	125623	1710	1699	1684	1673	1658	1705	1679	1606	506	500	1210	1	1	321209950	5470	7.96	0.33	12	0.31	214.00	5088.00	2985	20240628	-42.95	1580	20241209	7.78	1846	-7.75	20250109	1645	3.53	20250203	2985	-42.95	20240628	1580	7.78	20241209	2.77	N	005880	500	1606 억	21175913	N	N	726	N	N
107	20250211	150210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1702	13	2	0.77	1450777134	852252	121.29	1697	1715	1691	2195	1183	1689	1702.29	6.59	96549	1710	1699	1684	1673	1658	1705	1679	1606	506	500	1210	1	1	321209950	5467	7.95	0.33	12	0.27	214.00	5088.00	2985	20240628	-42.98	1580	20241209	7.72	1846	-7.80	20250109	1645	3.47	20250203	2985	-42.98	20240628	1580	7.72	20241209	2.77	N	005880	500	1606 억	21175913	N	N	5494	N	N
108	20250211	140210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1704	15	2	0.89	1007087132	592368	84.30	1697	1709	1691	2195	1183	1689	1700.11	6.59	-6067	1710	1699	1684	1673	1658	1705	1679	1606	506	500	1210	1	1	321209950	5473	7.96	0.33	12	0.18	214.00	5088.00	2985	20240628	-42.91	1580	20241209	7.85	1846	-7.69	20250109	1645	3.59	20250203	2985	-42.91	20240628	1580	7.85	20241209	2.77	N	005880	500	1606 억	21175913	N	N	5494	N	N
109	20250211	130208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1701	12	2	0.71	858857542	505229	71.90	1697	1709	1691	2195	1183	1689	1699.95	6.59	4093	1710	1699	1684	1673	1658	1705	1679	1606	506	500	1210	1	1	321209950	5464	7.95	0.33	12	0.16	214.00	5088.00	2985	20240628	-43.02	1580	20241209	7.66	1846	-7.85	20250109	1645	3.40	20250203	2985	-43.02	20240628	1580	7.66	20241209	2.77	N	005880	500	1606 억	21175913	N	N	5494	N	N
110	20250211	120209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1702	13	2	0.77	754092109	443577	63.13	1697	1709	1691	2195	1183	1689	1700.04	6.59	18386	1710	1699	1684	1673	1658	1705	1679	1606	506	500	1210	1	1	321209950	5467	7.95	0.33	12	0.14	214.00	5088.00	2985	20240628	-42.98	1580	20241209	7.72	1846	-7.80	20250109	1645	3.47	20250203	2985	-42.98	20240628	1580	7.72	20241209	2.77	N	005880	500	1606 억	21175913	N	N	5494	N	N
111	20250211	110210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1697	8	2	0.47	540224217	317801	45.23	1697	1709	1691	2195	1183	1689	1699.90	6.59	-485	1710	1699	1684	1673	1658	1705	1679	1606	506	500	1210	1	1	321209950	5451	7.93	0.33	12	0.10	214.00	5088.00	2985	20240628	-43.15	1580	20241209	7.41	1846	-8.07	20250109	1645	3.16	20250203	2985	-43.15	20240628	1580	7.41	20241209	2.77	N	005880	500	1606 억	21175913	N	N	5494	N	N
112	20250211	100210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1699	10	2	0.59	405791172	238614	33.96	1697	1709	1691	2195	1183	1689	1700.64	6.59	22700	1710	1699	1684	1673	1658	1705	1679	1606	506	500	1210	1	1	321209950	5457	7.94	0.33	12	0.07	214.00	5088.00	2985	20240628	-43.08	1580	20241209	7.53	1846	-7.96	20250109	1645	3.28	20250203	2985	-43.08	20240628	1580	7.53	20241209	2.77	N	005880	500	1606 억	21175913	N	N	5494	N	N
113	20250211	090210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1695	6	2	0.36	24853648	14643	2.08	1697	1700	1695	2195	1183	1689	1697.54	6.59	-2155	1710	1699	1684	1673	1658	1705	1679	1606	506	500	1210	1	1	321209950	5445	7.92	0.33	12	0.00	214.00	5088.00	2985	20240628	-43.22	1580	20241209	7.28	1846	-8.18	20250109	1645	3.04	20250203	2985	-43.22	20240628	1580	7.28	20241209	2.77	N	005880	500	1606 억	21175913	N	N	5494	N	N
114	20250210	160209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1689	2	2	0.12	1180640337	700263	109.47	1687	1695	1669	2190	1181	1687	1685.98	6.58	62720	1712	1699	1690	1677	1668	1695	1673	1606	503	500	1210	1	1	321209950	5425	7.89	0.33	12	0.22	214.00	5088.00	2985	20240628	-43.42	1580	20241209	6.90	1846	-8.50	20250109	1645	2.67	20250203	2985	-43.42	20240628	1580	6.90	20241209	2.71	N	005880	500	1606 억	21132376	N	N	5494	N	N
115	20250210	150209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1689	2	2	0.12	1099419940	652169	101.95	1687	1695	1669	2190	1181	1687	1685.77	6.58	73312	1712	1699	1690	1677	1668	1695	1673	1606	503	500	1210	1	1	321209950	5425	7.89	0.33	12	0.20	214.00	5088.00	2985	20240628	-43.42	1580	20241209	6.90	1846	-8.50	20250109	1645	2.67	20250203	2985	-43.42	20240628	1580	6.90	20241209	2.71	N	005880	500	1606 억	21132376	N	N	997	N	N
116	20250210	140209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1689	2	2	0.12	842825232	500421	78.23	1687	1695	1669	2190	1181	1687	1684.17	6.58	47128	1712	1699	1690	1677	1668	1695	1673	1606	503	500	1210	1	1	321209950	5425	7.89	0.33	12	0.16	214.00	5088.00	2985	20240628	-43.42	1580	20241209	6.90	1846	-8.50	20250109	1645	2.67	20250203	2985	-43.42	20240628	1580	6.90	20241209	2.71	N	005880	500	1606 억	21132376	N	N	997	N	N
117	20250210	130209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1690	3	2	0.18	773339867	459298	71.80	1687	1695	1669	2190	1181	1687	1683.66	6.58	44795	1712	1699	1690	1677	1668	1695	1673	1606	503	500	1210	1	1	321209950	5428	7.90	0.33	12	0.14	214.00	5088.00	2985	20240628	-43.38	1580	20241209	6.96	1846	-8.45	20250109	1645	2.74	20250203	2985	-43.38	20240628	1580	6.96	20241209	2.71	N	005880	500	1606 억	21132376	N	N	997	N	N
118	20250210	120209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1692	5	2	0.30	671259876	398924	62.36	1687	1695	1669	2190	1181	1687	1682.56	6.58	44536	1712	1699	1690	1677	1668	1695	1673	1606	503	500	1210	1	1	321209950	5435	7.91	0.33	12	0.12	214.00	5088.00	2985	20240628	-43.32	1580	20241209	7.09	1846	-8.34	20250109	1645	2.86	20250203	2985	-43.32	20240628	1580	7.09	20241209	2.71	N	005880	500	1606 억	21132376	N	N	997	N	N
119	20250210	110208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1690	3	2	0.18	549086809	326691	51.07	1687	1691	1669	2190	1181	1687	1680.54	6.58	59371	1712	1699	1690	1677	1668	1695	1673	1606	503	500	1210	1	1	321209950	5428	7.90	0.33	12	0.10	214.00	5088.00	2985	20240628	-43.38	1580	20241209	6.96	1846	-8.45	20250109	1645	2.74	20250203	2985	-43.38	20240628	1580	6.96	20241209	2.71	N	005880	500	1606 억	21132376	N	N	997	N	N
120	20250210	100208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1680	-7	5	-0.41	387930898	231077	36.12	1687	1691	1669	2190	1181	1687	1678.39	6.58	5269	1712	1699	1690	1677	1668	1695	1673	1606	503	500	1210	1	1	321209950	5396	7.85	0.33	12	0.07	214.00	5088.00	2985	20240628	-43.72	1580	20241209	6.33	1846	-8.99	20250109	1645	2.13	20250203	2985	-43.72	20240628	1580	6.33	20241209	2.71	N	005880	500	1606 억	21132376	N	N	997	N	N
121	20250210	090208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1682	-5	5	-0.30	71166798	42218	6.60	1687	1691	1682	2190	1181	1687	1685.25	6.58	-2335	1712	1699	1690	1677	1668	1695	1673	1606	503	500	1210	1	1	321209950	5403	7.86	0.33	12	0.01	214.00	5088.00	2985	20240628	-43.65	1580	20241209	6.46	1846	-8.88	20250109	1645	2.25	20250203	2985	-43.65	20240628	1580	6.46	20241209	2.71	N	005880	500	1606 억	21132376	N	N	997	N	N
122	20250207	160207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1687	-12	5	-0.71	1069220606	633648	81.54	1699	1703	1681	2205	1190	1699	1687.40	6.61	-92120	1729	1714	1703	1688	1677	1708	1682	1606	506	500	1220	1	1	321209950	5419	7.88	0.33	12	0.20	214.00	5088.00	2985	20240628	-43.48	1580	20241209	6.77	1846	-8.61	20250109	1645	2.55	20250203	2985	-43.48	20240628	1580	6.77	20241209	2.78	N	005880	500	1606 억	21224520	N	N	997	N	N
123	20250207	150208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1684	-15	5	-0.88	955328924	566060	72.84	1699	1703	1681	2205	1190	1699	1687.67	6.61	-80795	1729	1714	1703	1688	1677	1708	1682	1606	506	500	1220	1	1	321209950	5409	7.87	0.33	12	0.18	214.00	5088.00	2985	20240628	-43.58	1580	20241209	6.58	1846	-8.78	20250109	1645	2.37	20250203	2985	-43.58	20240628	1580	6.58	20241209	2.78	N	005880	500	1606 억	21224520	N	N	3890	N	N
124	20250207	140207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1683	-16	5	-0.94	817642817	484241	62.31	1699	1703	1681	2205	1190	1699	1688.49	6.61	-79182	1729	1714	1703	1688	1677	1708	1682	1606	506	500	1220	1	1	321209950	5406	7.86	0.33	12	0.15	214.00	5088.00	2985	20240628	-43.62	1580	20241209	6.52	1846	-8.83	20250109	1645	2.31	20250203	2985	-43.62	20240628	1580	6.52	20241209	2.78	N	005880	500	1606 억	21224520	N	N	3890	N	N
125	20250207	130207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1687	-12	5	-0.71	687891906	407183	52.40	1699	1703	1681	2205	1190	1699	1689.38	6.61	-48016	1729	1714	1703	1688	1677	1708	1682	1606	506	500	1220	1	1	321209950	5419	7.88	0.33	12	0.13	214.00	5088.00	2985	20240628	-43.48	1580	20241209	6.77	1846	-8.61	20250109	1645	2.55	20250203	2985	-43.48	20240628	1580	6.77	20241209	2.78	N	005880	500	1606 억	21224520	N	N	3890	N	N
126	20250207	120207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1687	-12	5	-0.71	584207246	345690	44.48	1699	1703	1681	2205	1190	1699	1689.96	6.61	-32928	1729	1714	1703	1688	1677	1708	1682	1606	506	500	1220	1	1	321209950	5419	7.88	0.33	12	0.11	214.00	5088.00	2985	20240628	-43.48	1580	20241209	6.77	1846	-8.61	20250109	1645	2.55	20250203	2985	-43.48	20240628	1580	6.77	20241209	2.78	N	005880	500	1606 억	21224520	N	N	3890	N	N
127	20250207	110207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1688	-11	5	-0.65	520910357	308166	39.66	1699	1703	1681	2205	1190	1699	1690.34	6.61	-18978	1729	1714	1703	1688	1677	1708	1682	1606	506	500	1220	1	1	321209950	5422	7.89	0.33	12	0.10	214.00	5088.00	2985	20240628	-43.45	1580	20241209	6.84	1846	-8.56	20250109	1645	2.61	20250203	2985	-43.45	20240628	1580	6.84	20241209	2.78	N	005880	500	1606 억	21224520	N	N	3890	N	N
128	20250207	100207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1688	-11	5	-0.65	299339522	176683	22.74	1699	1703	1686	2205	1190	1699	1694.20	6.61	-5983	1729	1714	1703	1688	1677	1708	1682	1606	506	500	1220	1	1	321209950	5422	7.89	0.33	12	0.06	214.00	5088.00	2985	20240628	-43.45	1580	20241209	6.84	1846	-8.56	20250109	1645	2.61	20250203	2985	-43.45	20240628	1580	6.84	20241209	2.78	N	005880	500	1606 억	21224520	N	N	3890	N	N
129	20250207	090207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1693	-6	5	-0.35	25768614	15179	1.95	1699	1699	1693	2205	1190	1699	1697.59	6.61	-3098	1729	1714	1703	1688	1677	1708	1682	1606	506	500	1220	1	1	321209950	5438	7.91	0.33	12	0.00	214.00	5088.00	2985	20240628	-43.28	1580	20241209	7.15	1846	-8.29	20250109	1645	2.92	20250203	2985	-43.28	20240628	1580	7.15	20241209	2.78	N	005880	500	1606 억	21224520	N	N	3890	N	N
130	20250206	160204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1699	-10	5	-0.59	1308682092	769073	90.23	1712	1718	1692	2220	1197	1709	1701.63	6.69	-258796	1743	1726	1706	1689	1669	1734	1697	1606	511	500	1230	1	1	321209950	5457	7.94	0.33	12	0.24	214.00	5088.00	2985	20240628	-43.08	1580	20241209	7.53	1846	-7.96	20250109	1645	3.28	20250203	2985	-43.08	20240628	1580	7.53	20241209	2.79	N	005880	500	1606 억	21497965	N	N	3890	N	N
131	20250206	150205	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1697	-12	5	-0.70	1241344064	729431	85.58	1712	1718	1692	2220	1197	1709	1701.79	6.69	-253893	1743	1726	1706	1689	1669	1734	1697	1606	511	500	1230	1	1	321209950	5451	7.93	0.33	12	0.23	214.00	5088.00	2985	20240628	-43.15	1580	20241209	7.41	1846	-8.07	20250109	1645	3.16	20250203	2985	-43.15	20240628	1580	7.41	20241209	2.79	N	005880	500	1606 억	21497965	N	N	1223	N	N
132	20250206	140206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1699	-10	5	-0.59	985219284	578336	67.85	1712	1718	1696	2220	1197	1709	1703.54	6.69	-202175	1743	1726	1706	1689	1669	1734	1697	1606	511	500	1230	1	1	321209950	5457	7.94	0.33	12	0.18	214.00	5088.00	2985	20240628	-43.08	1580	20241209	7.53	1846	-7.96	20250109	1645	3.28	20250203	2985	-43.08	20240628	1580	7.53	20241209	2.79	N	005880	500	1606 억	21497965	N	N	1223	N	N
133	20250206	130204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1700	-9	5	-0.53	892743941	523888	61.47	1712	1718	1696	2220	1197	1709	1704.07	6.69	-178465	1743	1726	1706	1689	1669	1734	1697	1606	511	500	1230	1	1	321209950	5461	7.94	0.33	12	0.16	214.00	5088.00	2985	20240628	-43.05	1580	20241209	7.59	1846	-7.91	20250109	1645	3.34	20250203	2985	-43.05	20240628	1580	7.59	20241209	2.79	N	005880	500	1606 억	21497965	N	N	1223	N	N
134	20250206	120204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1703	-6	5	-0.35	695950589	408123	47.88	1712	1718	1701	2220	1197	1709	1705.24	6.69	-139118	1743	1726	1706	1689	1669	1734	1697	1606	511	500	1230	1	1	321209950	5470	7.96	0.33	12	0.13	214.00	5088.00	2985	20240628	-42.95	1580	20241209	7.78	1846	-7.75	20250109	1645	3.53	20250203	2985	-42.95	20240628	1580	7.78	20241209	2.79	N	005880	500	1606 억	21497965	N	N	1223	N	N
135	20250206	110158	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1706	-3	5	-0.18	454549654	266334	31.25	1712	1718	1702	2220	1197	1709	1706.69	6.69	-58436	1743	1726	1706	1689	1669	1734	1697	1606	511	500	1230	1	1	321209950	5480	7.97	0.34	12	0.08	214.00	5088.00	2985	20240628	-42.85	1580	20241209	7.97	1846	-7.58	20250109	1645	3.71	20250203	2985	-42.85	20240628	1580	7.97	20241209	2.79	N	005880	500	1606 억	21497965	N	N	1223	N	N
136	20250206	100204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1706	-3	5	-0.18	246000787	144019	16.90	1712	1718	1704	2220	1197	1709	1708.11	6.69	-43353	1743	1726	1706	1689	1669	1734	1697	1606	511	500	1230	1	1	321209950	5480	7.97	0.34	12	0.04	214.00	5088.00	2985	20240628	-42.85	1580	20241209	7.97	1846	-7.58	20250109	1645	3.71	20250203	2985	-42.85	20240628	1580	7.97	20241209	2.79	N	005880	500	1606 억	21497965	N	N	1223	N	N
137	20250206	090204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1717	8	2	0.47	12406891	7243	0.85	1712	1718	1711	2220	1197	1709	1713.24	6.69	-3550	1743	1726	1706	1689	1669	1734	1697	1606	511	500	1230	1	1	321209950	5515	8.02	0.34	12	0.00	214.00	5088.00	2985	20240628	-42.48	1580	20241209	8.67	1846	-6.99	20250109	1645	4.38	20250203	2985	-42.48	20240628	1580	8.67	20241209	2.79	N	005880	500	1606 억	21497965	N	N	1223	N	N
138	20250205	160203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1709	27	2	1.61	1450572976	847387	105.37	1686	1723	1686	2185	1178	1682	1711.82	6.60	232841	1706	1693	1673	1660	1640	1700	1667	1606	503	500	1210	1	1	321209950	5489	7.99	0.34	12	0.26	214.00	5088.00	2985	20240628	-42.75	1580	20241209	8.16	1846	-7.42	20250109	1645	3.89	20250203	2985	-42.75	20240628	1580	8.16	20241209	2.83	N	005880	500	1606 억	21206979	N	N	1223	N	N
139	20250205	150203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1711	29	2	1.72	1400181480	817911	101.71	1686	1723	1686	2185	1178	1682	1711.90	6.60	237360	1706	1693	1673	1660	1640	1700	1667	1606	503	500	1210	1	1	321209950	5496	8.00	0.34	12	0.25	214.00	5088.00	2985	20240628	-42.68	1580	20241209	8.29	1846	-7.31	20250109	1645	4.01	20250203	2985	-42.68	20240628	1580	8.29	20241209	2.83	N	005880	500	1606 억	21206979	N	N	4877	N	N
140	20250205	140203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1711	29	2	1.72	1230793240	718842	89.39	1686	1723	1686	2185	1178	1682	1712.19	6.60	233785	1706	1693	1673	1660	1640	1700	1667	1606	503	500	1210	1	1	321209950	5496	8.00	0.34	12	0.22	214.00	5088.00	2985	20240628	-42.68	1580	20241209	8.29	1846	-7.31	20250109	1645	4.01	20250203	2985	-42.68	20240628	1580	8.29	20241209	2.83	N	005880	500	1606 억	21206979	N	N	4877	N	N
141	20250205	130203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1714	32	2	1.90	1136024207	663506	82.51	1686	1723	1686	2185	1178	1682	1712.15	6.60	241935	1706	1693	1673	1660	1640	1700	1667	1606	503	500	1210	1	1	321209950	5506	8.01	0.34	12	0.21	214.00	5088.00	2985	20240628	-42.58	1580	20241209	8.48	1846	-7.15	20250109	1645	4.19	20250203	2985	-42.58	20240628	1580	8.48	20241209	2.83	N	005880	500	1606 억	21206979	N	N	4877	N	N
142	20250205	120204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1714	32	2	1.90	1055878103	616787	76.70	1686	1723	1686	2185	1178	1682	1711.90	6.60	237056	1706	1693	1673	1660	1640	1700	1667	1606	503	500	1210	1	1	321209950	5506	8.01	0.34	12	0.19	214.00	5088.00	2985	20240628	-42.58	1580	20241209	8.48	1846	-7.15	20250109	1645	4.19	20250203	2985	-42.58	20240628	1580	8.48	20241209	2.83	N	005880	500	1606 억	21206979	N	N	4877	N	N
143	20250205	110203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1714	32	2	1.90	941028402	549695	68.35	1686	1723	1686	2185	1178	1682	1711.91	6.60	220926	1706	1693	1673	1660	1640	1700	1667	1606	503	500	1210	1	1	321209950	5506	8.01	0.34	12	0.17	214.00	5088.00	2985	20240628	-42.58	1580	20241209	8.48	1846	-7.15	20250109	1645	4.19	20250203	2985	-42.58	20240628	1580	8.48	20241209	2.83	N	005880	500	1606 억	21206979	N	N	4877	N	N
144	20250205	100204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1716	34	2	2.02	754304342	440848	54.82	1686	1723	1686	2185	1178	1682	1711.03	6.60	194224	1706	1693	1673	1660	1640	1700	1667	1606	503	500	1210	1	1	321209950	5512	8.02	0.34	12	0.14	214.00	5088.00	2985	20240628	-42.51	1580	20241209	8.61	1846	-7.04	20250109	1645	4.32	20250203	2985	-42.51	20240628	1580	8.61	20241209	2.83	N	005880	500	1606 억	21206979	N	N	4877	N	N
145	20250205	090206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1707	25	2	1.49	65974489	38893	4.84	1686	1707	1686	2185	1178	1682	1696.31	6.60	25491	1706	1693	1673	1660	1640	1700	1667	1606	503	500	1210	1	1	321209950	5483	7.98	0.34	12	0.01	214.00	5088.00	2985	20240628	-42.81	1580	20241209	8.04	1846	-7.53	20250109	1645	3.77	20250203	2985	-42.81	20240628	1580	8.04	20241209	2.83	N	005880	500	1606 억	21206979	N	N	4877	N	N
146	20250204	160201	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1682	31	2	1.88	1325325231	792227	74.02	1657	1686	1653	2145	1156	1651	1672.61	6.57	48584	1703	1677	1661	1635	1619	1669	1627	1606	494	500	1180	1	1	321209950	5403	7.86	0.33	12	0.25	214.00	5088.00	2985	20240628	-43.65	1580	20241209	6.46	1846	-8.88	20250109	1645	2.25	20250203	2985	-43.65	20240628	1580	6.46	20241209	2.82	N	005880	500	1606 억	21104264	N	N	4877	N	N
147	20250204	150201	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1682	31	2	1.88	1226586961	733530	68.54	1657	1686	1653	2145	1156	1651	1672.18	6.57	45314	1703	1677	1661	1635	1619	1669	1627	1606	494	500	1180	1	1	321209950	5403	7.86	0.33	12	0.23	214.00	5088.00	2985	20240628	-43.65	1580	20241209	6.46	1846	-8.88	20250109	1645	2.25	20250203	2985	-43.65	20240628	1580	6.46	20241209	2.82	N	005880	500	1606 억	21104264	N	N	1395	N	N
148	20250204	140201	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1678	27	2	1.64	975967265	584370	54.60	1657	1681	1653	2145	1156	1651	1670.13	6.57	1065	1703	1677	1661	1635	1619	1669	1627	1606	494	500	1180	1	1	321209950	5390	7.84	0.33	12	0.18	214.00	5088.00	2985	20240628	-43.79	1580	20241209	6.20	1846	-9.10	20250109	1645	2.01	20250203	2985	-43.79	20240628	1580	6.20	20241209	2.82	N	005880	500	1606 억	21104264	N	N	1395	N	N
149	20250204	130201	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1678	27	2	1.64	910163497	545157	50.94	1657	1681	1653	2145	1156	1651	1669.56	6.57	963	1703	1677	1661	1635	1619	1669	1627	1606	494	500	1180	1	1	321209950	5390	7.84	0.33	12	0.17	214.00	5088.00	2985	20240628	-43.79	1580	20241209	6.20	1846	-9.10	20250109	1645	2.01	20250203	2985	-43.79	20240628	1580	6.20	20241209	2.82	N	005880	500	1606 억	21104264	N	N	1395	N	N
150	20250204	120203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1677	26	2	1.57	796983795	477735	44.64	1657	1679	1653	2145	1156	1651	1668.27	6.57	1230	1703	1677	1661	1635	1619	1669	1627	1606	494	500	1180	1	1	321209950	5387	7.84	0.33	12	0.15	214.00	5088.00	2985	20240628	-43.82	1580	20241209	6.14	1846	-9.15	20250109	1645	1.95	20250203	2985	-43.82	20240628	1580	6.14	20241209	2.82	N	005880	500	1606 억	21104264	N	N	1395	N	N
151	20250204	110159	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1671	20	2	1.21	686593898	411901	38.49	1657	1678	1653	2145	1156	1651	1666.91	6.57	17196	1703	1677	1661	1635	1619	1669	1627	1606	494	500	1180	1	1	321209950	5367	7.81	0.33	12	0.13	214.00	5088.00	2985	20240628	-44.02	1580	20241209	5.76	1846	-9.48	20250109	1645	1.58	20250203	2985	-44.02	20240628	1580	5.76	20241209	2.82	N	005880	500	1606 억	21104264	N	N	1395	N	N
152	20250204	100201	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1677	26	2	1.57	424010590	254841	23.81	1657	1677	1653	2145	1156	1651	1663.84	6.57	60765	1703	1677	1661	1635	1619	1669	1627	1606	494	500	1180	1	1	321209950	5387	7.84	0.33	12	0.08	214.00	5088.00	2985	20240628	-43.82	1580	20241209	6.14	1846	-9.15	20250109	1645	1.95	20250203	2985	-43.82	20240628	1580	6.14	20241209	2.82	N	005880	500	1606 억	21104264	N	N	1395	N	N
153	20250204	090202	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1667	16	2	0.97	38194184	23014	2.15	1657	1667	1656	2145	1156	1651	1659.75	6.57	6339	1703	1677	1661	1635	1619	1669	1627	1606	494	500	1180	1	1	321209950	5355	7.79	0.33	12	0.01	214.00	5088.00	2985	20240628	-44.15	1580	20241209	5.51	1846	-9.70	20250109	1645	1.34	20250203	2985	-44.15	20240628	1580	5.51	20241209	2.82	N	005880	500	1606 억	21104264	N	N	1395	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History