KissMeData/009180/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2195	0	3	0.00	412925285	189295	9.50	2210	2220	2155	2850	1540	2195	2181.38	3.19	11830	2571	2382	2226	2037	1881	2477	2132	147	655	500	1440	5	1	28155825	618	3.27	0.52	12	0.67	672.00	4255.00	3320	20240625	-33.89	1915	20241209	14.62	2415	-9.11	20250123	2040	7.60	20250114	3320	-33.89	20240625	1915	14.62	20241209	1.27	N	009180	500	146 억	898414	N	N	1	N	N
3	20250124	150241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2175	-20	5	-0.91	351020230	160790	8.07	2210	2220	2160	2850	1540	2195	2183.10	3.19	11089	2571	2382	2226	2037	1881	2477	2132	147	655	500	1440	5	1	28155825	612	3.24	0.51	12	0.57	672.00	4255.00	3320	20240625	-34.49	1915	20241209	13.58	2415	-9.94	20250123	2040	6.62	20250114	3320	-34.49	20240625	1915	13.58	20241209	1.27	N	009180	500	146 억	898414	N	N	0	N	N
4	20250124	140242	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2170	-25	5	-1.14	326070385	149314	7.49	2210	2220	2160	2850	1540	2195	2183.79	3.19	10404	2571	2382	2226	2037	1881	2477	2132	147	655	500	1440	5	1	28155825	611	3.23	0.51	12	0.53	672.00	4255.00	3320	20240625	-34.64	1915	20241209	13.32	2415	-10.14	20250123	2040	6.37	20250114	3320	-34.64	20240625	1915	13.32	20241209	1.27	N	009180	500	146 억	898414	N	N	0	N	N
5	20250124	130242	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2190	-5	5	-0.23	277707410	127007	6.37	2210	2220	2160	2850	1540	2195	2186.55	3.19	5141	2571	2382	2226	2037	1881	2477	2132	147	655	500	1440	5	1	28155825	617	3.26	0.51	12	0.45	672.00	4255.00	3320	20240625	-34.04	1915	20241209	14.36	2415	-9.32	20250123	2040	7.35	20250114	3320	-34.04	20240625	1915	14.36	20241209	1.27	N	009180	500	146 억	898414	N	N	0	N	N
6	20250124	120241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2195	0	3	0.00	233252410	106588	5.35	2210	2220	2160	2850	1540	2195	2188.36	3.19	1675	2571	2382	2226	2037	1881	2477	2132	147	655	500	1440	5	1	28155825	618	3.27	0.52	12	0.38	672.00	4255.00	3320	20240625	-33.89	1915	20241209	14.62	2415	-9.11	20250123	2040	7.60	20250114	3320	-33.89	20240625	1915	14.62	20241209	1.27	N	009180	500	146 억	898414	N	N	0	N	N
7	20250124	110242	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2190	-5	5	-0.23	202921980	92722	4.65	2210	2220	2160	2850	1540	2195	2188.50	3.19	3549	2571	2382	2226	2037	1881	2477	2132	147	655	500	1440	5	1	28155825	617	3.26	0.51	12	0.33	672.00	4255.00	3320	20240625	-34.04	1915	20241209	14.36	2415	-9.32	20250123	2040	7.35	20250114	3320	-34.04	20240625	1915	14.36	20241209	1.27	N	009180	500	146 억	898414	N	N	0	N	N
8	20250124	100241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2180	-15	5	-0.68	161569235	73852	3.71	2210	2220	2160	2850	1540	2195	2187.74	3.19	2434	2571	2382	2226	2037	1881	2477	2132	147	655	500	1440	5	1	28155825	614	3.24	0.51	12	0.26	672.00	4255.00	3320	20240625	-34.34	1915	20241209	13.84	2415	-9.73	20250123	2040	6.86	20250114	3320	-34.34	20240625	1915	13.84	20241209	1.27	N	009180	500	146 억	898414	N	N	0	N	N
9	20250124	090242	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2190	-5	5	-0.23	59695260	27094	1.36	2210	2220	2190	2850	1540	2195	2203.26	3.19	-7191	2571	2382	2226	2037	1881	2477	2132	147	655	500	1440	5	1	28155825	617	3.26	0.51	12	0.10	672.00	4255.00	3320	20240625	-34.04	1915	20241209	14.36	2415	-9.32	20250123	2040	7.35	20250114	3320	-34.04	20240625	1915	14.36	20241209	1.27	N	009180	500	146 억	898414	N	N	0	N	N
10	20250123	160242	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2195	110	2	5.28	4502033810	1983389	8391.04	2080	2415	2070	2710	1460	2085	2270.03	3.40	-59544	2098	2091	2078	2071	2058	2095	2075	147	625	500	1370	5	1	28155825	618	3.27	0.52	12	7.04	672.00	4255.00	3320	20240625	-33.89	1915	20241209	14.62	2415	-9.11	20250123	2040	7.60	20250114	3320	-33.89	20240625	1915	14.62	20241209	1.25	N	009180	500	146 억	957835	N	N	0	N	N
11	20250123	150239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2190	105	2	5.04	4367127280	1921638	8129.79	2080	2415	2070	2710	1460	2085	2272.61	3.40	-66025	2098	2091	2078	2071	2058	2095	2075	147	625	500	1370	5	1	28155825	617	3.26	0.51	12	6.83	672.00	4255.00	3320	20240625	-34.04	1915	20241209	14.36	2415	-9.32	20250123	2040	7.35	20250114	3320	-34.04	20240625	1915	14.36	20241209	1.25	N	009180	500	146 억	957835	N	N	0	N	N
12	20250123	140241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2200	115	2	5.52	4025285195	1764615	7465.48	2080	2415	2070	2710	1460	2085	2281.11	3.40	-86685	2098	2091	2078	2071	2058	2095	2075	147	625	500	1370	5	1	28155825	619	3.27	0.52	12	6.27	672.00	4255.00	3320	20240625	-33.73	1915	20241209	14.88	2415	-8.90	20250123	2040	7.84	20250114	3320	-33.73	20240625	1915	14.88	20241209	1.25	N	009180	500	146 억	957835	N	N	0	N	N
13	20250123	130240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2210	125	2	6.00	3006299965	1303856	5516.17	2080	2415	2070	2710	1460	2085	2305.70	3.40	-77949	2098	2091	2078	2071	2058	2095	2075	147	625	500	1370	5	1	28155825	622	3.29	0.52	12	4.63	672.00	4255.00	3320	20240625	-33.43	1915	20241209	15.40	2415	-8.49	20250123	2040	8.33	20250114	3320	-33.43	20240625	1915	15.40	20241209	1.25	N	009180	500	146 억	957835	N	N	0	N	N
14	20250123	120241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	-10	5	-0.48	63519645	30626	129.57	2080	2085	2070	2710	1460	2085	2074.04	3.40	-2232	2098	2091	2078	2071	2058	2095	2075	147	625	500	1370	5	1	28155825	584	3.09	0.49	12	0.11	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.25	N	009180	500	146 억	957835	N	N	0	N	N
15	20250123	110241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	-10	5	-0.48	39636395	19123	80.90	2080	2080	2070	2710	1460	2085	2072.71	3.40	-2232	2098	2091	2078	2071	2058	2095	2075	147	625	500	1370	5	1	28155825	584	3.09	0.49	12	0.07	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.25	N	009180	500	146 억	957835	N	N	0	N	N
16	20250123	100240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	-10	5	-0.48	21046480	10147	42.93	2080	2080	2070	2710	1460	2085	2074.16	3.40	-2227	2098	2091	2078	2071	2058	2095	2075	147	625	500	1370	5	1	28155825	584	3.09	0.49	12	0.04	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.25	N	009180	500	146 억	957835	N	N	0	N	N
17	20250123	090239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	-5	5	-0.24	18720	9	0.04	2080	2080	2080	2710	1460	2085	2080.00	3.40	-1	2098	2091	2078	2071	2058	2095	2075	147	625	500	1370	5	1	28155825	586	3.10	0.49	12	0.00	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	2145	-3.03	20250106	2040	1.96	20250114	3320	-37.35	20240625	1915	8.62	20241209	1.25	N	009180	500	146 억	957835	N	N	0	N	N
18	20250122	160239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	10	2	0.48	48909410	23568	98.48	2080	2085	2065	2695	1455	2075	2075.25	3.40	-723	2141	2107	2091	2057	2041	2100	2050	147	620	500	1360	5	1	28155825	587	3.10	0.49	12	0.08	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.27	N	009180	500	146 억	958558	N	N	5	N	N
19	20250122	150239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	0	3	0.00	47493930	22889	95.64	2080	2085	2065	2695	1455	2075	2074.97	3.40	-716	2141	2107	2091	2057	2041	2100	2050	147	620	500	1360	5	1	28155825	584	3.09	0.49	12	0.08	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.27	N	009180	500	146 억	958558	N	N	5	N	N
20	20250122	140238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	5	2	0.24	38774065	18686	78.08	2080	2085	2065	2695	1455	2075	2075.03	3.40	-740	2141	2107	2091	2057	2041	2100	2050	147	620	500	1360	5	1	28155825	586	3.10	0.49	12	0.07	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	2145	-3.03	20250106	2040	1.96	20250114	3320	-37.35	20240625	1915	8.62	20241209	1.27	N	009180	500	146 억	958558	N	N	5	N	N
21	20250122	130239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	10	2	0.48	36071305	17389	72.66	2080	2085	2065	2695	1455	2075	2074.37	3.40	-740	2141	2107	2091	2057	2041	2100	2050	147	620	500	1360	5	1	28155825	587	3.10	0.49	12	0.06	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.27	N	009180	500	146 억	958558	N	N	5	N	N
22	20250122	120238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	0	3	0.00	24331620	11745	49.08	2080	2080	2065	2695	1455	2075	2071.66	3.40	-492	2141	2107	2091	2057	2041	2100	2050	147	620	500	1360	5	1	28155825	584	3.09	0.49	12	0.04	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.27	N	009180	500	146 억	958558	N	N	5	N	N
23	20250122	110238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	0	3	0.00	15728035	7593	31.73	2080	2080	2065	2695	1455	2075	2071.39	3.40	-490	2141	2107	2091	2057	2041	2100	2050	147	620	500	1360	5	1	28155825	584	3.09	0.49	12	0.03	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.27	N	009180	500	146 억	958558	N	N	5	N	N
24	20250122	100238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	0	3	0.00	15219080	7348	30.70	2080	2080	2065	2695	1455	2075	2071.19	3.40	-490	2141	2107	2091	2057	2041	2100	2050	147	620	500	1360	5	1	28155825	584	3.09	0.49	12	0.03	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.27	N	009180	500	146 억	958558	N	N	5	N	N
25	20250122	090239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	5	2	0.24	871520	419	1.75	2080	2080	2080	2695	1455	2075	2080.00	3.40	55	2141	2107	2091	2057	2041	2100	2050	147	620	500	1360	5	1	28155825	586	3.10	0.49	12	0.00	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	2145	-3.03	20250106	2040	1.96	20250114	3320	-37.35	20240625	1915	8.62	20241209	1.27	N	009180	500	146 억	958558	N	N	5	N	N
26	20250121	160238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	-20	5	-0.95	49805000	23929	82.35	2090	2125	2075	2720	1470	2095	2081.37	3.42	-5733	2128	2111	2093	2076	2058	2120	2085	147	625	500	1380	5	1	28155825	584	3.09	0.49	12	0.08	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.26	N	009180	500	146 억	964294	N	N	5	N	N
27	20250121	150239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	-15	5	-0.72	38833870	18642	64.15	2090	2125	2075	2720	1470	2095	2083.14	3.42	-5705	2128	2111	2093	2076	2058	2120	2085	147	625	500	1380	5	1	28155825	586	3.10	0.49	12	0.07	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	2145	-3.03	20250106	2040	1.96	20250114	3320	-37.35	20240625	1915	8.62	20241209	1.26	N	009180	500	146 억	964294	N	N	13	N	N
28	20250121	140239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	-10	5	-0.48	22559980	10819	37.23	2090	2125	2075	2720	1470	2095	2085.22	3.42	-5634	2128	2111	2093	2076	2058	2120	2085	147	625	500	1380	5	1	28155825	587	3.10	0.49	12	0.04	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.26	N	009180	500	146 억	964294	N	N	13	N	N
29	20250121	130238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	-10	5	-0.48	19010255	9115	31.37	2090	2125	2075	2720	1470	2095	2085.60	3.42	-5269	2128	2111	2093	2076	2058	2120	2085	147	625	500	1380	5	1	28155825	587	3.10	0.49	12	0.03	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.26	N	009180	500	146 억	964294	N	N	13	N	N
30	20250121	120235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	-10	5	-0.48	17539140	8408	28.93	2090	2125	2075	2720	1470	2095	2086.01	3.42	-5269	2128	2111	2093	2076	2058	2120	2085	147	625	500	1380	5	1	28155825	587	3.10	0.49	12	0.03	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.26	N	009180	500	146 억	964294	N	N	13	N	N
31	20250121	110230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	-15	5	-0.72	12715725	6089	20.95	2090	2125	2080	2720	1470	2095	2088.31	3.42	-3221	2128	2111	2093	2076	2058	2120	2085	147	625	500	1380	5	1	28155825	586	3.10	0.49	12	0.02	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	2145	-3.03	20250106	2040	1.96	20250114	3320	-37.35	20240625	1915	8.62	20241209	1.26	N	009180	500	146 억	964294	N	N	13	N	N
32	20250121	100228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	-10	5	-0.48	7385570	3528	12.14	2090	2125	2085	2720	1470	2095	2093.42	3.42	-1844	2128	2111	2093	2076	2058	2120	2085	147	625	500	1380	5	1	28155825	587	3.10	0.49	12	0.01	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.26	N	009180	500	146 억	964294	N	N	13	N	N
33	20250121	090238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2125	30	2	1.43	275955	132	0.45	2090	2125	2090	2720	1470	2095	2090.57	3.42	-11	2128	2111	2093	2076	2058	2120	2085	147	625	500	1380	5	1	28155825	598	3.16	0.50	12	0.00	672.00	4255.00	3320	20240625	-35.99	1915	20241209	10.97	2145	-0.93	20250106	2040	4.17	20250114	3320	-35.99	20240625	1915	10.97	20241209	1.26	N	009180	500	146 억	964294	N	N	13	N	N
34	20250120	160237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2095	5	2	0.24	60825270	29052	93.55	2090	2110	2075	2715	1465	2090	2093.67	3.43	-354	2160	2125	2105	2070	2050	2115	2060	147	625	500	1370	5	1	28155825	590	3.12	0.49	12	0.10	672.00	4255.00	3320	20240625	-36.90	1915	20241209	9.40	2145	-2.33	20250106	2040	2.70	20250114	3320	-36.90	20240625	1915	9.40	20241209	1.28	N	009180	500	146 억	964648	N	N	13	N	N
35	20250120	150239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	15	2	0.72	58434155	27914	89.89	2090	2110	2075	2715	1465	2090	2093.36	3.43	-68	2160	2125	2105	2070	2050	2115	2060	147	625	500	1370	5	1	28155825	593	3.13	0.49	12	0.10	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2145	-1.86	20250106	2040	3.19	20250114	3320	-36.60	20240625	1915	9.92	20241209	1.28	N	009180	500	146 억	964648	N	N	5	N	N
36	20250120	140238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	15	2	0.72	56584045	27032	87.05	2090	2110	2075	2715	1465	2090	2093.22	3.43	-263	2160	2125	2105	2070	2050	2115	2060	147	625	500	1370	5	1	28155825	593	3.13	0.49	12	0.10	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2145	-1.86	20250106	2040	3.19	20250114	3320	-36.60	20240625	1915	9.92	20241209	1.28	N	009180	500	146 억	964648	N	N	5	N	N
37	20250120	130237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	15	2	0.72	54585310	26082	83.99	2090	2105	2075	2715	1465	2090	2092.83	3.43	-52	2160	2125	2105	2070	2050	2115	2060	147	625	500	1370	5	1	28155825	593	3.13	0.49	12	0.09	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2145	-1.86	20250106	2040	3.19	20250114	3320	-36.60	20240625	1915	9.92	20241209	1.28	N	009180	500	146 억	964648	N	N	5	N	N
38	20250120	120238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2095	5	2	0.24	50961110	24359	78.44	2090	2105	2075	2715	1465	2090	2092.09	3.43	-22	2160	2125	2105	2070	2050	2115	2060	147	625	500	1370	5	1	28155825	590	3.12	0.49	12	0.09	672.00	4255.00	3320	20240625	-36.90	1915	20241209	9.40	2145	-2.33	20250106	2040	2.70	20250114	3320	-36.90	20240625	1915	9.40	20241209	1.28	N	009180	500	146 억	964648	N	N	5	N	N
39	20250120	110238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2090	0	3	0.00	34980395	16741	53.91	2090	2105	2075	2715	1465	2090	2089.50	3.43	-155	2160	2125	2105	2070	2050	2115	2060	147	625	500	1370	5	1	28155825	588	3.11	0.49	12	0.06	672.00	4255.00	3320	20240625	-37.05	1915	20241209	9.14	2145	-2.56	20250106	2040	2.45	20250114	3320	-37.05	20240625	1915	9.14	20241209	1.28	N	009180	500	146 억	964648	N	N	5	N	N
40	20250120	100238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	15	2	0.72	28293025	13549	43.63	2090	2105	2075	2715	1465	2090	2088.20	3.43	-103	2160	2125	2105	2070	2050	2115	2060	147	625	500	1370	5	1	28155825	593	3.13	0.49	12	0.05	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2145	-1.86	20250106	2040	3.19	20250114	3320	-36.60	20240625	1915	9.92	20241209	1.28	N	009180	500	146 억	964648	N	N	5	N	N
41	20250120	090238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2090	0	3	0.00	1657370	793	2.55	2090	2090	2090	2715	1465	2090	2090.00	3.43	-103	2160	2125	2105	2070	2050	2115	2060	147	625	500	1370	5	1	28155825	588	3.11	0.49	12	0.00	672.00	4255.00	3320	20240625	-37.05	1915	20241209	9.14	2145	-2.56	20250106	2040	2.45	20250114	3320	-37.05	20240625	1915	9.14	20241209	1.28	N	009180	500	146 억	964648	N	N	5	N	N
42	20250117	160237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2090	-15	5	-0.71	64454330	30797	150.70	2110	2140	2085	2735	1475	2105	2092.88	3.42	817	2145	2125	2115	2095	2085	2120	2090	147	630	500	1380	5	1	28155825	588	3.11	0.49	12	0.11	672.00	4255.00	3320	20240625	-37.05	1915	20241209	9.14	2145	-2.56	20250106	2040	2.45	20250114	3320	-37.05	20240625	1915	9.14	20241209	1.29	N	009180	500	146 억	963867	N	N	5	N	N
43	20250117	150237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2095	-10	5	-0.48	55931305	26719	130.74	2110	2140	2085	2735	1475	2105	2093.32	3.42	1516	2145	2125	2115	2095	2085	2120	2090	147	630	500	1380	5	1	28155825	590	3.12	0.49	12	0.09	672.00	4255.00	3320	20240625	-36.90	1915	20241209	9.40	2145	-2.33	20250106	2040	2.70	20250114	3320	-36.90	20240625	1915	9.40	20241209	1.29	N	009180	500	146 억	963867	N	N	11	N	N
44	20250117	140238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2090	-15	5	-0.71	47813135	22833	111.73	2110	2140	2085	2735	1475	2105	2094.04	3.42	1498	2145	2125	2115	2095	2085	2120	2090	147	630	500	1380	5	1	28155825	588	3.11	0.49	12	0.08	672.00	4255.00	3320	20240625	-37.05	1915	20241209	9.14	2145	-2.56	20250106	2040	2.45	20250114	3320	-37.05	20240625	1915	9.14	20241209	1.29	N	009180	500	146 억	963867	N	N	11	N	N
45	20250117	130237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	0	3	0.00	38608595	18438	90.22	2110	2140	2085	2735	1475	2105	2093.97	3.42	1506	2145	2125	2115	2095	2085	2120	2090	147	630	500	1380	5	1	28155825	593	3.13	0.49	12	0.07	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2145	-1.86	20250106	2040	3.19	20250114	3320	-36.60	20240625	1915	9.92	20241209	1.29	N	009180	500	146 억	963867	N	N	11	N	N
46	20250117	120237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	-5	5	-0.24	32591945	15561	76.15	2110	2140	2085	2735	1475	2105	2094.46	3.42	1422	2145	2125	2115	2095	2085	2120	2090	147	630	500	1380	5	1	28155825	591	3.12	0.49	12	0.06	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2145	-2.10	20250106	2040	2.94	20250114	3320	-36.75	20240625	1915	9.66	20241209	1.29	N	009180	500	146 억	963867	N	N	11	N	N
47	20250117	110237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	-20	5	-0.95	31792875	15180	74.28	2110	2140	2085	2735	1475	2105	2094.39	3.42	1299	2145	2125	2115	2095	2085	2120	2090	147	630	500	1380	5	1	28155825	587	3.10	0.49	12	0.05	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.29	N	009180	500	146 억	963867	N	N	11	N	N
48	20250117	100238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2095	-10	5	-0.48	14521645	6900	33.76	2110	2140	2090	2735	1475	2105	2104.59	3.42	794	2145	2125	2115	2095	2085	2120	2090	147	630	500	1380	5	1	28155825	590	3.12	0.49	12	0.02	672.00	4255.00	3320	20240625	-36.90	1915	20241209	9.40	2145	-2.33	20250106	2040	2.70	20250114	3320	-36.90	20240625	1915	9.40	20241209	1.29	N	009180	500	146 억	963867	N	N	11	N	N
49	20250117	090238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2110	5	2	0.24	354480	168	0.82	2110	2110	2110	2735	1475	2105	2110.00	3.42	-13	2145	2125	2115	2095	2085	2120	2090	147	630	500	1380	5	1	28155825	594	3.14	0.50	12	0.00	672.00	4255.00	3320	20240625	-36.45	1915	20241209	10.18	2145	-1.63	20250106	2040	3.43	20250114	3320	-36.45	20240625	1915	10.18	20241209	1.29	N	009180	500	146 억	963867	N	N	11	N	N
50	20250116	160236	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	-15	5	-0.71	43192860	20382	100.31	2135	2135	2105	2755	1485	2120	2119.17	3.43	-2376	2153	2136	2108	2091	2063	2145	2100	147	635	500	1390	5	1	28155825	593	3.13	0.49	12	0.07	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2145	-1.86	20250106	2040	3.19	20250114	3320	-36.60	20240625	1915	9.92	20241209	1.27	N	009180	500	146 억	966225	N	N	11	N	N
51	20250116	150226	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2125	5	2	0.24	41108385	19393	95.44	2135	2135	2105	2755	1485	2120	2119.75	3.43	-2125	2153	2136	2108	2091	2063	2145	2100	147	635	500	1390	5	1	28155825	598	3.16	0.50	12	0.07	672.00	4255.00	3320	20240625	-35.99	1915	20241209	10.97	2145	-0.93	20250106	2040	4.17	20250114	3320	-35.99	20240625	1915	10.97	20241209	1.27	N	009180	500	146 억	966225	N	N	1	N	N
52	20250116	140237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	0	3	0.00	30603255	14447	71.10	2135	2135	2105	2755	1485	2120	2118.31	3.43	-2101	2153	2136	2108	2091	2063	2145	2100	147	635	500	1390	5	1	28155825	597	3.15	0.50	12	0.05	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2040	3.92	20250114	3320	-36.14	20240625	1915	10.70	20241209	1.27	N	009180	500	146 억	966225	N	N	1	N	N
53	20250116	130237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	0	3	0.00	16051715	7567	37.24	2135	2135	2105	2755	1485	2120	2121.28	3.43	-2093	2153	2136	2108	2091	2063	2145	2100	147	635	500	1390	5	1	28155825	597	3.15	0.50	12	0.03	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2040	3.92	20250114	3320	-36.14	20240625	1915	10.70	20241209	1.27	N	009180	500	146 억	966225	N	N	1	N	N
54	20250116	120237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	-5	5	-0.24	11743135	5534	27.24	2135	2135	2105	2755	1485	2120	2122.00	3.43	-1841	2153	2136	2108	2091	2063	2145	2100	147	635	500	1390	5	1	28155825	595	3.15	0.50	12	0.02	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	-1.40	20250106	2040	3.68	20250114	3320	-36.30	20240625	1915	10.44	20241209	1.27	N	009180	500	146 억	966225	N	N	1	N	N
55	20250116	110237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	-5	5	-0.24	10002870	4710	23.18	2135	2135	2110	2755	1485	2120	2123.75	3.43	-1912	2153	2136	2108	2091	2063	2145	2100	147	635	500	1390	5	1	28155825	595	3.15	0.50	12	0.02	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	-1.40	20250106	2040	3.68	20250114	3320	-36.30	20240625	1915	10.44	20241209	1.27	N	009180	500	146 억	966225	N	N	1	N	N
56	20250116	100237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	0	3	0.00	7845500	3692	18.17	2135	2135	2110	2755	1485	2120	2125.00	3.43	-1155	2153	2136	2108	2091	2063	2145	2100	147	635	500	1390	5	1	28155825	597	3.15	0.50	12	0.01	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2040	3.92	20250114	3320	-36.14	20240625	1915	10.70	20241209	1.27	N	009180	500	146 억	966225	N	N	1	N	N
57	20250116	090237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2135	15	2	0.71	1526435	718	3.53	2135	2135	2110	2755	1485	2120	2125.95	3.43	-70	2153	2136	2108	2091	2063	2145	2100	147	635	500	1390	5	1	28155825	601	3.18	0.50	12	0.00	672.00	4255.00	3320	20240625	-35.69	1915	20241209	11.49	2145	-0.47	20250106	2040	4.66	20250114	3320	-35.69	20240625	1915	11.49	20241209	1.27	N	009180	500	146 억	966225	N	N	1	N	N
58	20250115	160237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	35	2	1.68	42766425	20317	60.36	2085	2125	2080	2710	1460	2085	2104.96	3.42	2235	2141	2112	2076	2047	2011	2127	2062	147	625	500	1370	5	1	28155825	597	3.15	0.50	12	0.07	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2040	3.92	20250114	3320	-36.14	20240625	1915	10.70	20241209	1.28	N	009180	500	146 억	963990	N	N	1	N	N
59	20250115	150237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2125	40	2	1.92	32593285	15459	45.93	2085	2125	2080	2710	1460	2085	2108.37	3.42	978	2141	2112	2076	2047	2011	2127	2062	147	625	500	1370	5	1	28155825	598	3.16	0.50	12	0.05	672.00	4255.00	3320	20240625	-35.99	1915	20241209	10.97	2145	-0.93	20250106	2040	4.17	20250114	3320	-35.99	20240625	1915	10.97	20241209	1.28	N	009180	500	146 억	963990	N	N	3	N	N
60	20250115	140238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	20	2	0.96	23773675	11294	33.56	2085	2120	2080	2710	1460	2085	2104.98	3.42	989	2141	2112	2076	2047	2011	2127	2062	147	625	500	1370	5	1	28155825	593	3.13	0.49	12	0.04	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2145	-1.86	20250106	2040	3.19	20250114	3320	-36.60	20240625	1915	9.92	20241209	1.28	N	009180	500	146 억	963990	N	N	3	N	N
61	20250115	130237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2095	10	2	0.48	18709500	8897	26.43	2085	2110	2080	2710	1460	2085	2102.90	3.42	1135	2141	2112	2076	2047	2011	2127	2062	147	625	500	1370	5	1	28155825	590	3.12	0.49	12	0.03	672.00	4255.00	3320	20240625	-36.90	1915	20241209	9.40	2145	-2.33	20250106	2040	2.70	20250114	3320	-36.90	20240625	1915	9.40	20241209	1.28	N	009180	500	146 억	963990	N	N	3	N	N
62	20250115	120237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	20	2	0.96	17912840	8518	25.31	2085	2110	2080	2710	1460	2085	2102.94	3.42	1100	2141	2112	2076	2047	2011	2127	2062	147	625	500	1370	5	1	28155825	593	3.13	0.49	12	0.03	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2145	-1.86	20250106	2040	3.19	20250114	3320	-36.60	20240625	1915	9.92	20241209	1.28	N	009180	500	146 억	963990	N	N	3	N	N
63	20250115	110237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	15	2	0.72	12734245	6052	17.98	2085	2110	2080	2710	1460	2085	2104.14	3.42	613	2141	2112	2076	2047	2011	2127	2062	147	625	500	1370	5	1	28155825	591	3.12	0.49	12	0.02	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2145	-2.10	20250106	2040	2.94	20250114	3320	-36.75	20240625	1915	9.66	20241209	1.28	N	009180	500	146 억	963990	N	N	3	N	N
64	20250115	100236	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2110	25	2	1.20	3829870	1818	5.40	2085	2110	2080	2710	1460	2085	2106.64	3.42	-23	2141	2112	2076	2047	2011	2127	2062	147	625	500	1370	5	1	28155825	594	3.14	0.50	12	0.01	672.00	4255.00	3320	20240625	-36.45	1915	20241209	10.18	2145	-1.63	20250106	2040	3.43	20250114	3320	-36.45	20240625	1915	10.18	20241209	1.28	N	009180	500	146 억	963990	N	N	3	N	N
65	20250115	090237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	0	3	0.00	170970	82	0.24	2085	2085	2085	2710	1460	2085	2085.00	3.42	-12	2141	2112	2076	2047	2011	2127	2062	147	625	500	1370	5	1	28155825	587	3.10	0.49	12	0.00	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.28	N	009180	500	146 억	963990	N	N	3	N	N
66	20250114	160235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	15	2	0.72	69923085	33656	94.17	2080	2105	2040	2690	1450	2070	2077.58	3.42	803	2170	2120	2095	2045	2020	2107	2032	147	620	500	1360	5	1	28155825	587	3.10	0.49	12	0.12	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.28	N	009180	500	146 억	963188	N	N	3	N	N
67	20250114	150236	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2095	25	2	1.21	64145240	30890	86.43	2080	2105	2040	2690	1450	2070	2076.57	3.42	1171	2170	2120	2095	2045	2020	2107	2032	147	620	500	1360	5	1	28155825	590	3.12	0.49	12	0.11	672.00	4255.00	3320	20240625	-36.90	1915	20241209	9.40	2145	-2.33	20250106	2040	2.70	20250114	3320	-36.90	20240625	1915	9.40	20241209	1.28	N	009180	500	146 억	963188	N	N	20	N	N
68	20250114	140235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2090	20	2	0.97	62852550	30273	84.70	2080	2105	2040	2690	1450	2070	2076.19	3.42	1120	2170	2120	2095	2045	2020	2107	2032	147	620	500	1360	5	1	28155825	588	3.11	0.49	12	0.11	672.00	4255.00	3320	20240625	-37.05	1915	20241209	9.14	2145	-2.56	20250106	2040	2.45	20250114	3320	-37.05	20240625	1915	9.14	20241209	1.28	N	009180	500	146 억	963188	N	N	20	N	N
69	20250114	130236	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	15	2	0.72	56431330	27195	76.09	2080	2105	2040	2690	1450	2070	2075.06	3.42	442	2170	2120	2095	2045	2020	2107	2032	147	620	500	1360	5	1	28155825	587	3.10	0.49	12	0.10	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.28	N	009180	500	146 억	963188	N	N	20	N	N
70	20250114	120235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	15	2	0.72	55657905	26824	75.05	2080	2105	2040	2690	1450	2070	2074.93	3.42	442	2170	2120	2095	2045	2020	2107	2032	147	620	500	1360	5	1	28155825	587	3.10	0.49	12	0.10	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2040	2.21	20250114	3320	-37.20	20240625	1915	8.88	20241209	1.28	N	009180	500	146 억	963188	N	N	20	N	N
71	20250114	110236	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	5	2	0.24	40281145	19429	54.36	2080	2105	2040	2690	1450	2070	2073.25	3.42	439	2170	2120	2095	2045	2020	2107	2032	147	620	500	1360	5	1	28155825	584	3.09	0.49	12	0.07	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.28	N	009180	500	146 억	963188	N	N	20	N	N
72	20250114	100235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	5	2	0.24	36166050	17447	48.82	2080	2105	2040	2690	1450	2070	2072.91	3.42	565	2170	2120	2095	2045	2020	2107	2032	147	620	500	1360	5	1	28155825	584	3.09	0.49	12	0.06	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2145	-3.26	20250106	2040	1.72	20250114	3320	-37.50	20240625	1915	8.36	20241209	1.28	N	009180	500	146 억	963188	N	N	20	N	N
73	20250114	090235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	10	2	0.48	5620390	2705	7.57	2080	2080	2075	2690	1450	2070	2077.78	3.42	145	2170	2120	2095	2045	2020	2107	2032	147	620	500	1360	5	1	28155825	586	3.10	0.49	12	0.01	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	2145	-3.03	20250106	2055	1.22	20250102	3320	-37.35	20240625	1915	8.62	20241209	1.28	N	009180	500	146 억	963188	N	N	20	N	N
74	20250113	160233	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2070	-70	5	-3.27	74624435	35526	77.35	2120	2145	2070	2780	1500	2140	2100.56	3.45	-7515	2183	2161	2118	2096	2053	2172	2107	147	640	500	1410	5	1	28155825	583	3.08	0.49	12	0.13	672.00	4255.00	3320	20240625	-37.65	1915	20241209	8.09	2145	0.00	20250106	2055	0.73	20250102	3320	-37.65	20240625	1915	8.09	20241209	1.27	N	009180	500	146 억	970706	N	N	20	N	N
75	20250113	150235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2095	-45	5	-2.10	62175895	29532	64.30	2120	2145	2070	2780	1500	2140	2105.37	3.45	-6821	2183	2161	2118	2096	2053	2172	2107	147	640	500	1410	5	1	28155825	590	3.12	0.49	12	0.10	672.00	4255.00	3320	20240625	-36.90	1915	20241209	9.40	2145	0.00	20250106	2055	1.95	20250102	3320	-36.90	20240625	1915	9.40	20241209	1.27	N	009180	500	146 억	970706	N	N	23	N	N
76	20250113	140232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	-40	5	-1.87	39268180	18567	40.42	2120	2145	2095	2780	1500	2140	2114.94	3.45	-5967	2183	2161	2118	2096	2053	2172	2107	147	640	500	1410	5	1	28155825	591	3.12	0.49	12	0.07	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2145	0.00	20250106	2055	2.19	20250102	3320	-36.75	20240625	1915	9.66	20241209	1.27	N	009180	500	146 억	970706	N	N	23	N	N
77	20250113	130231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	-40	5	-1.87	37029160	17502	38.10	2120	2145	2100	2780	1500	2140	2115.71	3.45	-5285	2183	2161	2118	2096	2053	2172	2107	147	640	500	1410	5	1	28155825	591	3.12	0.49	12	0.06	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2145	0.00	20250106	2055	2.19	20250102	3320	-36.75	20240625	1915	9.66	20241209	1.27	N	009180	500	146 억	970706	N	N	23	N	N
78	20250113	120231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	-25	5	-1.17	24067560	11333	24.67	2120	2145	2105	2780	1500	2140	2123.67	3.45	-3744	2183	2161	2118	2096	2053	2172	2107	147	640	500	1410	5	1	28155825	595	3.15	0.50	12	0.04	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	0.00	20250106	2055	2.92	20250102	3320	-36.30	20240625	1915	10.44	20241209	1.27	N	009180	500	146 억	970706	N	N	23	N	N
79	20250113	110232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	-25	5	-1.17	22722400	10696	23.29	2120	2145	2105	2780	1500	2140	2124.38	3.45	-3246	2183	2161	2118	2096	2053	2172	2107	147	640	500	1410	5	1	28155825	595	3.15	0.50	12	0.04	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	0.00	20250106	2055	2.92	20250102	3320	-36.30	20240625	1915	10.44	20241209	1.27	N	009180	500	146 억	970706	N	N	23	N	N
80	20250113	100231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	-20	5	-0.93	6848275	3230	7.03	2120	2135	2115	2780	1500	2140	2120.21	3.45	-54	2183	2161	2118	2096	2053	2172	2107	147	640	500	1410	5	1	28155825	597	3.15	0.50	12	0.01	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2055	3.16	20250102	3320	-36.14	20240625	1915	10.70	20241209	1.27	N	009180	500	146 억	970706	N	N	23	N	N
81	20250113	090233	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	-20	5	-0.93	2963760	1398	3.04	2120	2120	2120	2780	1500	2140	2120.00	3.45	450	2183	2161	2118	2096	2053	2172	2107	147	640	500	1410	5	1	28155825	597	3.15	0.50	12	0.00	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2055	3.16	20250102	3320	-36.14	20240625	1915	10.70	20241209	1.27	N	009180	500	146 억	970706	N	N	23	N	N
82	20250110	160230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2140	40	2	1.90	96515540	45930	74.06	2140	2140	2075	2730	1470	2100	2101.34	3.44	1272	2160	2130	2115	2085	2070	2122	2077	147	630	500	1380	5	1	28155825	603	3.18	0.50	12	0.16	672.00	4255.00	3320	20240625	-35.54	1915	20241209	11.75	2145	-0.23	20250106	2055	4.14	20250102	3320	-35.54	20240625	1915	11.75	20241209	1.23	N	009180	500	146 억	969452	N	N	23	N	N
83	20250110	150231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	0	3	0.00	73519150	35097	56.59	2140	2140	2075	2730	1470	2100	2094.74	3.44	1214	2160	2130	2115	2085	2070	2122	2077	147	630	500	1380	5	1	28155825	591	3.12	0.49	12	0.12	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2145	-2.10	20250106	2055	2.19	20250102	3320	-36.75	20240625	1915	9.66	20241209	1.23	N	009180	500	146 억	969452	N	N	1	N	N
84	20250110	140231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	5	2	0.24	68757990	32831	52.94	2140	2140	2075	2730	1470	2100	2094.30	3.44	793	2160	2130	2115	2085	2070	2122	2077	147	630	500	1380	5	1	28155825	593	3.13	0.49	12	0.12	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2145	-1.86	20250106	2055	2.43	20250102	3320	-36.60	20240625	1915	9.92	20241209	1.23	N	009180	500	146 억	969452	N	N	1	N	N
85	20250110	130231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	0	3	0.00	66772505	31885	51.41	2140	2140	2075	2730	1470	2100	2094.17	3.44	1279	2160	2130	2115	2085	2070	2122	2077	147	630	500	1380	5	1	28155825	591	3.12	0.49	12	0.11	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2145	-2.10	20250106	2055	2.19	20250102	3320	-36.75	20240625	1915	9.66	20241209	1.23	N	009180	500	146 억	969452	N	N	1	N	N
86	20250110	120230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	-15	5	-0.71	45737100	21857	35.24	2140	2140	2075	2730	1470	2100	2092.56	3.44	1820	2160	2130	2115	2085	2070	2122	2077	147	630	500	1380	5	1	28155825	587	3.10	0.49	12	0.08	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2145	-2.80	20250106	2055	1.46	20250102	3320	-37.20	20240625	1915	8.88	20241209	1.23	N	009180	500	146 억	969452	N	N	1	N	N
87	20250110	110230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2090	-10	5	-0.48	41084955	19620	31.63	2140	2140	2075	2730	1470	2100	2094.03	3.44	1789	2160	2130	2115	2085	2070	2122	2077	147	630	500	1380	5	1	28155825	588	3.11	0.49	12	0.07	672.00	4255.00	3320	20240625	-37.05	1915	20241209	9.14	2145	-2.56	20250106	2055	1.70	20250102	3320	-37.05	20240625	1915	9.14	20241209	1.23	N	009180	500	146 억	969452	N	N	1	N	N
88	20250110	100231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2095	-5	5	-0.24	32082135	15291	24.65	2140	2140	2080	2730	1470	2100	2098.11	3.44	1916	2160	2130	2115	2085	2070	2122	2077	147	630	500	1380	5	1	28155825	590	3.12	0.49	12	0.05	672.00	4255.00	3320	20240625	-36.90	1915	20241209	9.40	2145	-2.33	20250106	2055	1.95	20250102	3320	-36.90	20240625	1915	9.40	20241209	1.23	N	009180	500	146 억	969452	N	N	1	N	N
89	20250110	090231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2110	10	2	0.48	2767000	1300	2.10	2140	2140	2110	2730	1470	2100	2128.46	3.44	0	2160	2130	2115	2085	2070	2122	2077	147	630	500	1380	5	1	28155825	594	3.14	0.50	12	0.00	672.00	4255.00	3320	20240625	-36.45	1915	20241209	10.18	2145	-1.63	20250106	2055	2.68	20250102	3320	-36.45	20240625	1915	10.18	20241209	1.23	N	009180	500	146 억	969452	N	N	1	N	N
90	20250109	160230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	-30	5	-1.41	131545005	61977	194.77	2125	2145	2100	2765	1495	2130	2122.48	3.47	-7640	2153	2141	2123	2111	2093	2147	2117	147	635	500	1400	5	1	28155825	591	3.12	0.49	12	0.22	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2145	0.00	20250106	2055	2.19	20250102	3320	-36.75	20240625	1915	9.66	20241209	1.17	N	009180	500	146 억	977086	N	N	1	N	N
91	20250109	150231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2110	-20	5	-0.94	123996195	58387	183.49	2125	2145	2100	2765	1495	2130	2123.70	3.47	-7250	2153	2141	2123	2111	2093	2147	2117	147	635	500	1400	5	1	28155825	594	3.14	0.50	12	0.21	672.00	4255.00	3320	20240625	-36.45	1915	20241209	10.18	2145	0.00	20250106	2055	2.68	20250102	3320	-36.45	20240625	1915	10.18	20241209	1.17	N	009180	500	146 억	977086	N	N	16	N	N
92	20250109	140230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	-10	5	-0.47	121017990	56978	179.06	2125	2145	2100	2765	1495	2130	2123.94	3.47	-7252	2153	2141	2123	2111	2093	2147	2117	147	635	500	1400	5	1	28155825	597	3.15	0.50	12	0.20	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	0.00	20250106	2055	3.16	20250102	3320	-36.14	20240625	1915	10.70	20241209	1.17	N	009180	500	146 억	977086	N	N	16	N	N
93	20250109	130230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	-15	5	-0.70	91250965	42940	134.95	2125	2145	2100	2765	1495	2130	2125.08	3.47	-2585	2153	2141	2123	2111	2093	2147	2117	147	635	500	1400	5	1	28155825	595	3.15	0.50	12	0.15	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	0.00	20250106	2055	2.92	20250102	3320	-36.30	20240625	1915	10.44	20241209	1.17	N	009180	500	146 억	977086	N	N	16	N	N
94	20250109	120230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	-15	5	-0.70	86639110	40757	128.09	2125	2145	2100	2765	1495	2130	2125.75	3.47	-2046	2153	2141	2123	2111	2093	2147	2117	147	635	500	1400	5	1	28155825	595	3.15	0.50	12	0.14	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	0.00	20250106	2055	2.92	20250102	3320	-36.30	20240625	1915	10.44	20241209	1.17	N	009180	500	146 억	977086	N	N	16	N	N
95	20250109	110230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2110	-20	5	-0.94	81676865	38412	120.72	2125	2145	2100	2765	1495	2130	2126.34	3.47	-1927	2153	2141	2123	2111	2093	2147	2117	147	635	500	1400	5	1	28155825	594	3.14	0.50	12	0.14	672.00	4255.00	3320	20240625	-36.45	1915	20241209	10.18	2145	0.00	20250106	2055	2.68	20250102	3320	-36.45	20240625	1915	10.18	20241209	1.17	N	009180	500	146 억	977086	N	N	16	N	N
96	20250109	100229	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2140	10	2	0.47	51509125	24086	75.69	2125	2145	2125	2765	1495	2130	2138.55	3.47	-4809	2153	2141	2123	2111	2093	2147	2117	147	635	500	1400	5	1	28155825	603	3.18	0.50	12	0.09	672.00	4255.00	3320	20240625	-35.54	1915	20241209	11.75	2145	0.00	20250106	2055	4.14	20250102	3320	-35.54	20240625	1915	11.75	20241209	1.17	N	009180	500	146 억	977086	N	N	16	N	N
97	20250109	090231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2130	0	3	0.00	97975	46	0.14	2125	2130	2125	2765	1495	2130	2129.89	3.47	0	2153	2141	2123	2111	2093	2147	2117	147	635	500	1400	5	1	28155825	600	3.17	0.50	12	0.00	672.00	4255.00	3320	20240625	-35.84	1915	20241209	11.23	2145	-0.70	20250106	2055	3.65	20250102	3320	-35.84	20240625	1915	11.23	20241209	1.17	N	009180	500	146 억	977086	N	N	16	N	N
98	20250108	160227	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2130	5	2	0.24	67657210	31820	63.05	2105	2135	2105	2760	1490	2125	2126.25	3.47	-798	2151	2137	2116	2102	2081	2145	2110	147	635	500	1400	5	1	28155825	600	3.17	0.50	12	0.11	672.00	4255.00	3320	20240625	-35.84	1915	20241209	11.23	2145	-0.70	20250106	2055	3.65	20250102	3320	-35.84	20240625	1915	11.23	20241209	1.19	N	009180	500	146 억	977884	N	N	16	N	N
99	20250108	150228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2135	10	2	0.47	62304795	29312	58.08	2105	2135	2105	2760	1490	2125	2125.57	3.47	-925	2151	2137	2116	2102	2081	2145	2110	147	635	500	1400	5	1	28155825	601	3.18	0.50	12	0.10	672.00	4255.00	3320	20240625	-35.69	1915	20241209	11.49	2145	-0.47	20250106	2055	3.89	20250102	3320	-35.69	20240625	1915	11.49	20241209	1.19	N	009180	500	146 억	977884	N	N	8	N	N
100	20250108	140231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2130	5	2	0.24	59435270	27965	55.41	2105	2135	2105	2760	1490	2125	2125.34	3.47	-610	2151	2137	2116	2102	2081	2145	2110	147	635	500	1400	5	1	28155825	600	3.17	0.50	12	0.10	672.00	4255.00	3320	20240625	-35.84	1915	20241209	11.23	2145	-0.70	20250106	2055	3.65	20250102	3320	-35.84	20240625	1915	11.23	20241209	1.19	N	009180	500	146 억	977884	N	N	8	N	N
101	20250108	130232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2130	5	2	0.24	53242950	25051	49.64	2105	2135	2105	2760	1490	2125	2125.38	3.47	-818	2151	2137	2116	2102	2081	2145	2110	147	635	500	1400	5	1	28155825	600	3.17	0.50	12	0.09	672.00	4255.00	3320	20240625	-35.84	1915	20241209	11.23	2145	-0.70	20250106	2055	3.65	20250102	3320	-35.84	20240625	1915	11.23	20241209	1.19	N	009180	500	146 억	977884	N	N	8	N	N
102	20250108	120228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2125	0	3	0.00	51708370	24329	48.21	2105	2135	2105	2760	1490	2125	2125.38	3.47	-852	2151	2137	2116	2102	2081	2145	2110	147	635	500	1400	5	1	28155825	598	3.16	0.50	12	0.09	672.00	4255.00	3320	20240625	-35.99	1915	20241209	10.97	2145	-0.93	20250106	2055	3.41	20250102	3320	-35.99	20240625	1915	10.97	20241209	1.19	N	009180	500	146 억	977884	N	N	8	N	N
103	20250108	110228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2125	0	3	0.00	38089560	17935	35.54	2105	2130	2105	2760	1490	2125	2123.76	3.47	-896	2151	2137	2116	2102	2081	2145	2110	147	635	500	1400	5	1	28155825	598	3.16	0.50	12	0.06	672.00	4255.00	3320	20240625	-35.99	1915	20241209	10.97	2145	-0.93	20250106	2055	3.41	20250102	3320	-35.99	20240625	1915	10.97	20241209	1.19	N	009180	500	146 억	977884	N	N	8	N	N
104	20250108	100228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2130	5	2	0.24	26960410	12699	25.16	2105	2130	2105	2760	1490	2125	2123.03	3.47	-594	2151	2137	2116	2102	2081	2145	2110	147	635	500	1400	5	1	28155825	600	3.17	0.50	12	0.05	672.00	4255.00	3320	20240625	-35.84	1915	20241209	11.23	2145	-0.70	20250106	2055	3.65	20250102	3320	-35.84	20240625	1915	11.23	20241209	1.19	N	009180	500	146 억	977884	N	N	8	N	N
105	20250108	090231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	-5	5	-0.24	3671545	1739	3.45	2105	2120	2105	2760	1490	2125	2111.30	3.47	-69	2151	2137	2116	2102	2081	2145	2110	147	635	500	1400	5	1	28155825	597	3.15	0.50	12	0.01	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2055	3.16	20250102	3320	-36.14	20240625	1915	10.70	20241209	1.19	N	009180	500	146 억	977884	N	N	8	N	N
106	20250107	160227	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2125	10	2	0.47	106677605	50456	104.86	2105	2130	2095	2745	1485	2115	2114.15	3.47	793	2168	2141	2118	2091	2068	2155	2105	147	630	500	1390	5	1	28155825	598	3.16	0.50	12	0.18	672.00	4255.00	3320	20240625	-35.99	1915	20241209	10.97	2145	-0.93	20250106	2055	3.41	20250102	3320	-35.99	20240625	1915	10.97	20241209	1.18	N	009180	500	146 억	977091	N	N	8	N	N
107	20250107	150229	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2125	10	2	0.47	105372855	49842	103.59	2105	2130	2095	2745	1485	2115	2114.14	3.47	795	2168	2141	2118	2091	2068	2155	2105	147	630	500	1390	5	1	28155825	598	3.16	0.50	12	0.18	672.00	4255.00	3320	20240625	-35.99	1915	20241209	10.97	2145	-0.93	20250106	2055	3.41	20250102	3320	-35.99	20240625	1915	10.97	20241209	1.18	N	009180	500	146 억	977091	N	N	0	N	N
108	20250107	140227	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2130	15	2	0.71	101918330	48218	100.21	2105	2130	2095	2745	1485	2115	2113.70	3.47	1066	2168	2141	2118	2091	2068	2155	2105	147	630	500	1390	5	1	28155825	600	3.17	0.50	12	0.17	672.00	4255.00	3320	20240625	-35.84	1915	20241209	11.23	2145	-0.70	20250106	2055	3.65	20250102	3320	-35.84	20240625	1915	11.23	20241209	1.18	N	009180	500	146 억	977091	N	N	0	N	N
109	20250107	130228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	0	3	0.00	87546280	41460	86.16	2105	2130	2095	2745	1485	2115	2111.58	3.47	1217	2168	2141	2118	2091	2068	2155	2105	147	630	500	1390	5	1	28155825	595	3.15	0.50	12	0.15	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	-1.40	20250106	2055	2.92	20250102	3320	-36.30	20240625	1915	10.44	20241209	1.18	N	009180	500	146 억	977091	N	N	0	N	N
110	20250107	120229	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	5	2	0.24	85670275	40573	84.32	2105	2130	2095	2745	1485	2115	2111.51	3.47	2035	2168	2141	2118	2091	2068	2155	2105	147	630	500	1390	5	1	28155825	597	3.15	0.50	12	0.14	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2055	3.16	20250102	3320	-36.14	20240625	1915	10.70	20241209	1.18	N	009180	500	146 억	977091	N	N	0	N	N
111	20250107	110227	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	5	2	0.24	77619760	36777	76.43	2105	2130	2095	2745	1485	2115	2110.55	3.47	2144	2168	2141	2118	2091	2068	2155	2105	147	630	500	1390	5	1	28155825	597	3.15	0.50	12	0.13	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2055	3.16	20250102	3320	-36.14	20240625	1915	10.70	20241209	1.18	N	009180	500	146 억	977091	N	N	0	N	N
112	20250107	100229	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	5	2	0.24	75412605	35737	74.27	2105	2130	2095	2745	1485	2115	2110.21	3.47	2102	2168	2141	2118	2091	2068	2155	2105	147	630	500	1390	5	1	28155825	597	3.15	0.50	12	0.13	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2055	3.16	20250102	3320	-36.14	20240625	1915	10.70	20241209	1.18	N	009180	500	146 억	977091	N	N	0	N	N
113	20250107	090228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2130	15	2	0.71	4660695	2199	4.57	2105	2130	2105	2745	1485	2115	2119.46	3.47	-1308	2168	2141	2118	2091	2068	2155	2105	147	630	500	1390	5	1	28155825	600	3.17	0.50	12	0.01	672.00	4255.00	3320	20240625	-35.84	1915	20241209	11.23	2145	-0.70	20250106	2055	3.65	20250102	3320	-35.84	20240625	1915	11.23	20241209	1.18	N	009180	500	146 억	977091	N	N	0	N	N
114	20250106	160226	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	25	2	1.20	101084685	47891	113.07	2105	2145	2095	2715	1465	2090	2110.72	3.44	9650	2133	2111	2093	2071	2053	2122	2082	147	625	500	1370	5	1	28155825	595	3.15	0.50	12	0.17	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	-1.40	20250106	2055	2.92	20250102	3320	-36.30	20240625	1915	10.44	20241209	1.17	N	009180	500	146 억	967459	N	N	0	N	N
115	20250106	150226	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	10	2	0.48	98780955	46799	110.49	2105	2145	2095	2715	1465	2090	2110.75	3.44	9618	2133	2111	2093	2071	2053	2122	2082	147	625	500	1370	5	1	28155825	591	3.12	0.49	12	0.17	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2145	-2.10	20250106	2055	2.19	20250102	3320	-36.75	20240625	1915	9.66	20241209	1.17	N	009180	500	146 억	967459	N	N	0	N	N
116	20250106	140225	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	10	2	0.48	90524625	42864	101.20	2105	2145	2100	2715	1465	2090	2111.90	3.44	9551	2133	2111	2093	2071	2053	2122	2082	147	625	500	1370	5	1	28155825	591	3.12	0.49	12	0.15	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2145	-2.10	20250106	2055	2.19	20250102	3320	-36.75	20240625	1915	9.66	20241209	1.17	N	009180	500	146 억	967459	N	N	0	N	N
117	20250106	130225	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	30	2	1.44	74865290	35417	83.62	2105	2145	2100	2715	1465	2090	2113.82	3.44	9603	2133	2111	2093	2071	2053	2122	2082	147	625	500	1370	5	1	28155825	597	3.15	0.50	12	0.13	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2145	-1.17	20250106	2055	3.16	20250102	3320	-36.14	20240625	1915	10.70	20241209	1.17	N	009180	500	146 억	967459	N	N	0	N	N
118	20250106	120225	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2110	20	2	0.96	51335570	24250	57.25	2105	2145	2105	2715	1465	2090	2116.93	3.44	5376	2133	2111	2093	2071	2053	2122	2082	147	625	500	1370	5	1	28155825	594	3.14	0.50	12	0.09	672.00	4255.00	3320	20240625	-36.45	1915	20241209	10.18	2145	-1.63	20250106	2055	2.68	20250102	3320	-36.45	20240625	1915	10.18	20241209	1.17	N	009180	500	146 억	967459	N	N	0	N	N
119	20250106	110225	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	25	2	1.20	23528205	11086	26.17	2105	2145	2105	2715	1465	2090	2122.33	3.44	-2175	2133	2111	2093	2071	2053	2122	2082	147	625	500	1370	5	1	28155825	595	3.15	0.50	12	0.04	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	-1.40	20250106	2055	2.92	20250102	3320	-36.30	20240625	1915	10.44	20241209	1.17	N	009180	500	146 억	967459	N	N	0	N	N
120	20250106	100224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2115	25	2	1.20	22779460	10732	25.34	2105	2145	2105	2715	1465	2090	2122.57	3.44	-2252	2133	2111	2093	2071	2053	2122	2082	147	625	500	1370	5	1	28155825	595	3.15	0.50	12	0.04	672.00	4255.00	3320	20240625	-36.30	1915	20241209	10.44	2145	-1.40	20250106	2055	2.92	20250102	3320	-36.30	20240625	1915	10.44	20241209	1.17	N	009180	500	146 억	967459	N	N	0	N	N
121	20250106	090223	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2110	20	2	0.96	2652125	1256	2.97	2105	2115	2105	2715	1465	2090	2111.56	3.44	-577	2133	2111	2093	2071	2053	2122	2082	147	625	500	1370	5	1	28155825	594	3.14	0.50	12	0.00	672.00	4255.00	3320	20240625	-36.45	1915	20241209	10.18	2115	0.00	20250103	2055	2.68	20250102	3320	-36.45	20240625	1915	10.18	20241209	1.17	N	009180	500	146 억	967459	N	N	0	N	N
122	20250103	160224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2090	15	2	0.72	88721040	42353	181.42	2075	2115	2075	2695	1455	2075	2094.80	3.42	4790	2095	2085	2070	2060	2045	2077	2052	147	620	500	1360	5	1	28155825	588	3.11	0.49	12	0.15	672.00	4255.00	3320	20240625	-37.05	1915	20241209	9.14	2115	-1.18	20250103	2055	1.70	20250102	3320	-37.05	20240625	1915	9.14	20241209	1.17	N	009180	500	146 억	962669	N	N	0	N	N
123	20250103	150224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2105	30	2	1.45	71857890	34320	147.01	2075	2115	2075	2695	1455	2075	2093.76	3.42	4738	2095	2085	2070	2060	2045	2077	2052	147	620	500	1360	5	1	28155825	593	3.13	0.49	12	0.12	672.00	4255.00	3320	20240625	-36.60	1915	20241209	9.92	2115	-0.47	20250103	2055	2.43	20250102	3320	-36.60	20240625	1915	9.92	20241209	1.17	N	009180	500	146 억	962669	N	N	0	N	N
124	20250103	140224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	25	2	1.20	54786260	26166	112.08	2075	2115	2075	2695	1455	2075	2093.80	3.42	3710	2095	2085	2070	2060	2045	2077	2052	147	620	500	1360	5	1	28155825	591	3.12	0.49	12	0.09	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2115	-0.71	20250103	2055	2.19	20250102	3320	-36.75	20240625	1915	9.66	20241209	1.17	N	009180	500	146 억	962669	N	N	0	N	N
125	20250103	130224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2100	25	2	1.20	51720280	24709	105.84	2075	2115	2075	2695	1455	2075	2093.18	3.42	3599	2095	2085	2070	2060	2045	2077	2052	147	620	500	1360	5	1	28155825	591	3.12	0.49	12	0.09	672.00	4255.00	3320	20240625	-36.75	1915	20241209	9.66	2115	-0.71	20250103	2055	2.19	20250102	3320	-36.75	20240625	1915	9.66	20241209	1.17	N	009180	500	146 억	962669	N	N	0	N	N
126	20250103	120224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2095	20	2	0.96	40477035	19354	82.90	2075	2115	2075	2695	1455	2075	2091.40	3.42	3104	2095	2085	2070	2060	2045	2077	2052	147	620	500	1360	5	1	28155825	590	3.12	0.49	12	0.07	672.00	4255.00	3320	20240625	-36.90	1915	20241209	9.40	2115	-0.95	20250103	2055	1.95	20250102	3320	-36.90	20240625	1915	9.40	20241209	1.17	N	009180	500	146 억	962669	N	N	0	N	N
127	20250103	110224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2090	15	2	0.72	34808675	16652	71.33	2075	2115	2075	2695	1455	2075	2090.36	3.42	3087	2095	2085	2070	2060	2045	2077	2052	147	620	500	1360	5	1	28155825	588	3.11	0.49	12	0.06	672.00	4255.00	3320	20240625	-37.05	1915	20241209	9.14	2115	-1.18	20250103	2055	1.70	20250102	3320	-37.05	20240625	1915	9.14	20241209	1.17	N	009180	500	146 억	962669	N	N	0	N	N
128	20250103	100224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2085	10	2	0.48	28537760	13652	58.48	2075	2115	2075	2695	1455	2075	2090.37	3.42	2225	2095	2085	2070	2060	2045	2077	2052	147	620	500	1360	5	1	28155825	587	3.10	0.49	12	0.05	672.00	4255.00	3320	20240625	-37.20	1915	20241209	8.88	2115	-1.42	20250103	2055	1.46	20250102	3320	-37.20	20240625	1915	8.88	20241209	1.17	N	009180	500	146 억	962669	N	N	0	N	N
129	20250103	090224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	5	2	0.24	5252080	2531	10.84	2075	2080	2075	2695	1455	2075	2075.10	3.42	-305	2095	2085	2070	2060	2045	2077	2052	147	620	500	1360	5	1	28155825	586	3.10	0.49	12	0.01	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	2080	0.00	20250102	2055	1.22	20250102	3320	-37.35	20240625	1915	8.62	20241209	1.17	N	009180	500	146 억	962669	N	N	0	N	N
130	20250102	160223	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	-5	5	-0.24	48237945	23342	84.26	2080	2080	2055	2700	1460	2080	2066.57	3.40	4700	2123	2101	2063	2041	2003	2112	2052	147	620	500	1370	5	1	28155825	584	3.09	0.49	12	0.08	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2080	-0.24	20250102	2055	0.97	20250102	3320	-37.50	20240625	1915	8.36	20241209	1.17	N	009180	500	146 억	957987	N	N	0	N	N
131	20250102	150224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	-5	5	-0.24	42783760	20716	74.78	2080	2080	2055	2700	1460	2080	2065.25	3.40	4247	2123	2101	2063	2041	2003	2112	2052	147	620	500	1370	5	1	28155825	584	3.09	0.49	12	0.07	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2080	-0.24	20250102	2055	0.97	20250102	3320	-37.50	20240625	1915	8.36	20241209	1.17	N	009180	500	146 억	957987	N	N	0	N	N
132	20250102	140222	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2070	-10	5	-0.48	27399625	13289	47.97	2080	2080	2055	2700	1460	2080	2061.83	3.40	3829	2123	2101	2063	2041	2003	2112	2052	147	620	500	1370	5	1	28155825	583	3.08	0.49	12	0.05	672.00	4255.00	3320	20240625	-37.65	1915	20241209	8.09	2080	-0.48	20250102	2055	0.73	20250102	3320	-37.65	20240625	1915	8.09	20241209	1.17	N	009180	500	146 억	957987	N	N	0	N	N
133	20250102	130222	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2075	-5	5	-0.24	19393335	9408	33.96	2080	2080	2055	2700	1460	2080	2061.37	3.40	3826	2123	2101	2063	2041	2003	2112	2052	147	620	500	1370	5	1	28155825	584	3.09	0.49	12	0.03	672.00	4255.00	3320	20240625	-37.50	1915	20241209	8.36	2080	-0.24	20250102	2055	0.97	20250102	3320	-37.50	20240625	1915	8.36	20241209	1.17	N	009180	500	146 억	957987	N	N	0	N	N
134	20250102	120223	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2065	-15	5	-0.72	18696825	9071	32.75	2080	2080	2055	2700	1460	2080	2061.16	3.40	3826	2123	2101	2063	2041	2003	2112	2052	147	620	500	1370	5	1	28155825	581	3.07	0.49	12	0.03	672.00	4255.00	3320	20240625	-37.80	1915	20241209	7.83	2080	-0.72	20250102	2055	0.49	20250102	3320	-37.80	20240625	1915	7.83	20241209	1.17	N	009180	500	146 억	957987	N	N	0	N	N
135	20250102	110215	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2070	-10	5	-0.48	14959185	7262	26.22	2080	2080	2055	2700	1460	2080	2059.93	3.40	3879	2123	2101	2063	2041	2003	2112	2052	147	620	500	1370	5	1	28155825	583	3.08	0.49	12	0.03	672.00	4255.00	3320	20240625	-37.65	1915	20241209	8.09	2080	-0.48	20250102	2055	0.73	20250102	3320	-37.65	20240625	1915	8.09	20241209	1.17	N	009180	500	146 억	957987	N	N	0	N	N
136	20250102	100222	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	0	3	0.00	72800	35	0.13	2080	2080	2080	2700	1460	2080	2080.00	3.40	-5	2123	2101	2063	2041	2003	2112	2052	147	620	500	1370	5	1	28155825	586	3.10	0.49	12	0.00	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	2080	0.00	20250102	2080	0.00	20250102	3320	-37.35	20240625	1915	8.62	20241209	1.17	N	009180	500	146 억	957987	N	N	0	N	N
137	20250102	090221	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	3.40	0	2123	2101	2063	2041	2003	2112	2052	147	620	500	1370	5	1	28155825	586	3.10	0.49	12	0.00	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	0	0.00	0	0	0.00	0	3320	-37.35	20240625	1915	8.62	20241209	1.17	N	009180	500	146 억	957987	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History