KissMeData/009180/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

54 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	20250225	160243	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	45	2	1.97	389498525	168596	215.88	2310	2330	2285	2960	1600	2280	2310.22	3.56	-6256	2333	2306	2273	2246	2213	2320	2260	147	680	500	1500	5	1	28155825	655	3.46	0.55	12	0.60	672.00	4255.00	3320	20240625	-29.97	1915	20241209	21.41	2415	-3.73	20250123	2020	15.10	20250203	3320	-29.97	20240625	1915	21.41	20241209	1.27	N	009180	500	146 억	1002133	N	N	8	N	N
3	20250225	150243	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2320	40	2	1.75	351468215	152227	194.92	2310	2325	2285	2960	1600	2280	2308.84	3.56	-3588	2333	2306	2273	2246	2213	2320	2260	147	680	500	1500	5	1	28155825	653	3.45	0.55	12	0.54	672.00	4255.00	3320	20240625	-30.12	1915	20241209	21.15	2415	-3.93	20250123	2020	14.85	20250203	3320	-30.12	20240625	1915	21.15	20241209	1.27	N	009180	500	146 억	1002133	N	N	4	N	N
4	20250225	140243	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2305	25	2	1.10	284598855	123203	157.76	2310	2325	2285	2960	1600	2280	2310.00	3.56	94	2333	2306	2273	2246	2213	2320	2260	147	680	500	1500	5	1	28155825	649	3.43	0.54	12	0.44	672.00	4255.00	3320	20240625	-30.57	1915	20241209	20.37	2415	-4.55	20250123	2020	14.11	20250203	3320	-30.57	20240625	1915	20.37	20241209	1.27	N	009180	500	146 억	1002133	N	N	4	N	N
5	20250225	130243	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	35	2	1.54	260115875	112572	144.15	2310	2325	2285	2960	1600	2280	2310.66	3.56	2860	2333	2306	2273	2246	2213	2320	2260	147	680	500	1500	5	1	28155825	652	3.44	0.54	12	0.40	672.00	4255.00	3320	20240625	-30.27	1915	20241209	20.89	2415	-4.14	20250123	2020	14.60	20250203	3320	-30.27	20240625	1915	20.89	20241209	1.27	N	009180	500	146 억	1002133	N	N	4	N	N
6	20250225	120243	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2305	25	2	1.10	249167415	107832	138.08	2310	2325	2285	2960	1600	2280	2310.70	3.56	2976	2333	2306	2273	2246	2213	2320	2260	147	680	500	1500	5	1	28155825	649	3.43	0.54	12	0.38	672.00	4255.00	3320	20240625	-30.57	1915	20241209	20.37	2415	-4.55	20250123	2020	14.11	20250203	3320	-30.57	20240625	1915	20.37	20241209	1.27	N	009180	500	146 억	1002133	N	N	4	N	N
7	20250225	110243	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2320	40	2	1.75	208080800	90041	115.30	2310	2325	2285	2960	1600	2280	2310.96	3.56	5467	2333	2306	2273	2246	2213	2320	2260	147	680	500	1500	5	1	28155825	653	3.45	0.55	12	0.32	672.00	4255.00	3320	20240625	-30.12	1915	20241209	21.15	2415	-3.93	20250123	2020	14.85	20250203	3320	-30.12	20240625	1915	21.15	20241209	1.27	N	009180	500	146 억	1002133	N	N	4	N	N
8	20250225	100242	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2310	30	2	1.32	81270685	35272	45.16	2310	2315	2285	2960	1600	2280	2304.11	3.56	-1789	2333	2306	2273	2246	2213	2320	2260	147	680	500	1500	5	1	28155825	650	3.44	0.54	12	0.13	672.00	4255.00	3320	20240625	-30.42	1915	20241209	20.63	2415	-4.35	20250123	2020	14.36	20250203	3320	-30.42	20240625	1915	20.63	20241209	1.27	N	009180	500	146 억	1002133	N	N	4	N	N
9	20250225	090243	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	10	2	0.44	10231555	4447	5.69	2310	2310	2290	2960	1600	2280	2300.78	3.56	-3207	2333	2306	2273	2246	2213	2320	2260	147	680	500	1500	5	1	28155825	645	3.41	0.54	12	0.02	672.00	4255.00	3320	20240625	-31.02	1915	20241209	19.58	2415	-5.18	20250123	2020	13.37	20250203	3320	-31.02	20240625	1915	19.58	20241209	1.27	N	009180	500	146 억	1002133	N	N	4	N	N
10	20250224	160241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2280	15	2	0.66	176044725	77312	107.03	2260	2300	2240	2940	1590	2265	2277.05	3.55	24627	2288	2276	2253	2241	2218	2282	2247	147	675	500	1490	5	1	28155825	642	3.39	0.54	12	0.27	672.00	4255.00	3320	20240625	-31.33	1915	20241209	19.06	2415	-5.59	20250123	2020	12.87	20250203	3320	-31.33	20240625	1915	19.06	20241209	1.31	N	009180	500	146 억	1000272	N	N	4	N	N
11	20250224	150241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2290	25	2	1.10	157644145	69252	95.87	2260	2300	2240	2940	1590	2265	2276.38	3.55	22845	2288	2276	2253	2241	2218	2282	2247	147	675	500	1490	5	1	28155825	645	3.41	0.54	12	0.25	672.00	4255.00	3320	20240625	-31.02	1915	20241209	19.58	2415	-5.18	20250123	2020	13.37	20250203	3320	-31.02	20240625	1915	19.58	20241209	1.31	N	009180	500	146 억	1000272	N	N	14	N	N
12	20250224	140241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2285	20	2	0.88	97977900	43078	59.64	2260	2300	2240	2940	1590	2265	2274.43	3.55	19744	2288	2276	2253	2241	2218	2282	2247	147	675	500	1490	5	1	28155825	643	3.40	0.54	12	0.15	672.00	4255.00	3320	20240625	-31.17	1915	20241209	19.32	2415	-5.38	20250123	2020	13.12	20250203	3320	-31.17	20240625	1915	19.32	20241209	1.31	N	009180	500	146 억	1000272	N	N	14	N	N
13	20250224	130241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2260	-5	5	-0.22	33554670	14867	20.58	2260	2270	2240	2940	1590	2265	2256.99	3.55	-4063	2288	2276	2253	2241	2218	2282	2247	147	675	500	1490	5	1	28155825	636	3.36	0.53	12	0.05	672.00	4255.00	3320	20240625	-31.93	1915	20241209	18.02	2415	-6.42	20250123	2020	11.88	20250203	3320	-31.93	20240625	1915	18.02	20241209	1.31	N	009180	500	146 억	1000272	N	N	14	N	N
14	20250224	120241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	-15	5	-0.66	26138215	11575	16.02	2260	2270	2240	2940	1590	2265	2258.16	3.55	-3182	2288	2276	2253	2241	2218	2282	2247	147	675	500	1490	5	1	28155825	634	3.35	0.53	12	0.04	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.31	N	009180	500	146 억	1000272	N	N	14	N	N
15	20250224	110241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2260	-5	5	-0.22	22842765	10111	14.00	2260	2270	2240	2940	1590	2265	2259.20	3.55	-3275	2288	2276	2253	2241	2218	2282	2247	147	675	500	1490	5	1	28155825	636	3.36	0.53	12	0.04	672.00	4255.00	3320	20240625	-31.93	1915	20241209	18.02	2415	-6.42	20250123	2020	11.88	20250203	3320	-31.93	20240625	1915	18.02	20241209	1.31	N	009180	500	146 억	1000272	N	N	14	N	N
16	20250224	100240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2260	-5	5	-0.22	17336800	7668	10.62	2260	2270	2240	2940	1590	2265	2260.93	3.55	-2988	2288	2276	2253	2241	2218	2282	2247	147	675	500	1490	5	1	28155825	636	3.36	0.53	12	0.03	672.00	4255.00	3320	20240625	-31.93	1915	20241209	18.02	2415	-6.42	20250123	2020	11.88	20250203	3320	-31.93	20240625	1915	18.02	20241209	1.31	N	009180	500	146 억	1000272	N	N	14	N	N
17	20250224	090242	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2260	-5	5	-0.22	1584260	701	0.97	2260	2260	2260	2940	1590	2265	2260.00	3.55	0	2288	2276	2253	2241	2218	2282	2247	147	675	500	1490	5	1	28155825	636	3.36	0.53	12	0.00	672.00	4255.00	3320	20240625	-31.93	1915	20241209	18.02	2415	-6.42	20250123	2020	11.88	20250203	3320	-31.93	20240625	1915	18.02	20241209	1.31	N	009180	500	146 억	1000272	N	N	14	N	N
18	20250221	160240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2265	15	2	0.67	162165760	72191	76.83	2250	2265	2230	2925	1575	2250	2246.32	3.51	12786	2280	2265	2245	2230	2210	2267	2232	147	675	500	1480	5	1	28155825	638	3.37	0.53	12	0.26	672.00	4255.00	3320	20240625	-31.78	1915	20241209	18.28	2415	-6.21	20250123	2020	12.13	20250203	3320	-31.78	20240625	1915	18.28	20241209	1.29	N	009180	500	146 억	987504	N	N	14	N	N
19	20250221	150241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	5	2	0.22	139508015	62161	66.16	2250	2260	2230	2925	1575	2250	2244.30	3.51	11659	2280	2265	2245	2230	2210	2267	2232	147	675	500	1480	5	1	28155825	635	3.36	0.53	12	0.22	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.29	N	009180	500	146 억	987504	N	N	9	N	N
20	20250221	140240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	0	3	0.00	112081435	49994	53.21	2250	2260	2230	2925	1575	2250	2241.90	3.51	11342	2280	2265	2245	2230	2210	2267	2232	147	675	500	1480	5	1	28155825	634	3.35	0.53	12	0.18	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.29	N	009180	500	146 억	987504	N	N	9	N	N
21	20250221	130240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2245	-5	5	-0.22	109069265	48652	51.78	2250	2260	2230	2925	1575	2250	2241.82	3.51	11080	2280	2265	2245	2230	2210	2267	2232	147	675	500	1480	5	1	28155825	632	3.34	0.53	12	0.17	672.00	4255.00	3320	20240625	-32.38	1915	20241209	17.23	2415	-7.04	20250123	2020	11.14	20250203	3320	-32.38	20240625	1915	17.23	20241209	1.29	N	009180	500	146 억	987504	N	N	9	N	N
22	20250221	120241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	5	2	0.22	88031485	39306	41.83	2250	2255	2230	2925	1575	2250	2239.64	3.51	10433	2280	2265	2245	2230	2210	2267	2232	147	675	500	1480	5	1	28155825	635	3.36	0.53	12	0.14	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.29	N	009180	500	146 억	987504	N	N	9	N	N
23	20250221	110240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	0	3	0.00	77389820	34577	36.80	2250	2255	2230	2925	1575	2250	2238.19	3.51	10346	2280	2265	2245	2230	2210	2267	2232	147	675	500	1480	5	1	28155825	634	3.35	0.53	12	0.12	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.29	N	009180	500	146 억	987504	N	N	9	N	N
24	20250221	100240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	0	3	0.00	61082115	27336	29.09	2250	2255	2230	2925	1575	2250	2234.49	3.51	10868	2280	2265	2245	2230	2210	2267	2232	147	675	500	1480	5	1	28155825	634	3.35	0.53	12	0.10	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.29	N	009180	500	146 억	987504	N	N	9	N	N
25	20250221	090240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	0	3	0.00	204750	91	0.10	2250	2250	2250	2925	1575	2250	2250.00	3.51	0	2280	2265	2245	2230	2210	2267	2232	147	675	500	1480	5	1	28155825	634	3.35	0.53	12	0.00	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.29	N	009180	500	146 억	987504	N	N	9	N	N
26	20250220	160240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	0	3	0.00	210846120	93959	87.92	2250	2260	2225	2925	1575	2250	2244.02	3.41	26730	2320	2285	2265	2230	2210	2275	2220	147	675	500	1480	5	1	28155825	634	3.35	0.53	12	0.33	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.29	N	009180	500	146 억	960792	N	N	9	N	N
27	20250220	150240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2245	-5	5	-0.22	205537620	91601	85.71	2250	2260	2225	2925	1575	2250	2243.84	3.41	27171	2320	2285	2265	2230	2210	2275	2220	147	675	500	1480	5	1	28155825	632	3.34	0.53	12	0.33	672.00	4255.00	3320	20240625	-32.38	1915	20241209	17.23	2415	-7.04	20250123	2020	11.14	20250203	3320	-32.38	20240625	1915	17.23	20241209	1.29	N	009180	500	146 억	960792	N	N	27	N	N
28	20250220	140241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	5	2	0.22	183123550	81639	76.39	2250	2260	2225	2925	1575	2250	2243.09	3.41	25779	2320	2285	2265	2230	2210	2275	2220	147	675	500	1480	5	1	28155825	635	3.36	0.53	12	0.29	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.29	N	009180	500	146 억	960792	N	N	27	N	N
29	20250220	130239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2245	-5	5	-0.22	147105690	65629	61.41	2250	2260	2225	2925	1575	2250	2241.47	3.41	13474	2320	2285	2265	2230	2210	2275	2220	147	675	500	1480	5	1	28155825	632	3.34	0.53	12	0.23	672.00	4255.00	3320	20240625	-32.38	1915	20241209	17.23	2415	-7.04	20250123	2020	11.14	20250203	3320	-32.38	20240625	1915	17.23	20241209	1.29	N	009180	500	146 억	960792	N	N	27	N	N
30	20250220	120239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2245	-5	5	-0.22	118165430	52742	49.35	2250	2260	2225	2925	1575	2250	2240.44	3.41	7031	2320	2285	2265	2230	2210	2275	2220	147	675	500	1480	5	1	28155825	632	3.34	0.53	12	0.19	672.00	4255.00	3320	20240625	-32.38	1915	20241209	17.23	2415	-7.04	20250123	2020	11.14	20250203	3320	-32.38	20240625	1915	17.23	20241209	1.29	N	009180	500	146 억	960792	N	N	27	N	N
31	20250220	110239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2245	-5	5	-0.22	101978535	45532	42.60	2250	2260	2225	2925	1575	2250	2239.71	3.41	3811	2320	2285	2265	2230	2210	2275	2220	147	675	500	1480	5	1	28155825	632	3.34	0.53	12	0.16	672.00	4255.00	3320	20240625	-32.38	1915	20241209	17.23	2415	-7.04	20250123	2020	11.14	20250203	3320	-32.38	20240625	1915	17.23	20241209	1.29	N	009180	500	146 억	960792	N	N	27	N	N
32	20250220	100239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	0	3	0.00	43614095	19409	18.16	2250	2260	2240	2925	1575	2250	2247.11	3.41	1114	2320	2285	2265	2230	2210	2275	2220	147	675	500	1480	5	1	28155825	634	3.35	0.53	12	0.07	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.29	N	009180	500	146 억	960792	N	N	27	N	N
33	20250220	090240	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2240	-10	5	-0.44	6998380	3122	2.92	2250	2250	2240	2925	1575	2250	2241.63	3.41	-945	2320	2285	2265	2230	2210	2275	2220	147	675	500	1480	5	1	28155825	631	3.33	0.53	12	0.01	672.00	4255.00	3320	20240625	-32.53	1915	20241209	16.97	2415	-7.25	20250123	2020	10.89	20250203	3320	-32.53	20240625	1915	16.97	20241209	1.29	N	009180	500	146 억	960792	N	N	27	N	N
34	20250219	160238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	-5	5	-0.22	241538455	106770	111.24	2265	2300	2245	2930	1580	2255	2262.23	3.50	-23526	2295	2275	2250	2230	2205	2285	2240	147	675	500	1480	5	1	28155825	634	3.35	0.53	12	0.38	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.34	N	009180	500	146 억	984144	N	N	27	N	N
35	20250219	150239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	-5	5	-0.22	226647135	100150	104.35	2265	2300	2245	2930	1580	2255	2263.08	3.50	-22293	2295	2275	2250	2230	2205	2285	2240	147	675	500	1480	5	1	28155825	634	3.35	0.53	12	0.36	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.34	N	009180	500	146 억	984144	N	N	0	N	N
36	20250219	140238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	0	3	0.00	213497635	94306	98.26	2265	2300	2245	2930	1580	2255	2263.88	3.50	-22301	2295	2275	2250	2230	2205	2285	2240	147	675	500	1480	5	1	28155825	635	3.36	0.53	12	0.33	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.34	N	009180	500	146 억	984144	N	N	0	N	N
37	20250219	130238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2260	5	2	0.22	186822120	82445	85.90	2265	2300	2245	2930	1580	2255	2266.02	3.50	-22586	2295	2275	2250	2230	2205	2285	2240	147	675	500	1480	5	1	28155825	636	3.36	0.53	12	0.29	672.00	4255.00	3320	20240625	-31.93	1915	20241209	18.02	2415	-6.42	20250123	2020	11.88	20250203	3320	-31.93	20240625	1915	18.02	20241209	1.34	N	009180	500	146 억	984144	N	N	0	N	N
38	20250219	120239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	0	3	0.00	143979345	63449	66.11	2265	2300	2250	2930	1580	2255	2269.21	3.50	-21175	2295	2275	2250	2230	2205	2285	2240	147	675	500	1480	5	1	28155825	635	3.36	0.53	12	0.23	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.34	N	009180	500	146 억	984144	N	N	0	N	N
39	20250219	110239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	0	3	0.00	114344845	50290	52.40	2265	2300	2250	2930	1580	2255	2273.71	3.50	-19102	2295	2275	2250	2230	2205	2285	2240	147	675	500	1480	5	1	28155825	635	3.36	0.53	12	0.18	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.34	N	009180	500	146 억	984144	N	N	0	N	N
40	20250219	100238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	0	3	0.00	87865940	38555	40.17	2265	2300	2250	2930	1580	2255	2278.98	3.50	-19144	2295	2275	2250	2230	2205	2285	2240	147	675	500	1480	5	1	28155825	635	3.36	0.53	12	0.14	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.34	N	009180	500	146 억	984144	N	N	0	N	N
41	20250219	090239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	-5	5	-0.22	3219030	1420	1.48	2265	2275	2250	2930	1580	2255	2266.92	3.50	-486	2295	2275	2250	2230	2205	2285	2240	147	675	500	1480	5	1	28155825	634	3.35	0.53	12	0.01	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.34	N	009180	500	146 억	984144	N	N	0	N	N
42	20250218	160238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	15	2	0.67	212120890	94501	65.55	2240	2270	2225	2910	1570	2240	2244.64	3.55	-14055	2286	2262	2236	2212	2186	2275	2225	147	670	500	1470	5	1	28155825	635	3.36	0.53	12	0.34	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.32	N	009180	500	146 억	998233	N	N	11	N	N
43	20250218	150238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	10	2	0.45	201050120	89588	62.14	2240	2270	2225	2910	1570	2240	2244.16	3.55	-13902	2286	2262	2236	2212	2186	2275	2225	147	670	500	1470	5	1	28155825	634	3.35	0.53	12	0.32	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.32	N	009180	500	146 억	998233	N	N	11	N	N
44	20250218	140239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	10	2	0.45	181633235	80945	56.15	2240	2270	2225	2910	1570	2240	2243.91	3.55	-10056	2286	2262	2236	2212	2186	2275	2225	147	670	500	1470	5	1	28155825	634	3.35	0.53	12	0.29	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.32	N	009180	500	146 억	998233	N	N	11	N	N
45	20250218	130238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	15	2	0.67	161363530	71923	49.89	2240	2270	2225	2910	1570	2240	2243.56	3.55	-7764	2286	2262	2236	2212	2186	2275	2225	147	670	500	1470	5	1	28155825	635	3.36	0.53	12	0.26	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.32	N	009180	500	146 억	998233	N	N	11	N	N
46	20250218	120238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	15	2	0.67	141552340	63144	43.80	2240	2255	2225	2910	1570	2240	2241.74	3.55	-3748	2286	2262	2236	2212	2186	2275	2225	147	670	500	1470	5	1	28155825	635	3.36	0.53	12	0.22	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.32	N	009180	500	146 억	998233	N	N	11	N	N
47	20250218	110238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2240	0	3	0.00	105748295	47192	32.74	2240	2255	2225	2910	1570	2240	2240.81	3.55	-4309	2286	2262	2236	2212	2186	2275	2225	147	670	500	1470	5	1	28155825	631	3.33	0.53	12	0.17	672.00	4255.00	3320	20240625	-32.53	1915	20241209	16.97	2415	-7.25	20250123	2020	10.89	20250203	3320	-32.53	20240625	1915	16.97	20241209	1.32	N	009180	500	146 억	998233	N	N	11	N	N
48	20250218	100238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	10	2	0.45	58349410	26034	18.06	2240	2255	2225	2910	1570	2240	2241.28	3.55	-1639	2286	2262	2236	2212	2186	2275	2225	147	670	500	1470	5	1	28155825	634	3.35	0.53	12	0.09	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.32	N	009180	500	146 억	998233	N	N	11	N	N
49	20250218	090238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2245	5	2	0.22	2047895	914	0.63	2240	2245	2240	2910	1570	2240	2240.59	3.55	-616	2286	2262	2236	2212	2186	2275	2225	147	670	500	1470	5	1	28155825	632	3.34	0.53	12	0.00	672.00	4255.00	3320	20240625	-32.38	1915	20241209	17.23	2415	-7.04	20250123	2020	11.14	20250203	3320	-32.38	20240625	1915	17.23	20241209	1.32	N	009180	500	146 억	998233	N	N	11	N	N
50	20250217	160238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2240	25	2	1.13	321107170	144065	185.23	2215	2260	2210	2875	1555	2215	2228.90	3.45	26932	2238	2226	2213	2201	2188	2232	2207	147	660	500	1460	5	1	28155825	631	3.33	0.53	12	0.51	672.00	4255.00	3320	20240625	-32.53	1915	20241209	16.97	2415	-7.25	20250123	2020	10.89	20250203	3320	-32.53	20240625	1915	16.97	20241209	1.38	N	009180	500	146 억	971052	N	N	11	N	N
51	20250217	150238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2245	30	2	1.35	206111600	92250	118.61	2215	2260	2210	2875	1555	2215	2234.27	3.45	-6664	2238	2226	2213	2201	2188	2232	2207	147	660	500	1460	5	1	28155825	632	3.34	0.53	12	0.33	672.00	4255.00	3320	20240625	-32.38	1915	20241209	17.23	2415	-7.04	20250123	2020	11.14	20250203	3320	-32.38	20240625	1915	17.23	20241209	1.38	N	009180	500	146 억	971052	N	N	21	N	N
52	20250217	140237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2240	25	2	1.13	196867495	88126	113.31	2215	2260	2210	2875	1555	2215	2233.93	3.45	-6245	2238	2226	2213	2201	2188	2232	2207	147	660	500	1460	5	1	28155825	631	3.33	0.53	12	0.31	672.00	4255.00	3320	20240625	-32.53	1915	20241209	16.97	2415	-7.25	20250123	2020	10.89	20250203	3320	-32.53	20240625	1915	16.97	20241209	1.38	N	009180	500	146 억	971052	N	N	21	N	N
53	20250217	130239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	40	2	1.81	170678155	76441	98.28	2215	2260	2210	2875	1555	2215	2232.81	3.45	-5103	2238	2226	2213	2201	2188	2232	2207	147	660	500	1460	5	1	28155825	635	3.36	0.53	12	0.27	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.38	N	009180	500	146 억	971052	N	N	21	N	N
54	20250217	120239	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2255	40	2	1.81	162817440	72948	93.79	2215	2255	2210	2875	1555	2215	2231.97	3.45	-5313	2238	2226	2213	2201	2188	2232	2207	147	660	500	1460	5	1	28155825	635	3.36	0.53	12	0.26	672.00	4255.00	3320	20240625	-32.08	1915	20241209	17.75	2415	-6.63	20250123	2020	11.63	20250203	3320	-32.08	20240625	1915	17.75	20241209	1.38	N	009180	500	146 억	971052	N	N	21	N	N
55	20250217	110238	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2235	20	2	0.90	140916700	63199	81.26	2215	2255	2210	2875	1555	2215	2229.73	3.45	-5125	2238	2226	2213	2201	2188	2232	2207	147	660	500	1460	5	1	28155825	629	3.33	0.53	12	0.22	672.00	4255.00	3320	20240625	-32.68	1915	20241209	16.71	2415	-7.45	20250123	2020	10.64	20250203	3320	-32.68	20240625	1915	16.71	20241209	1.38	N	009180	500	146 억	971052	N	N	21	N	N
56	20250217	100237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2250	35	2	1.58	79387010	35550	45.71	2215	2255	2210	2875	1555	2215	2233.11	3.45	-5771	2238	2226	2213	2201	2188	2232	2207	147	660	500	1460	5	1	28155825	634	3.35	0.53	12	0.13	672.00	4255.00	3320	20240625	-32.23	1915	20241209	17.49	2415	-6.83	20250123	2020	11.39	20250203	3320	-32.23	20240625	1915	17.49	20241209	1.38	N	009180	500	146 억	971052	N	N	21	N	N
57	20250217	090237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2210	-5	5	-0.23	1485015	671	0.86	2215	2215	2210	2875	1555	2215	2213.14	3.45	-367	2238	2226	2213	2201	2188	2232	2207	147	660	500	1460	5	1	28155825	622	3.29	0.52	12	0.00	672.00	4255.00	3320	20240625	-33.43	1915	20241209	15.40	2415	-8.49	20250123	2020	9.41	20250203	3320	-33.43	20240625	1915	15.40	20241209	1.38	N	009180	500	146 억	971052	N	N	21	N	N
58	20250214	160236	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2215	5	2	0.23	172060085	77755	82.92	2210	2225	2200	2870	1550	2210	2212.85	3.52	-20050	2266	2237	2196	2167	2126	2252	2182	147	660	500	1450	5	1	28155825	624	3.30	0.52	12	0.28	672.00	4255.00	3320	20240625	-33.28	1915	20241209	15.67	2415	-8.28	20250123	2020	9.65	20250203	3320	-33.28	20240625	1915	15.67	20241209	1.38	N	009180	500	146 억	991058	N	N	21	N	N
59	20250214	150236	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2215	5	2	0.23	160585050	72577	77.40	2210	2225	2200	2870	1550	2210	2212.62	3.52	-19397	2266	2237	2196	2167	2126	2252	2182	147	660	500	1450	5	1	28155825	624	3.30	0.52	12	0.26	672.00	4255.00	3320	20240625	-33.28	1915	20241209	15.67	2415	-8.28	20250123	2020	9.65	20250203	3320	-33.28	20240625	1915	15.67	20241209	1.38	N	009180	500	146 억	991058	N	N	28	N	N
60	20250214	140237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2215	5	2	0.23	112835020	51017	54.41	2210	2225	2200	2870	1550	2210	2211.71	3.52	-16714	2266	2237	2196	2167	2126	2252	2182	147	660	500	1450	5	1	28155825	624	3.30	0.52	12	0.18	672.00	4255.00	3320	20240625	-33.28	1915	20241209	15.67	2415	-8.28	20250123	2020	9.65	20250203	3320	-33.28	20240625	1915	15.67	20241209	1.38	N	009180	500	146 억	991058	N	N	28	N	N
61	20250214	130237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2215	5	2	0.23	77319970	34934	37.26	2210	2225	2200	2870	1550	2210	2213.32	3.52	-9930	2266	2237	2196	2167	2126	2252	2182	147	660	500	1450	5	1	28155825	624	3.30	0.52	12	0.12	672.00	4255.00	3320	20240625	-33.28	1915	20241209	15.67	2415	-8.28	20250123	2020	9.65	20250203	3320	-33.28	20240625	1915	15.67	20241209	1.38	N	009180	500	146 억	991058	N	N	28	N	N
62	20250214	120237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2215	5	2	0.23	61049585	27582	29.42	2210	2225	2200	2870	1550	2210	2213.38	3.52	-8675	2266	2237	2196	2167	2126	2252	2182	147	660	500	1450	5	1	28155825	624	3.30	0.52	12	0.10	672.00	4255.00	3320	20240625	-33.28	1915	20241209	15.67	2415	-8.28	20250123	2020	9.65	20250203	3320	-33.28	20240625	1915	15.67	20241209	1.38	N	009180	500	146 억	991058	N	N	28	N	N
63	20250214	110236	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2215	5	2	0.23	50831875	22969	24.50	2210	2225	2200	2870	1550	2210	2213.06	3.52	-8647	2266	2237	2196	2167	2126	2252	2182	147	660	500	1450	5	1	28155825	624	3.30	0.52	12	0.08	672.00	4255.00	3320	20240625	-33.28	1915	20241209	15.67	2415	-8.28	20250123	2020	9.65	20250203	3320	-33.28	20240625	1915	15.67	20241209	1.38	N	009180	500	146 억	991058	N	N	28	N	N
64	20250214	100236	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2210	0	3	0.00	37817035	17083	18.22	2210	2225	2200	2870	1550	2210	2213.72	3.52	-5992	2266	2237	2196	2167	2126	2252	2182	147	660	500	1450	5	1	28155825	622	3.29	0.52	12	0.06	672.00	4255.00	3320	20240625	-33.43	1915	20241209	15.40	2415	-8.49	20250123	2020	9.41	20250203	3320	-33.43	20240625	1915	15.40	20241209	1.38	N	009180	500	146 억	991058	N	N	28	N	N
65	20250214	090237	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2200	-10	5	-0.45	1955470	886	0.94	2210	2210	2200	2870	1550	2210	2207.08	3.52	-371	2266	2237	2196	2167	2126	2252	2182	147	660	500	1450	5	1	28155825	619	3.27	0.52	12	0.00	672.00	4255.00	3320	20240625	-33.73	1915	20241209	14.88	2415	-8.90	20250123	2020	8.91	20250203	3320	-33.73	20240625	1915	14.88	20241209	1.38	N	009180	500	146 억	991058	N	N	28	N	N
66	20250213	160235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2210	10	2	0.45	203561335	92633	79.03	2195	2225	2155	2860	1540	2200	2197.47	3.56	-12021	2240	2220	2185	2165	2130	2230	2175	147	660	500	1450	5	1	28155825	622	3.29	0.52	12	0.33	672.00	4255.00	3320	20240625	-33.43	1915	20241209	15.40	2415	-8.49	20250123	2020	9.41	20250203	3320	-33.43	20240625	1915	15.40	20241209	1.40	N	009180	500	146 억	1002903	N	N	28	N	N
67	20250213	150235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2205	5	2	0.23	191204020	87035	74.25	2195	2225	2155	2860	1540	2200	2196.86	3.56	-11479	2240	2220	2185	2165	2130	2230	2175	147	660	500	1450	5	1	28155825	621	3.28	0.52	12	0.31	672.00	4255.00	3320	20240625	-33.58	1915	20241209	15.14	2415	-8.70	20250123	2020	9.16	20250203	3320	-33.58	20240625	1915	15.14	20241209	1.40	N	009180	500	146 억	1002903	N	N	116	N	N
68	20250213	140235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2210	10	2	0.45	155888450	70968	60.54	2195	2225	2155	2860	1540	2200	2196.60	3.56	-9641	2240	2220	2185	2165	2130	2230	2175	147	660	500	1450	5	1	28155825	622	3.29	0.52	12	0.25	672.00	4255.00	3320	20240625	-33.43	1915	20241209	15.40	2415	-8.49	20250123	2020	9.41	20250203	3320	-33.43	20240625	1915	15.40	20241209	1.40	N	009180	500	146 억	1002903	N	N	116	N	N
69	20250213	130235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2215	15	2	0.68	119093500	54335	46.35	2195	2220	2155	2860	1540	2200	2191.84	3.56	-7765	2240	2220	2185	2165	2130	2230	2175	147	660	500	1450	5	1	28155825	624	3.30	0.52	12	0.19	672.00	4255.00	3320	20240625	-33.28	1915	20241209	15.67	2415	-8.28	20250123	2020	9.65	20250203	3320	-33.28	20240625	1915	15.67	20241209	1.40	N	009180	500	146 억	1002903	N	N	116	N	N
70	20250213	120235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2200	0	3	0.00	96036245	43913	37.46	2195	2210	2155	2860	1540	2200	2186.97	3.56	-7293	2240	2220	2185	2165	2130	2230	2175	147	660	500	1450	5	1	28155825	619	3.27	0.52	12	0.16	672.00	4255.00	3320	20240625	-33.73	1915	20241209	14.88	2415	-8.90	20250123	2020	8.91	20250203	3320	-33.73	20240625	1915	14.88	20241209	1.40	N	009180	500	146 억	1002903	N	N	116	N	N
71	20250213	110234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2200	0	3	0.00	75246115	34464	29.40	2195	2210	2155	2860	1540	2200	2183.32	3.56	-7315	2240	2220	2185	2165	2130	2230	2175	147	660	500	1450	5	1	28155825	619	3.27	0.52	12	0.12	672.00	4255.00	3320	20240625	-33.73	1915	20241209	14.88	2415	-8.90	20250123	2020	8.91	20250203	3320	-33.73	20240625	1915	14.88	20241209	1.40	N	009180	500	146 억	1002903	N	N	116	N	N
72	20250213	100235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2175	-25	5	-1.14	54212475	24855	21.20	2195	2210	2155	2860	1540	2200	2181.15	3.56	-3749	2240	2220	2185	2165	2130	2230	2175	147	660	500	1450	5	1	28155825	612	3.24	0.51	12	0.09	672.00	4255.00	3320	20240625	-34.49	1915	20241209	13.58	2415	-9.94	20250123	2020	7.67	20250203	3320	-34.49	20240625	1915	13.58	20241209	1.40	N	009180	500	146 억	1002903	N	N	116	N	N
73	20250213	090234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2210	10	2	0.45	3304340	1503	1.28	2195	2210	2195	2860	1540	2200	2198.50	3.56	-173	2240	2220	2185	2165	2130	2230	2175	147	660	500	1450	5	1	28155825	622	3.29	0.52	12	0.01	672.00	4255.00	3320	20240625	-33.43	1915	20241209	15.40	2415	-8.49	20250123	2020	9.41	20250203	3320	-33.43	20240625	1915	15.40	20241209	1.40	N	009180	500	146 억	1002903	N	N	116	N	N
74	20250212	160234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2200	50	2	2.33	245445800	112592	209.41	2165	2205	2150	2795	1505	2150	2179.91	3.52	11306	2170	2160	2145	2135	2120	2165	2140	147	645	500	1410	5	1	28155825	619	3.27	0.52	12	0.40	672.00	4255.00	3320	20240625	-33.73	1915	20241209	14.88	2415	-8.90	20250123	2020	8.91	20250203	3320	-33.73	20240625	1915	14.88	20241209	1.40	N	009180	500	146 억	991909	N	N	116	N	N
75	20250212	150234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2200	50	2	2.33	224252860	102957	191.49	2165	2205	2150	2795	1505	2150	2178.12	3.52	11311	2170	2160	2145	2135	2120	2165	2140	147	645	500	1410	5	1	28155825	619	3.27	0.52	12	0.37	672.00	4255.00	3320	20240625	-33.73	1915	20241209	14.88	2415	-8.90	20250123	2020	8.91	20250203	3320	-33.73	20240625	1915	14.88	20241209	1.40	N	009180	500	146 억	991909	N	N	0	N	N
76	20250212	140234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2185	35	2	1.63	153160170	70568	131.25	2165	2185	2150	2795	1505	2150	2170.39	3.52	4794	2170	2160	2145	2135	2120	2165	2140	147	645	500	1410	5	1	28155825	615	3.25	0.51	12	0.25	672.00	4255.00	3320	20240625	-34.19	1915	20241209	14.10	2415	-9.52	20250123	2020	8.17	20250203	3320	-34.19	20240625	1915	14.10	20241209	1.40	N	009180	500	146 억	991909	N	N	0	N	N
77	20250212	130234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2185	35	2	1.63	143775840	66263	123.24	2165	2185	2150	2795	1505	2150	2169.78	3.52	4810	2170	2160	2145	2135	2120	2165	2140	147	645	500	1410	5	1	28155825	615	3.25	0.51	12	0.24	672.00	4255.00	3320	20240625	-34.19	1915	20241209	14.10	2415	-9.52	20250123	2020	8.17	20250203	3320	-34.19	20240625	1915	14.10	20241209	1.40	N	009180	500	146 억	991909	N	N	0	N	N
78	20250212	120233	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2185	35	2	1.63	100023785	46186	85.90	2165	2185	2150	2795	1505	2150	2165.67	3.52	3438	2170	2160	2145	2135	2120	2165	2140	147	645	500	1410	5	1	28155825	615	3.25	0.51	12	0.16	672.00	4255.00	3320	20240625	-34.19	1915	20241209	14.10	2415	-9.52	20250123	2020	8.17	20250203	3320	-34.19	20240625	1915	14.10	20241209	1.40	N	009180	500	146 억	991909	N	N	0	N	N
79	20250212	110234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2165	15	2	0.70	66848815	30938	57.54	2165	2180	2150	2795	1505	2150	2160.73	3.52	981	2170	2160	2145	2135	2120	2165	2140	147	645	500	1410	5	1	28155825	610	3.22	0.51	12	0.11	672.00	4255.00	3320	20240625	-34.79	1915	20241209	13.05	2415	-10.35	20250123	2020	7.18	20250203	3320	-34.79	20240625	1915	13.05	20241209	1.40	N	009180	500	146 억	991909	N	N	0	N	N
80	20250212	100234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2155	5	2	0.23	32581085	15097	28.08	2165	2165	2150	2795	1505	2150	2158.12	3.52	1520	2170	2160	2145	2135	2120	2165	2140	147	645	500	1410	5	1	28155825	607	3.21	0.51	12	0.05	672.00	4255.00	3320	20240625	-35.09	1915	20241209	12.53	2415	-10.77	20250123	2020	6.68	20250203	3320	-35.09	20240625	1915	12.53	20241209	1.40	N	009180	500	146 억	991909	N	N	0	N	N
81	20250212	090235	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2160	10	2	0.47	2574130	1189	2.21	2165	2165	2160	2795	1505	2150	2164.95	3.52	-27	2170	2160	2145	2135	2120	2165	2140	147	645	500	1410	5	1	28155825	608	3.21	0.51	12	0.00	672.00	4255.00	3320	20240625	-34.94	1915	20241209	12.79	2415	-10.56	20250123	2020	6.93	20250203	3320	-34.94	20240625	1915	12.79	20241209	1.40	N	009180	500	146 억	991909	N	N	0	N	N
82	20250211	160233	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2150	15	2	0.70	114719220	53605	51.98	2130	2155	2130	2775	1495	2135	2140.08	3.51	3493	2191	2162	2136	2107	2081	2177	2122	147	640	500	1400	5	1	28155825	605	3.20	0.51	12	0.19	672.00	4255.00	3320	20240625	-35.24	1915	20241209	12.27	2415	-10.97	20250123	2020	6.44	20250203	3320	-35.24	20240625	1915	12.27	20241209	1.36	N	009180	500	146 억	988620	N	N	0	N	N
83	20250211	150233	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2150	15	2	0.70	103298130	48279	46.82	2130	2155	2130	2775	1495	2135	2139.61	3.51	3325	2191	2162	2136	2107	2081	2177	2122	147	640	500	1400	5	1	28155825	605	3.20	0.51	12	0.17	672.00	4255.00	3320	20240625	-35.24	1915	20241209	12.27	2415	-10.97	20250123	2020	6.44	20250203	3320	-35.24	20240625	1915	12.27	20241209	1.36	N	009180	500	146 억	988620	N	N	0	N	N
84	20250211	140234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2155	20	2	0.94	86919725	40650	39.42	2130	2155	2130	2775	1495	2135	2138.25	3.51	2076	2191	2162	2136	2107	2081	2177	2122	147	640	500	1400	5	1	28155825	607	3.21	0.51	12	0.14	672.00	4255.00	3320	20240625	-35.09	1915	20241209	12.53	2415	-10.77	20250123	2020	6.68	20250203	3320	-35.09	20240625	1915	12.53	20241209	1.36	N	009180	500	146 억	988620	N	N	0	N	N
85	20250211	130231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2155	20	2	0.94	83387885	39009	37.83	2130	2155	2130	2775	1495	2135	2137.66	3.51	2013	2191	2162	2136	2107	2081	2177	2122	147	640	500	1400	5	1	28155825	607	3.21	0.51	12	0.14	672.00	4255.00	3320	20240625	-35.09	1915	20241209	12.53	2415	-10.77	20250123	2020	6.68	20250203	3320	-35.09	20240625	1915	12.53	20241209	1.36	N	009180	500	146 억	988620	N	N	0	N	N
86	20250211	120233	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2155	20	2	0.94	70881105	33192	32.19	2130	2155	2130	2775	1495	2135	2135.49	3.51	1971	2191	2162	2136	2107	2081	2177	2122	147	640	500	1400	5	1	28155825	607	3.21	0.51	12	0.12	672.00	4255.00	3320	20240625	-35.09	1915	20241209	12.53	2415	-10.77	20250123	2020	6.68	20250203	3320	-35.09	20240625	1915	12.53	20241209	1.36	N	009180	500	146 억	988620	N	N	0	N	N
87	20250211	110234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2150	15	2	0.70	67372195	31563	30.61	2130	2150	2130	2775	1495	2135	2134.53	3.51	1947	2191	2162	2136	2107	2081	2177	2122	147	640	500	1400	5	1	28155825	605	3.20	0.51	12	0.11	672.00	4255.00	3320	20240625	-35.24	1915	20241209	12.27	2415	-10.97	20250123	2020	6.44	20250203	3320	-35.24	20240625	1915	12.27	20241209	1.36	N	009180	500	146 억	988620	N	N	0	N	N
88	20250211	100233	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2140	5	2	0.23	58474305	27416	26.59	2130	2150	2130	2775	1495	2135	2132.85	3.51	1877	2191	2162	2136	2107	2081	2177	2122	147	640	500	1400	5	1	28155825	603	3.18	0.50	12	0.10	672.00	4255.00	3320	20240625	-35.54	1915	20241209	11.75	2415	-11.39	20250123	2020	5.94	20250203	3320	-35.54	20240625	1915	11.75	20241209	1.36	N	009180	500	146 억	988620	N	N	0	N	N
89	20250211	090234	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2140	5	2	0.23	29773025	13975	13.55	2130	2145	2130	2775	1495	2135	2130.45	3.51	918	2191	2162	2136	2107	2081	2177	2122	147	640	500	1400	5	1	28155825	603	3.18	0.50	12	0.05	672.00	4255.00	3320	20240625	-35.54	1915	20241209	11.75	2415	-11.39	20250123	2020	5.94	20250203	3320	-35.54	20240625	1915	11.75	20241209	1.36	N	009180	500	146 억	988620	N	N	0	N	N
90	20250210	160232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2135	5	2	0.23	219183020	102623	83.47	2130	2165	2110	2765	1495	2130	2135.81	3.46	13798	2196	2162	2126	2092	2056	2145	2075	147	635	500	1400	5	1	28155825	601	3.18	0.50	12	0.36	672.00	4255.00	3320	20240625	-35.69	1915	20241209	11.49	2415	-11.59	20250123	2020	5.69	20250203	3320	-35.69	20240625	1915	11.49	20241209	1.35	N	009180	500	146 억	973318	N	N	2	N	N
91	20250210	150232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2145	15	2	0.70	214608145	100483	81.73	2130	2165	2110	2765	1495	2130	2135.77	3.46	13736	2196	2162	2126	2092	2056	2145	2075	147	635	500	1400	5	1	28155825	604	3.19	0.50	12	0.36	672.00	4255.00	3320	20240625	-35.39	1915	20241209	12.01	2415	-11.18	20250123	2020	6.19	20250203	3320	-35.39	20240625	1915	12.01	20241209	1.35	N	009180	500	146 억	973318	N	N	2	N	N
92	20250210	140233	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2135	5	2	0.23	210635605	98626	80.22	2130	2165	2110	2765	1495	2130	2135.70	3.46	13776	2196	2162	2126	2092	2056	2145	2075	147	635	500	1400	5	1	28155825	601	3.18	0.50	12	0.35	672.00	4255.00	3320	20240625	-35.69	1915	20241209	11.49	2415	-11.59	20250123	2020	5.69	20250203	3320	-35.69	20240625	1915	11.49	20241209	1.35	N	009180	500	146 억	973318	N	N	2	N	N
93	20250210	130232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2145	15	2	0.70	176858140	82822	67.37	2130	2165	2110	2765	1495	2130	2135.40	3.46	11779	2196	2162	2126	2092	2056	2145	2075	147	635	500	1400	5	1	28155825	604	3.19	0.50	12	0.29	672.00	4255.00	3320	20240625	-35.39	1915	20241209	12.01	2415	-11.18	20250123	2020	6.19	20250203	3320	-35.39	20240625	1915	12.01	20241209	1.35	N	009180	500	146 억	973318	N	N	2	N	N
94	20250210	120232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2135	5	2	0.23	130128380	60928	49.56	2130	2165	2110	2765	1495	2130	2135.77	3.46	1936	2196	2162	2126	2092	2056	2145	2075	147	635	500	1400	5	1	28155825	601	3.18	0.50	12	0.22	672.00	4255.00	3320	20240625	-35.69	1915	20241209	11.49	2415	-11.59	20250123	2020	5.69	20250203	3320	-35.69	20240625	1915	11.49	20241209	1.35	N	009180	500	146 억	973318	N	N	2	N	N
95	20250210	110232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2140	10	2	0.47	84044455	39281	31.95	2130	2165	2110	2765	1495	2130	2139.57	3.46	-1383	2196	2162	2126	2092	2056	2145	2075	147	635	500	1400	5	1	28155825	603	3.18	0.50	12	0.14	672.00	4255.00	3320	20240625	-35.54	1915	20241209	11.75	2415	-11.39	20250123	2020	5.94	20250203	3320	-35.54	20240625	1915	11.75	20241209	1.35	N	009180	500	146 억	973318	N	N	2	N	N
96	20250210	100231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2160	30	2	1.41	52250520	24418	19.86	2130	2165	2110	2765	1495	2130	2139.84	3.46	-2785	2196	2162	2126	2092	2056	2145	2075	147	635	500	1400	5	1	28155825	608	3.21	0.51	12	0.09	672.00	4255.00	3320	20240625	-34.94	1915	20241209	12.79	2415	-10.56	20250123	2020	6.93	20250203	3320	-34.94	20240625	1915	12.79	20241209	1.35	N	009180	500	146 억	973318	N	N	2	N	N
97	20250210	090232	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	-10	5	-0.47	3914060	1838	1.49	2130	2130	2120	2765	1495	2130	2129.52	3.46	-1719	2196	2162	2126	2092	2056	2145	2075	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	2415	-12.22	20250123	2020	4.95	20250203	3320	-36.14	20240625	1915	10.70	20241209	1.35	N	009180	500	146 억	973318	N	N	2	N	N
98	20250207	160230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2130	-15	5	-0.70	260478585	122589	253.39	2160	2160	2090	2785	1505	2145	2124.79	3.42	11763	2185	2165	2145	2125	2105	2155	2115	147	640	500	1410	5	1	28155825	600	3.17	0.50	12	0.44	672.00	4255.00	3320	20240625	-35.84	1915	20241209	11.23	2415	-11.80	20250123	2020	5.45	20250203	3320	-35.84	20240625	1915	11.23	20241209	1.40	N	009180	500	146 억	963144	N	N	2	N	N
99	20250207	150231	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2140	-5	5	-0.23	236738795	111420	230.30	2160	2160	2090	2785	1505	2145	2124.72	3.42	13229	2185	2165	2145	2125	2105	2155	2115	147	640	500	1410	5	1	28155825	603	3.18	0.50	12	0.40	672.00	4255.00	3320	20240625	-35.54	1915	20241209	11.75	2415	-11.39	20250123	2020	5.94	20250203	3320	-35.54	20240625	1915	11.75	20241209	1.40	N	009180	500	146 억	963144	N	N	12	N	N
100	20250207	140230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2120	-25	5	-1.17	228717890	107667	222.54	2160	2160	2090	2785	1505	2145	2124.28	3.42	14595	2185	2165	2145	2125	2105	2155	2115	147	640	500	1410	5	1	28155825	597	3.15	0.50	12	0.38	672.00	4255.00	3320	20240625	-36.14	1915	20241209	10.70	2415	-12.22	20250123	2020	4.95	20250203	3320	-36.14	20240625	1915	10.70	20241209	1.40	N	009180	500	146 억	963144	N	N	12	N	N
101	20250207	130230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2130	-15	5	-0.70	208635080	98218	203.01	2160	2160	2090	2785	1505	2145	2124.17	3.42	16699	2185	2165	2145	2125	2105	2155	2115	147	640	500	1410	5	1	28155825	600	3.17	0.50	12	0.35	672.00	4255.00	3320	20240625	-35.84	1915	20241209	11.23	2415	-11.80	20250123	2020	5.45	20250203	3320	-35.84	20240625	1915	11.23	20241209	1.40	N	009180	500	146 억	963144	N	N	12	N	N
102	20250207	120229	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2150	5	2	0.23	64845165	30231	62.49	2160	2160	2140	2785	1505	2145	2144.99	3.42	-10400	2185	2165	2145	2125	2105	2155	2115	147	640	500	1410	5	1	28155825	605	3.20	0.51	12	0.11	672.00	4255.00	3320	20240625	-35.24	1915	20241209	12.27	2415	-10.97	20250123	2020	6.44	20250203	3320	-35.24	20240625	1915	12.27	20241209	1.40	N	009180	500	146 억	963144	N	N	12	N	N
103	20250207	110229	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2150	5	2	0.23	54110530	25228	52.15	2160	2160	2140	2785	1505	2145	2144.86	3.42	-7014	2185	2165	2145	2125	2105	2155	2115	147	640	500	1410	5	1	28155825	605	3.20	0.51	12	0.09	672.00	4255.00	3320	20240625	-35.24	1915	20241209	12.27	2415	-10.97	20250123	2020	6.44	20250203	3320	-35.24	20240625	1915	12.27	20241209	1.40	N	009180	500	146 억	963144	N	N	12	N	N
104	20250207	100230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2145	0	3	0.00	30271780	14122	29.19	2160	2160	2140	2785	1505	2145	2143.58	3.42	-2184	2185	2165	2145	2125	2105	2155	2115	147	640	500	1410	5	1	28155825	604	3.19	0.50	12	0.05	672.00	4255.00	3320	20240625	-35.39	1915	20241209	12.01	2415	-11.18	20250123	2020	6.19	20250203	3320	-35.39	20240625	1915	12.01	20241209	1.40	N	009180	500	146 억	963144	N	N	12	N	N
105	20250207	090230	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2160	15	2	0.70	949005	442	0.91	2160	2160	2145	2785	1505	2145	2148.04	3.42	-13	2185	2165	2145	2125	2105	2155	2115	147	640	500	1410	5	1	28155825	608	3.21	0.51	12	0.00	672.00	4255.00	3320	20240625	-34.94	1915	20241209	12.79	2415	-10.56	20250123	2020	6.93	20250203	3320	-34.94	20240625	1915	12.79	20241209	1.40	N	009180	500	146 억	963144	N	N	12	N	N
106	20250206	160226	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2145	0	3	0.00	101995825	47440	36.32	2150	2165	2125	2785	1505	2145	2150.05	3.43	-3574	2171	2157	2141	2127	2111	2165	2135	147	640	500	1410	5	1	28155825	604	3.19	0.50	12	0.17	672.00	4255.00	3320	20240625	-35.39	1915	20241209	12.01	2415	-11.18	20250123	2020	6.19	20250203	3320	-35.39	20240625	1915	12.01	20241209	1.35	N	009180	500	146 억	966334	N	N	12	N	N
107	20250206	150227	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2150	5	2	0.23	93076280	43283	33.14	2150	2165	2125	2785	1505	2145	2150.41	3.43	-3826	2171	2157	2141	2127	2111	2165	2135	147	640	500	1410	5	1	28155825	605	3.20	0.51	12	0.15	672.00	4255.00	3320	20240625	-35.24	1915	20241209	12.27	2415	-10.97	20250123	2020	6.44	20250203	3320	-35.24	20240625	1915	12.27	20241209	1.35	N	009180	500	146 억	966334	N	N	9	N	N
108	20250206	140228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2155	10	2	0.47	83391840	38773	29.68	2150	2165	2125	2785	1505	2145	2150.77	3.43	-3826	2171	2157	2141	2127	2111	2165	2135	147	640	500	1410	5	1	28155825	607	3.21	0.51	12	0.14	672.00	4255.00	3320	20240625	-35.09	1915	20241209	12.53	2415	-10.77	20250123	2020	6.68	20250203	3320	-35.09	20240625	1915	12.53	20241209	1.35	N	009180	500	146 억	966334	N	N	9	N	N
109	20250206	130226	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2160	15	2	0.70	58393575	27211	20.83	2150	2165	2125	2785	1505	2145	2145.95	3.43	-3826	2171	2157	2141	2127	2111	2165	2135	147	640	500	1410	5	1	28155825	608	3.21	0.51	12	0.10	672.00	4255.00	3320	20240625	-34.94	1915	20241209	12.79	2415	-10.56	20250123	2020	6.93	20250203	3320	-34.94	20240625	1915	12.79	20241209	1.35	N	009180	500	146 억	966334	N	N	9	N	N
110	20250206	120225	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2145	0	3	0.00	44983685	20983	16.06	2150	2165	2125	2785	1505	2145	2143.82	3.43	-3677	2171	2157	2141	2127	2111	2165	2135	147	640	500	1410	5	1	28155825	604	3.19	0.50	12	0.07	672.00	4255.00	3320	20240625	-35.39	1915	20241209	12.01	2415	-11.18	20250123	2020	6.19	20250203	3320	-35.39	20240625	1915	12.01	20241209	1.35	N	009180	500	146 억	966334	N	N	9	N	N
111	20250206	110219	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2150	5	2	0.23	40126915	18723	14.33	2150	2165	2125	2785	1505	2145	2143.19	3.43	-3677	2171	2157	2141	2127	2111	2165	2135	147	640	500	1410	5	1	28155825	605	3.20	0.51	12	0.07	672.00	4255.00	3320	20240625	-35.24	1915	20241209	12.27	2415	-10.97	20250123	2020	6.44	20250203	3320	-35.24	20240625	1915	12.27	20241209	1.35	N	009180	500	146 억	966334	N	N	9	N	N
112	20250206	100226	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2150	5	2	0.23	30291610	14143	10.83	2150	2165	2125	2785	1505	2145	2141.81	3.43	-3677	2171	2157	2141	2127	2111	2165	2135	147	640	500	1410	5	1	28155825	605	3.20	0.51	12	0.05	672.00	4255.00	3320	20240625	-35.24	1915	20241209	12.27	2415	-10.97	20250123	2020	6.44	20250203	3320	-35.24	20240625	1915	12.27	20241209	1.35	N	009180	500	146 억	966334	N	N	9	N	N
113	20250206	090227	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2150	5	2	0.23	3499750	1630	1.25	2150	2150	2145	2785	1505	2145	2147.09	3.43	-61	2171	2157	2141	2127	2111	2165	2135	147	640	500	1410	5	1	28155825	605	3.20	0.51	12	0.01	672.00	4255.00	3320	20240625	-35.24	1915	20241209	12.27	2415	-10.97	20250123	2020	6.44	20250203	3320	-35.24	20240625	1915	12.27	20241209	1.35	N	009180	500	146 억	966334	N	N	9	N	N
114	20250205	160224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2145	75	2	3.62	278618420	130234	82.20	2130	2155	2125	2690	1450	2070	2139.33	3.35	22251	2116	2092	2061	2037	2006	2105	2050	147	620	500	1360	5	1	28155825	604	3.19	0.50	12	0.46	672.00	4255.00	3320	20240625	-35.39	1915	20241209	12.01	2415	-11.18	20250123	2020	6.19	20250203	3320	-35.39	20240625	1915	12.01	20241209	1.38	N	009180	500	146 억	944497	N	N	9	N	N
115	20250205	150224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2140	70	2	3.38	268559910	125540	79.23	2130	2155	2125	2690	1450	2070	2139.24	3.35	21101	2116	2092	2061	2037	2006	2105	2050	147	620	500	1360	5	1	28155825	603	3.18	0.50	12	0.45	672.00	4255.00	3320	20240625	-35.54	1915	20241209	11.75	2415	-11.39	20250123	2020	5.94	20250203	3320	-35.54	20240625	1915	11.75	20241209	1.38	N	009180	500	146 억	944497	N	N	13	N	N
116	20250205	140225	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2135	65	2	3.14	178948400	83738	52.85	2130	2155	2125	2690	1450	2070	2137.00	3.35	8398	2116	2092	2061	2037	2006	2105	2050	147	620	500	1360	5	1	28155825	601	3.18	0.50	12	0.30	672.00	4255.00	3320	20240625	-35.69	1915	20241209	11.49	2415	-11.59	20250123	2020	5.69	20250203	3320	-35.69	20240625	1915	11.49	20241209	1.38	N	009180	500	146 억	944497	N	N	13	N	N
117	20250205	130225	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2135	65	2	3.14	173264090	81080	51.17	2130	2155	2125	2690	1450	2070	2136.95	3.35	7036	2116	2092	2061	2037	2006	2105	2050	147	620	500	1360	5	1	28155825	601	3.18	0.50	12	0.29	672.00	4255.00	3320	20240625	-35.69	1915	20241209	11.49	2415	-11.59	20250123	2020	5.69	20250203	3320	-35.69	20240625	1915	11.49	20241209	1.38	N	009180	500	146 억	944497	N	N	13	N	N
118	20250205	120226	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2145	75	2	3.62	161845175	75737	47.80	2130	2155	2125	2690	1450	2070	2136.94	3.35	6502	2116	2092	2061	2037	2006	2105	2050	147	620	500	1360	5	1	28155825	604	3.19	0.50	12	0.27	672.00	4255.00	3320	20240625	-35.39	1915	20241209	12.01	2415	-11.18	20250123	2020	6.19	20250203	3320	-35.39	20240625	1915	12.01	20241209	1.38	N	009180	500	146 억	944497	N	N	13	N	N
119	20250205	110224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2140	70	2	3.38	133982915	62714	39.58	2130	2155	2125	2690	1450	2070	2136.41	3.35	5736	2116	2092	2061	2037	2006	2105	2050	147	620	500	1360	5	1	28155825	603	3.18	0.50	12	0.22	672.00	4255.00	3320	20240625	-35.54	1915	20241209	11.75	2415	-11.39	20250123	2020	5.94	20250203	3320	-35.54	20240625	1915	11.75	20241209	1.38	N	009180	500	146 억	944497	N	N	13	N	N
120	20250205	100225	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2145	75	2	3.62	114893385	53790	33.95	2130	2155	2125	2690	1450	2070	2135.96	3.35	3597	2116	2092	2061	2037	2006	2105	2050	147	620	500	1360	5	1	28155825	604	3.19	0.50	12	0.19	672.00	4255.00	3320	20240625	-35.39	1915	20241209	12.01	2415	-11.18	20250123	2020	6.19	20250203	3320	-35.39	20240625	1915	12.01	20241209	1.38	N	009180	500	146 억	944497	N	N	13	N	N
121	20250205	090228	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2135	65	2	3.14	55695685	26117	16.48	2130	2145	2125	2690	1450	2070	2132.55	3.35	-373	2116	2092	2061	2037	2006	2105	2050	147	620	500	1360	5	1	28155825	601	3.18	0.50	12	0.09	672.00	4255.00	3320	20240625	-35.69	1915	20241209	11.49	2415	-11.59	20250123	2020	5.69	20250203	3320	-35.69	20240625	1915	11.49	20241209	1.38	N	009180	500	146 억	944497	N	N	13	N	N
122	20250204	160222	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2070	5	2	0.24	309291975	150187	116.78	2065	2085	2030	2680	1450	2065	2059.37	3.21	24991	2155	2110	2065	2020	1975	2087	1997	147	615	500	1360	5	1	28155825	583	3.08	0.49	12	0.53	672.00	4255.00	3320	20240625	-37.65	1915	20241209	8.09	2415	-14.29	20250123	2020	2.48	20250203	3320	-37.65	20240625	1915	8.09	20241209	1.48	N	009180	500	146 억	904156	N	N	13	N	N
123	20250204	150222	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2045	-20	5	-0.97	289317485	140508	109.25	2065	2085	2030	2680	1450	2065	2059.08	3.21	27898	2155	2110	2065	2020	1975	2087	1997	147	615	500	1360	5	1	28155825	576	3.04	0.48	12	0.50	672.00	4255.00	3320	20240625	-38.40	1915	20241209	6.79	2415	-15.32	20250123	2020	1.24	20250203	3320	-38.40	20240625	1915	6.79	20241209	1.48	N	009180	500	146 억	904156	N	N	2	N	N
124	20250204	140222	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2045	-20	5	-0.97	241464100	117084	91.04	2065	2085	2030	2680	1450	2065	2062.32	3.21	31305	2155	2110	2065	2020	1975	2087	1997	147	615	500	1360	5	1	28155825	576	3.04	0.48	12	0.42	672.00	4255.00	3320	20240625	-38.40	1915	20241209	6.79	2415	-15.32	20250123	2020	1.24	20250203	3320	-38.40	20240625	1915	6.79	20241209	1.48	N	009180	500	146 억	904156	N	N	2	N	N
125	20250204	130222	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2060	-5	5	-0.24	203497550	98529	76.61	2065	2085	2030	2680	1450	2065	2065.36	3.21	33764	2155	2110	2065	2020	1975	2087	1997	147	615	500	1360	5	1	28155825	580	3.07	0.48	12	0.35	672.00	4255.00	3320	20240625	-37.95	1915	20241209	7.57	2415	-14.70	20250123	2020	1.98	20250203	3320	-37.95	20240625	1915	7.57	20241209	1.48	N	009180	500	146 억	904156	N	N	2	N	N
126	20250204	120224	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2055	-10	5	-0.48	142918935	69078	53.71	2065	2085	2030	2680	1450	2065	2068.95	3.21	21946	2155	2110	2065	2020	1975	2087	1997	147	615	500	1360	5	1	28155825	579	3.06	0.48	12	0.25	672.00	4255.00	3320	20240625	-38.10	1915	20241209	7.31	2415	-14.91	20250123	2020	1.73	20250203	3320	-38.10	20240625	1915	7.31	20241209	1.48	N	009180	500	146 억	904156	N	N	2	N	N
127	20250204	110219	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2065	0	3	0.00	116818250	56440	43.88	2065	2085	2030	2680	1450	2065	2069.78	3.21	23430	2155	2110	2065	2020	1975	2087	1997	147	615	500	1360	5	1	28155825	581	3.07	0.49	12	0.20	672.00	4255.00	3320	20240625	-37.80	1915	20241209	7.83	2415	-14.49	20250123	2020	2.23	20250203	3320	-37.80	20240625	1915	7.83	20241209	1.48	N	009180	500	146 억	904156	N	N	2	N	N
128	20250204	100223	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	15	2	0.73	55581020	26959	20.96	2065	2085	2030	2680	1450	2065	2061.69	3.21	9300	2155	2110	2065	2020	1975	2087	1997	147	615	500	1360	5	1	28155825	586	3.10	0.49	12	0.10	672.00	4255.00	3320	20240625	-37.35	1915	20241209	8.62	2415	-13.87	20250123	2020	2.97	20250203	3320	-37.35	20240625	1915	8.62	20241209	1.48	N	009180	500	146 억	904156	N	N	2	N	N
129	20250204	090223	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2080	15	2	0.73	1993245	961	0.75	2065	2085	2065	2680	1450	2065	2074.14	3.21	-206	2155	2110	2065	2020	1975	2087	1997	147	615	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	2415	-13.87	20250123	2020	2.97	20250203	3320	-37.35	20240625	1915	8.62	20241209	1.48	N	009180	500	146 억	904156	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History