KissMeData/091810/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160735	57	100.00	KOSPI	신고가	운송·창고	N	N	N	N	N	4110	120	2	3.01	120720108355	29710423	44.03	3930	4170	3890	5180	2795	3990	4063.14	8.66	2346865	2438730	4483	4236	3913	3666	3343	4360	3790	1077	1190	500	2950	5	1	215378976	8852	8.67	5.46	12	13.79	474.00	753.00	4170	20250124	-1.44	2305	20240805	78.31	4170	-1.44	20250124	2405	70.89	20250102	4170	-1.44	20250124	2305	78.31	20240805	2.22	N	091810	500	1076 억	9319297	N	N	5910	N	N
3	20250124	150734	57	100.00	KOSPI	신고가	운송·창고	N	N	N	N	N	4100	110	2	2.76	115717559360	28491451	42.23	3930	4170	3890	5180	2795	3990	4061.56	8.60	2281687	2276953	4483	4236	3913	3666	3343	4360	3790	1077	1190	500	2950	5	1	215378976	8831	8.65	5.44	12	13.23	474.00	753.00	4170	20250124	-1.68	2305	20240805	77.87	4170	-1.68	20250124	2405	70.48	20250102	4170	-1.68	20250124	2305	77.87	20240805	2.22	N	091810	500	1076 억	9254119	N	N	3887	N	N
4	20250124	140733	57	100.00	KOSPI		운송·창고	N	N	N	N	N	4110	120	2	3.01	97034450095	23966616	35.52	3930	4145	3890	5180	2795	3990	4048.81	8.43	2102267	2094561	4483	4236	3913	3666	3343	4360	3790	1077	1190	500	2950	5	1	215378976	8852	8.67	5.46	12	11.13	474.00	753.00	4160	20250123	-1.20	2305	20240805	78.31	4160	-1.20	20250123	2405	70.89	20250102	4160	-1.20	20250123	2305	78.31	20240805	2.22	N	091810	500	1076 억	9074699	N	N	3887	N	N
5	20250124	130735	57	100.00	KOSPI		운송·창고	N	N	N	N	N	4090	100	2	2.51	84081356445	20812220	30.85	3930	4135	3890	5180	2795	3990	4040.08	8.28	1945008	1934526	4483	4236	3913	3666	3343	4360	3790	1077	1190	500	2950	5	1	215378976	8809	8.63	5.43	12	9.66	474.00	753.00	4160	20250123	-1.68	2305	20240805	77.44	4160	-1.68	20250123	2405	70.06	20250102	4160	-1.68	20250123	2305	77.44	20240805	2.22	N	091810	500	1076 억	8917440	N	N	3887	N	N
6	20250124	120732	57	100.00	KOSPI		운송·창고	N	N	N	N	N	4060	70	2	1.75	79767105830	19751676	29.27	3930	4135	3890	5180	2795	3990	4038.58	8.23	1891082	1880998	4483	4236	3913	3666	3343	4360	3790	1077	1190	500	2950	5	1	215378976	8744	8.57	5.39	12	9.17	474.00	753.00	4160	20250123	-2.40	2305	20240805	76.14	4160	-2.40	20250123	2405	68.81	20250102	4160	-2.40	20250123	2305	76.14	20240805	2.22	N	091810	500	1076 억	8863514	N	N	3887	N	N
7	20250124	110734	57	100.00	KOSPI		운송·창고	N	N	N	N	N	4105	115	2	2.88	71691208330	17771532	26.34	3930	4135	3890	5180	2795	3990	4034.13	8.09	1732751	1722114	4483	4236	3913	3666	3343	4360	3790	1077	1190	500	2950	5	1	215378976	8841	8.66	5.45	12	8.25	474.00	753.00	4160	20250123	-1.32	2305	20240805	78.09	4160	-1.32	20250123	2405	70.69	20250102	4160	-1.32	20250123	2305	78.09	20240805	2.22	N	091810	500	1076 억	8705183	N	N	3887	N	N
8	20250124	100731	57	100.00	KOSPI		운송·창고	N	N	N	N	N	4055	65	2	1.63	42650659375	10658603	15.80	3930	4090	3890	5180	2795	3990	4001.56	7.59	1200161	1179960	4483	4236	3913	3666	3343	4360	3790	1077	1190	500	2950	5	1	215378976	8734	8.55	5.39	12	4.95	474.00	753.00	4160	20250123	-2.52	2305	20240805	75.92	4160	-2.52	20250123	2405	68.61	20250102	4160	-2.52	20250123	2305	75.92	20240805	2.22	N	091810	500	1076 억	8172593	N	N	3887	N	N
9	20250124	090735	57	100.00	KOSPI		운송·창고	N	N	N	N	N	4055	65	2	1.63	15018785195	3749716	5.56	3930	4090	3890	5180	2795	3990	4005.44	6.76	309857	301076	4483	4236	3913	3666	3343	4360	3790	1077	1190	500	2950	5	1	215378976	8734	8.55	5.39	12	1.74	474.00	753.00	4160	20250123	-2.52	2305	20240805	75.92	4160	-2.52	20250123	2405	68.61	20250102	4160	-2.52	20250123	2305	75.92	20240805	2.22	N	091810	500	1076 억	7282289	N	N	3887	N	N
10	20250123	160731	57	100.00	KOSPI	신고가	운송·창고	N	N	N	N	N	3990	590	2	17.35	257281705495	65380496	241.90	3645	4160	3590	4420	2380	3400	3934.97	6.48	530827	1174747	3713	3556	3448	3291	3183	3502	3237	1077	1020	500	2510	5	1	215378976	8594	8.42	5.30	12	30.36	474.00	753.00	4160	20250123	-4.09	2305	20240805	73.10	4160	-4.09	20250123	2405	65.90	20250102	4160	-4.09	20250123	2305	73.10	20240805	2.12	N	091810	500	1076 억	6972413	N	N	3887	N	N
11	20250123	150730	57	100.00	KOSPI	신고가	운송·창고	N	N	N	N	N	3890	490	2	14.41	244097634400	62040766	229.54	3645	4160	3590	4420	2380	3400	3934.50	6.45	501384	1138885	3713	3556	3448	3291	3183	3502	3237	1077	1020	500	2510	5	1	215378976	8378	8.21	5.17	12	28.81	474.00	753.00	4160	20250123	-6.49	2305	20240805	68.76	4160	-6.49	20250123	2405	61.75	20250102	4160	-6.49	20250123	2305	68.76	20240805	2.12	N	091810	500	1076 억	6942970	N	N	784	N	N
12	20250123	140730	57	100.00	KOSPI	신고가	운송·창고	N	N	N	N	N	3970	570	2	16.76	220997162290	56131355	207.68	3645	4160	3590	4420	2380	3400	3937.18	6.38	422404	1041315	3713	3556	3448	3291	3183	3502	3237	1077	1020	500	2510	5	1	215378976	8551	8.38	5.27	12	26.06	474.00	753.00	4160	20250123	-4.57	2305	20240805	72.23	4160	-4.57	20250123	2405	65.07	20250102	4160	-4.57	20250123	2305	72.23	20240805	2.12	N	091810	500	1076 억	6863990	N	N	784	N	N
13	20250123	130729	57	100.00	KOSPI	신고가	운송·창고	N	N	N	N	N	3840	440	2	12.94	197639164870	50179323	185.66	3645	4160	3590	4420	2380	3400	3938.69	6.35	398694	1009522	3713	3556	3448	3291	3183	3502	3237	1077	1020	500	2510	5	1	215378976	8271	8.10	5.10	12	23.30	474.00	753.00	4160	20250123	-7.69	2305	20240805	66.59	4160	-7.69	20250123	2405	59.67	20250102	4160	-7.69	20250123	2305	66.59	20240805	2.12	N	091810	500	1076 억	6840280	N	N	784	N	N
14	20250123	120730	57	100.00	KOSPI	신고가	운송·창고	N	N	N	N	N	3835	435	2	12.79	192147523250	48746341	180.35	3645	4160	3590	4420	2380	3400	3941.82	6.36	404952	1016101	3713	3556	3448	3291	3183	3502	3237	1077	1020	500	2510	5	1	215378976	8260	8.09	5.09	12	22.63	474.00	753.00	4160	20250123	-7.81	2305	20240805	66.38	4160	-7.81	20250123	2405	59.46	20250102	4160	-7.81	20250123	2305	66.38	20240805	2.12	N	091810	500	1076 억	6846538	N	N	784	N	N
15	20250123	110721	57	100.00	KOSPI	신고가	운송·창고	N	N	N	N	N	3895	495	2	14.56	181319371350	45945228	169.99	3645	4160	3590	4420	2380	3400	3946.47	6.70	771982	1383485	3713	3556	3448	3291	3183	3502	3237	1077	1020	500	2510	5	1	215378976	8389	8.22	5.17	12	21.33	474.00	753.00	4160	20250123	-6.37	2305	20240805	68.98	4160	-6.37	20250123	2405	61.95	20250102	4160	-6.37	20250123	2305	68.98	20240805	2.12	N	091810	500	1076 억	7213568	N	N	784	N	N
16	20250123	100729	57	100.00	KOSPI	신고가	운송·창고	N	N	N	N	N	3990	590	2	17.35	143881577755	36426836	134.77	3645	4160	3590	4420	2380	3400	3949.93	6.92	1009090	1002154	3713	3556	3448	3291	3183	3502	3237	1077	1020	500	2510	5	1	215378976	8594	8.42	5.30	12	16.91	474.00	753.00	4160	20250123	-4.09	2305	20240805	73.10	4160	-4.09	20250123	2405	65.90	20250102	4160	-4.09	20250123	2305	73.10	20240805	2.12	N	091810	500	1076 억	7450676	N	N	784	N	N
17	20250123	090729	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3950	550	2	16.18	41062044520	10815781	40.02	3645	3985	3590	4420	2380	3400	3796.62	6.39	433690	408365	3713	3556	3448	3291	3183	3502	3237	1077	1020	500	2510	5	1	215378976	8507	8.33	5.25	12	5.02	474.00	753.00	3990	20241010	-1.00	2305	20240805	71.37	3985	-0.88	20250123	2405	64.24	20250102	3990	-1.00	20241010	2305	71.37	20240805	2.12	N	091810	500	1076 억	6875276	N	N	784	N	N
18	20250122	160724	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3400	40	2	1.19	91216966880	26204414	60.31	3415	3605	3340	4365	2355	3360	3481.09	5.96	667264	697370	3753	3556	3403	3206	3053	3480	3130	1077	1005	500	2480	5	1	215378976	7323	7.17	4.52	12	12.17	474.00	753.00	3990	20241010	-14.79	2305	20240805	47.51	3605	-5.69	20250122	2405	41.37	20250102	3990	-14.79	20241010	2305	47.51	20240805	2.08	N	091810	500	1076 억	6412490	N	N	784	N	N
19	20250122	150725	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3385	25	2	0.74	89368792405	25661506	59.06	3415	3605	3340	4365	2355	3360	3482.60	5.99	705476	705653	3753	3556	3403	3206	3053	3480	3130	1077	1005	500	2480	5	1	215378976	7291	7.14	4.50	12	11.91	474.00	753.00	3990	20241010	-15.16	2305	20240805	46.85	3605	-6.10	20250122	2405	40.75	20250102	3990	-15.16	20241010	2305	46.85	20240805	2.08	N	091810	500	1076 억	6450702	N	N	2965	N	N
20	20250122	140723	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3510	150	2	4.46	78107229995	22394051	51.54	3415	3605	3340	4365	2355	3360	3487.86	6.08	802446	803489	3753	3556	3403	3206	3053	3480	3130	1077	1005	500	2480	5	1	215378976	7560	7.41	4.66	12	10.40	474.00	753.00	3990	20241010	-12.03	2305	20240805	52.28	3605	-2.64	20250122	2405	45.95	20250102	3990	-12.03	20241010	2305	52.28	20240805	2.08	N	091810	500	1076 억	6547672	N	N	2965	N	N
21	20250122	130725	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3520	160	2	4.76	74488005650	21361653	49.16	3415	3605	3340	4365	2355	3360	3487.00	5.91	621303	619606	3753	3556	3403	3206	3053	3480	3130	1077	1005	500	2480	5	1	215378976	7581	7.43	4.67	12	9.92	474.00	753.00	3990	20241010	-11.78	2305	20240805	52.71	3605	-2.36	20250122	2405	46.36	20250102	3990	-11.78	20241010	2305	52.71	20240805	2.08	N	091810	500	1076 억	6366529	N	N	2965	N	N
22	20250122	120723	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3540	180	2	5.36	57509656960	16560570	38.11	3415	3560	3340	4365	2355	3360	3472.69	5.67	358091	358889	3753	3556	3403	3206	3053	3480	3130	1077	1005	500	2480	5	1	215378976	7624	7.47	4.70	12	7.69	474.00	753.00	3990	20241010	-11.28	2305	20240805	53.58	3600	-1.67	20250121	2405	47.19	20250102	3990	-11.28	20241010	2305	53.58	20240805	2.08	N	091810	500	1076 억	6103317	N	N	2965	N	N
23	20250122	110724	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3470	110	2	3.27	47391664645	13680233	31.49	3415	3550	3340	4365	2355	3360	3464.24	5.14	-213743	-217898	3753	3556	3403	3206	3053	3480	3130	1077	1005	500	2480	5	1	215378976	7474	7.32	4.61	12	6.35	474.00	753.00	3990	20241010	-13.03	2305	20240805	50.54	3600	-3.61	20250121	2405	44.28	20250102	3990	-13.03	20241010	2305	50.54	20240805	2.08	N	091810	500	1076 억	5531483	N	N	2965	N	N
24	20250122	100724	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3460	100	2	2.98	41522014705	11981191	27.57	3415	3550	3340	4365	2355	3360	3465.60	4.90	-468855	-473660	3753	3556	3403	3206	3053	3480	3130	1077	1005	500	2480	5	1	215378976	7452	7.30	4.59	12	5.56	474.00	753.00	3990	20241010	-13.28	2305	20240805	50.11	3600	-3.89	20250121	2405	43.87	20250102	3990	-13.28	20241010	2305	50.11	20240805	2.08	N	091810	500	1076 억	5276371	N	N	2965	N	N
25	20250122	090726	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3440	80	2	2.38	4617121845	1360508	3.13	3415	3460	3340	4365	2355	3360	3393.68	5.39	58841	56226	3753	3556	3403	3206	3053	3480	3130	1077	1005	500	2480	5	1	215378976	7409	7.26	4.57	12	0.63	474.00	753.00	3990	20241010	-13.78	2305	20240805	49.24	3600	-4.44	20250121	2405	43.04	20250102	3990	-13.78	20241010	2305	49.24	20240805	2.08	N	091810	500	1076 억	5804067	N	N	2965	N	N
26	20250121	160720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3360	295	2	9.62	148242731860	42981853	1279.28	3490	3600	3250	3980	2150	3065	3448.98	5.30	599756	80435	3168	3116	3063	3011	2958	3142	3037	1077	915	500	2260	5	1	215378976	7237	7.09	4.46	12	19.96	474.00	753.00	3990	20241010	-15.79	2305	20240805	45.77	3600	-6.67	20250121	2405	39.71	20250102	3990	-15.79	20241010	2305	45.77	20240805	1.82	N	091810	500	1076 억	5708775	N	N	2965	N	N
27	20250121	150721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3360	295	2	9.62	144996211430	42020865	1250.67	3490	3600	3250	3980	2150	3065	3450.58	5.34	640453	98299	3168	3116	3063	3011	2958	3142	3037	1077	915	500	2260	5	1	215378976	7237	7.09	4.46	12	19.51	474.00	753.00	3990	20241010	-15.79	2305	20240805	45.77	3600	-6.67	20250121	2405	39.71	20250102	3990	-15.79	20241010	2305	45.77	20240805	1.82	N	091810	500	1076 억	5749472	N	N	736	N	N
28	20250121	140722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3480	415	2	13.54	134480554145	38956587	1159.47	3490	3600	3250	3980	2150	3065	3452.06	5.33	628184	126048	3168	3116	3063	3011	2958	3142	3037	1077	915	500	2260	5	1	215378976	7495	7.34	4.62	12	18.09	474.00	753.00	3990	20241010	-12.78	2305	20240805	50.98	3600	-3.33	20250121	2405	44.70	20250102	3990	-12.78	20241010	2305	50.98	20240805	1.82	N	091810	500	1076 억	5737203	N	N	736	N	N
29	20250121	130721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3380	315	2	10.28	124325699525	35992246	1071.24	3490	3600	3250	3980	2150	3065	3454.24	4.75	8792	-459768	3168	3116	3063	3011	2958	3142	3037	1077	915	500	2260	5	1	215378976	7280	7.13	4.49	12	16.71	474.00	753.00	3990	20241010	-15.29	2305	20240805	46.64	3600	-6.11	20250121	2405	40.54	20250102	3990	-15.29	20241010	2305	46.64	20240805	1.82	N	091810	500	1076 억	5117811	N	N	736	N	N
30	20250121	120713	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3375	310	2	10.11	120734503600	34930887	1039.65	3490	3600	3250	3980	2150	3065	3456.38	4.69	-62792	-501492	3168	3116	3063	3011	2958	3142	3037	1077	915	500	2260	5	1	215378976	7269	7.12	4.48	12	16.22	474.00	753.00	3990	20241010	-15.41	2305	20240805	46.42	3600	-6.25	20250121	2405	40.33	20250102	3990	-15.41	20241010	2305	46.42	20240805	1.82	N	091810	500	1076 억	5046227	N	N	736	N	N
31	20250121	110645	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3405	340	2	11.09	112741714345	32587936	969.92	3490	3600	3250	3980	2150	3065	3459.62	4.69	-64512	-472408	3168	3116	3063	3011	2958	3142	3037	1077	915	500	2260	5	1	215378976	7334	7.18	4.52	12	15.13	474.00	753.00	3990	20241010	-14.66	2305	20240805	47.72	3600	-5.42	20250121	2405	41.58	20250102	3990	-14.66	20241010	2305	47.72	20240805	1.82	N	091810	500	1076 억	5044507	N	N	736	N	N
32	20250121	100641	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3400	335	2	10.93	52983487685	15517830	461.86	3490	3600	3250	3980	2150	3065	3414.36	4.25	-535263	-938533	3168	3116	3063	3011	2958	3142	3037	1077	915	500	2260	5	1	215378976	7323	7.17	4.52	12	7.20	474.00	753.00	3990	20241010	-14.79	2305	20240805	47.51	3600	-5.56	20250121	2405	41.37	20250102	3990	-14.79	20241010	2305	47.51	20240805	1.82	N	091810	500	1076 억	4573756	N	N	736	N	N
33	20250121	090722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3500	435	2	14.19	24204212530	6937993	206.50	3490	3600	3410	3980	2150	3065	3488.65	4.58	-181317	-440527	3168	3116	3063	3011	2958	3142	3037	1077	915	500	2260	5	1	215378976	7538	7.38	4.65	12	3.22	474.00	753.00	3990	20241010	-12.28	2305	20240805	51.84	3600	-2.78	20250121	2405	45.53	20250102	3990	-12.28	20241010	2305	51.84	20240805	1.82	N	091810	500	1076 억	4927702	N	N	736	N	N
34	20250120	160718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3065	95	2	3.20	8919221875	2904912	62.84	3015	3115	3010	3860	2080	2970	3070.39	4.75	57487	66463	3160	3065	3000	2905	2840	3050	2890	1077	890	500	2190	5	1	215378976	6601	6.47	4.07	12	1.35	474.00	753.00	3990	20241010	-23.18	2305	20240805	32.97	3115	-1.61	20250120	2405	27.44	20250102	3990	-23.18	20241010	2305	32.97	20240805	1.83	N	091810	500	1076 억	5109019	N	N	736	N	N
35	20250120	150721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3060	90	2	3.03	8525920220	2776418	60.06	3015	3115	3010	3860	2080	2970	3070.83	4.76	68197	91563	3160	3065	3000	2905	2840	3050	2890	1077	890	500	2190	5	1	215378976	6591	6.46	4.06	12	1.29	474.00	753.00	3990	20241010	-23.31	2305	20240805	32.75	3115	-1.77	20250120	2405	27.23	20250102	3990	-23.31	20241010	2305	32.75	20240805	1.83	N	091810	500	1076 억	5119729	N	N	1288	N	N
36	20250120	140719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3055	85	2	2.86	7867022210	2560933	55.40	3015	3115	3010	3860	2080	2970	3071.94	4.79	102732	108183	3160	3065	3000	2905	2840	3050	2890	1077	890	500	2190	5	1	215378976	6580	6.45	4.06	12	1.19	474.00	753.00	3990	20241010	-23.43	2305	20240805	32.54	3115	-1.93	20250120	2405	27.03	20250102	3990	-23.43	20241010	2305	32.54	20240805	1.83	N	091810	500	1076 억	5154264	N	N	1288	N	N
37	20250120	130718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3050	80	2	2.69	7478564650	2433621	52.64	3015	3115	3010	3860	2080	2970	3073.02	4.77	85355	89584	3160	3065	3000	2905	2840	3050	2890	1077	890	500	2190	5	1	215378976	6569	6.43	4.05	12	1.13	474.00	753.00	3990	20241010	-23.56	2305	20240805	32.32	3115	-2.09	20250120	2405	26.82	20250102	3990	-23.56	20241010	2305	32.32	20240805	1.83	N	091810	500	1076 억	5136887	N	N	1288	N	N
38	20250120	120720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3045	75	2	2.53	7159931005	2329248	50.39	3015	3115	3010	3860	2080	2970	3073.92	4.77	85263	88349	3160	3065	3000	2905	2840	3050	2890	1077	890	500	2190	5	1	215378976	6558	6.42	4.04	12	1.08	474.00	753.00	3990	20241010	-23.68	2305	20240805	32.10	3115	-2.25	20250120	2405	26.61	20250102	3990	-23.68	20241010	2305	32.10	20240805	1.83	N	091810	500	1076 억	5136795	N	N	1288	N	N
39	20250120	110721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3055	85	2	2.86	6697762075	2178060	47.12	3015	3115	3010	3860	2080	2970	3075.10	4.80	120455	122272	3160	3065	3000	2905	2840	3050	2890	1077	890	500	2190	5	1	215378976	6580	6.45	4.06	12	1.01	474.00	753.00	3990	20241010	-23.43	2305	20240805	32.54	3115	-1.93	20250120	2405	27.03	20250102	3990	-23.43	20241010	2305	32.54	20240805	1.83	N	091810	500	1076 억	5171987	N	N	1288	N	N
40	20250120	100720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3065	95	2	3.20	5931480055	1927405	41.69	3015	3115	3010	3860	2080	2970	3077.44	4.85	167736	168473	3160	3065	3000	2905	2840	3050	2890	1077	890	500	2190	5	1	215378976	6601	6.47	4.07	12	0.89	474.00	753.00	3990	20241010	-23.18	2305	20240805	32.97	3115	-1.61	20250120	2405	27.44	20250102	3990	-23.18	20241010	2305	32.97	20240805	1.83	N	091810	500	1076 억	5219268	N	N	1288	N	N
41	20250120	090721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3060	90	2	3.03	1414743845	462568	10.01	3015	3095	3010	3860	2080	2970	3058.46	4.73	45462	46366	3160	3065	3000	2905	2840	3050	2890	1077	890	500	2190	5	1	215378976	6591	6.46	4.06	12	0.21	474.00	753.00	3990	20241010	-23.31	2305	20240805	32.75	3095	0.00	20250117	2405	27.23	20250102	3990	-23.31	20241010	2305	32.75	20240805	1.83	N	091810	500	1076 억	5096994	N	N	1288	N	N
42	20250117	160719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2970	10	2	0.34	13855956045	4582342	210.25	2970	3095	2935	3845	2075	2960	3024.26	4.69	50331	27410	3050	3005	2925	2880	2800	3027	2902	1077	885	500	2190	5	1	215378976	6397	6.27	3.94	12	2.13	474.00	753.00	3990	20241010	-25.56	2305	20240805	28.85	3095	-4.04	20250117	2405	23.49	20250102	3990	-25.56	20241010	2305	28.85	20240805	1.79	N	091810	500	1076 억	5046640	N	N	1288	N	N
43	20250117	150720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2960	0	3	0.00	13523975845	4470481	205.12	2970	3095	2935	3845	2075	2960	3025.68	4.67	28108	1045	3050	3005	2925	2880	2800	3027	2902	1077	885	500	2190	5	1	215378976	6375	6.24	3.93	12	2.08	474.00	753.00	3990	20241010	-25.81	2305	20240805	28.42	3095	-4.36	20250117	2405	23.08	20250102	3990	-25.81	20241010	2305	28.42	20240805	1.79	N	091810	500	1076 억	5024417	N	N	2857	N	N
44	20250117	140720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2975	15	2	0.51	12740501515	4207360	193.05	2970	3095	2935	3845	2075	2960	3028.71	4.67	36117	14929	3050	3005	2925	2880	2800	3027	2902	1077	885	500	2190	5	1	215378976	6408	6.28	3.95	12	1.95	474.00	753.00	3990	20241010	-25.44	2305	20240805	29.07	3095	-3.88	20250117	2405	23.70	20250102	3990	-25.44	20241010	2305	29.07	20240805	1.79	N	091810	500	1076 억	5032426	N	N	2857	N	N
45	20250117	130718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2990	30	2	1.01	11984955780	3953005	181.37	2970	3095	2935	3845	2075	2960	3032.49	4.64	-3316	-18382	3050	3005	2925	2880	2800	3027	2902	1077	885	500	2190	5	1	215378976	6440	6.31	3.97	12	1.84	474.00	753.00	3990	20241010	-25.06	2305	20240805	29.72	3095	-3.39	20250117	2405	24.32	20250102	3990	-25.06	20241010	2305	29.72	20240805	1.79	N	091810	500	1076 억	4992993	N	N	2857	N	N
46	20250117	120720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3000	40	2	1.35	11062745815	3644768	167.23	2970	3095	2935	3845	2075	2960	3035.96	4.75	115910	106529	3050	3005	2925	2880	2800	3027	2902	1077	885	500	2190	5	1	215378976	6461	6.33	3.98	12	1.69	474.00	753.00	3990	20241010	-24.81	2305	20240805	30.15	3095	-3.07	20250117	2405	24.74	20250102	3990	-24.81	20241010	2305	30.15	20240805	1.79	N	091810	500	1076 억	5112219	N	N	2857	N	N
47	20250117	110719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3015	55	2	1.86	10220847405	3364952	154.39	2970	3095	2935	3845	2075	2960	3038.24	4.76	123506	119659	3050	3005	2925	2880	2800	3027	2902	1077	885	500	2190	5	1	215378976	6494	6.36	4.00	12	1.56	474.00	753.00	3990	20241010	-24.44	2305	20240805	30.80	3095	-2.58	20250117	2405	25.36	20250102	3990	-24.44	20241010	2305	30.80	20240805	1.79	N	091810	500	1076 억	5119815	N	N	2857	N	N
48	20250117	100720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	3060	100	2	3.38	8852150185	2913258	133.67	2970	3095	2935	3845	2075	2960	3039.52	4.83	204341	204360	3050	3005	2925	2880	2800	3027	2902	1077	885	500	2190	5	1	215378976	6591	6.46	4.06	12	1.35	474.00	753.00	3990	20241010	-23.31	2305	20240805	32.75	3095	-1.13	20250117	2405	27.23	20250102	3990	-23.31	20241010	2305	32.75	20240805	1.79	N	091810	500	1076 억	5200650	N	N	2857	N	N
49	20250117	090720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2960	0	3	0.00	1975770220	661402	30.35	2970	3030	2935	3845	2075	2960	2988.74	4.65	9517	9916	3050	3005	2925	2880	2800	3027	2902	1077	885	500	2190	5	1	215378976	6375	6.24	3.93	12	0.31	474.00	753.00	3990	20241010	-25.81	2305	20240805	28.42	3030	-2.31	20250117	2405	23.08	20250102	3990	-25.81	20241010	2305	28.42	20240805	1.79	N	091810	500	1076 억	5005826	N	N	2857	N	N
50	20250116	160715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2960	85	2	2.96	6061262345	2075123	37.44	2880	2970	2845	3735	2015	2875	2920.80	4.63	422145	431452	2998	2936	2883	2821	2768	2910	2795	1077	860	500	2120	5	1	215378976	6375	6.24	3.93	12	0.96	474.00	753.00	3990	20241010	-25.81	2305	20240805	28.42	2970	0.00	20250113	2405	23.08	20250102	3990	-25.81	20241010	2305	28.42	20240805	1.85	N	091810	500	1076 억	4986797	N	N	2857	N	N
51	20250116	150642	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2960	85	2	2.96	5230974085	1794780	32.38	2880	2970	2845	3735	2015	2875	2914.55	4.63	425472	429460	2998	2936	2883	2821	2768	2910	2795	1077	860	500	2120	5	1	215378976	6375	6.24	3.93	12	0.83	474.00	753.00	3990	20241010	-25.81	2305	20240805	28.42	2970	0.00	20250113	2405	23.08	20250102	3990	-25.81	20241010	2305	28.42	20240805	1.85	N	091810	500	1076 억	4990124	N	N	4123	N	N
52	20250116	140718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2920	45	2	1.57	3871113025	1332306	24.04	2880	2950	2845	3735	2015	2875	2905.57	4.49	271108	263356	2998	2936	2883	2821	2768	2910	2795	1077	860	500	2120	5	1	215378976	6289	6.16	3.88	12	0.62	474.00	753.00	3990	20241010	-26.82	2305	20240805	26.68	2970	-1.68	20250113	2405	21.41	20250102	3990	-26.82	20241010	2305	26.68	20240805	1.85	N	091810	500	1076 억	4835760	N	N	4123	N	N
53	20250116	130717	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2900	25	2	0.87	3244788815	1116816	20.15	2880	2950	2845	3735	2015	2875	2905.39	4.40	171967	172344	2998	2936	2883	2821	2768	2910	2795	1077	860	500	2120	5	1	215378976	6246	6.12	3.85	12	0.52	474.00	753.00	3990	20241010	-27.32	2305	20240805	25.81	2970	-2.36	20250113	2405	20.58	20250102	3990	-27.32	20241010	2305	25.81	20240805	1.85	N	091810	500	1076 억	4736619	N	N	4123	N	N
54	20250116	120717	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2905	30	2	1.04	2982006340	1026231	18.52	2880	2950	2845	3735	2015	2875	2905.78	4.40	176985	176888	2998	2936	2883	2821	2768	2910	2795	1077	860	500	2120	5	1	215378976	6257	6.13	3.86	12	0.48	474.00	753.00	3990	20241010	-27.19	2305	20240805	26.03	2970	-2.19	20250113	2405	20.79	20250102	3990	-27.19	20241010	2305	26.03	20240805	1.85	N	091810	500	1076 억	4741637	N	N	4123	N	N
55	20250116	110718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2905	30	2	1.04	2506907845	862748	15.57	2880	2950	2845	3735	2015	2875	2905.72	4.37	144139	143650	2998	2936	2883	2821	2768	2910	2795	1077	860	500	2120	5	1	215378976	6257	6.13	3.86	12	0.40	474.00	753.00	3990	20241010	-27.19	2305	20240805	26.03	2970	-2.19	20250113	2405	20.79	20250102	3990	-27.19	20241010	2305	26.03	20240805	1.85	N	091810	500	1076 억	4708791	N	N	4123	N	N
56	20250116	100718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2900	25	2	0.87	1779099180	612836	11.06	2880	2950	2845	3735	2015	2875	2903.06	4.31	77370	77370	2998	2936	2883	2821	2768	2910	2795	1077	860	500	2120	5	1	215378976	6246	6.12	3.85	12	0.28	474.00	753.00	3990	20241010	-27.32	2305	20240805	25.81	2970	-2.36	20250113	2405	20.58	20250102	3990	-27.32	20241010	2305	25.81	20240805	1.85	N	091810	500	1076 억	4642022	N	N	4123	N	N
57	20250116	090719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2890	15	2	0.52	516061005	177981	3.21	2880	2950	2845	3735	2015	2875	2899.53	4.21	-28661	-28661	2998	2936	2883	2821	2768	2910	2795	1077	860	500	2120	5	1	215378976	6224	6.10	3.84	12	0.08	474.00	753.00	3990	20241010	-27.57	2305	20240805	25.38	2970	-2.69	20250113	2405	20.17	20250102	3990	-27.57	20241010	2305	25.38	20240805	1.85	N	091810	500	1076 억	4535991	N	N	4123	N	N
58	20250115	160715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2875	80	2	2.86	15993598560	5526781	548.26	2930	2945	2830	3630	1960	2795	2893.86	4.21	-182971	-202171	2885	2840	2790	2745	2695	2862	2767	1077	835	500	2060	5	1	215378976	6192	6.07	3.82	12	2.57	474.00	753.00	3990	20241010	-27.94	2305	20240805	24.73	2970	-3.20	20250113	2405	19.54	20250102	3990	-27.94	20241010	2305	24.73	20240805	1.73	N	091810	500	1076 억	4533688	N	N	4123	N	N
59	20250115	150716	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2905	110	2	3.94	15200198115	5251768	520.98	2930	2945	2830	3630	1960	2795	2894.30	4.19	-208916	-255367	2885	2840	2790	2745	2695	2862	2767	1077	835	500	2060	5	1	215378976	6257	6.13	3.86	12	2.44	474.00	753.00	3990	20241010	-27.19	2305	20240805	26.03	2970	-2.19	20250113	2405	20.79	20250102	3990	-27.19	20241010	2305	26.03	20240805	1.73	N	091810	500	1076 억	4507743	N	N	466	N	N
60	20250115	140710	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2885	90	2	3.22	14089208315	4867090	482.82	2930	2945	2830	3630	1960	2795	2894.79	4.11	-294709	-340878	2885	2840	2790	2745	2695	2862	2767	1077	835	500	2060	5	1	215378976	6214	6.09	3.83	12	2.26	474.00	753.00	3990	20241010	-27.69	2305	20240805	25.16	2970	-2.86	20250113	2405	19.96	20250102	3990	-27.69	20241010	2305	25.16	20240805	1.73	N	091810	500	1076 억	4421950	N	N	466	N	N
61	20250115	130717	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2885	90	2	3.22	13457525180	4647670	461.05	2930	2945	2830	3630	1960	2795	2895.54	4.11	-295608	-341740	2885	2840	2790	2745	2695	2862	2767	1077	835	500	2060	5	1	215378976	6214	6.09	3.83	12	2.16	474.00	753.00	3990	20241010	-27.69	2305	20240805	25.16	2970	-2.86	20250113	2405	19.96	20250102	3990	-27.69	20241010	2305	25.16	20240805	1.73	N	091810	500	1076 억	4421051	N	N	466	N	N
62	20250115	120705	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2885	90	2	3.22	12423621915	4288658	425.44	2930	2945	2830	3630	1960	2795	2896.86	4.07	-339382	-409241	2885	2840	2790	2745	2695	2862	2767	1077	835	500	2060	5	1	215378976	6214	6.09	3.83	12	1.99	474.00	753.00	3990	20241010	-27.69	2305	20240805	25.16	2970	-2.86	20250113	2405	19.96	20250102	3990	-27.69	20241010	2305	25.16	20240805	1.73	N	091810	500	1076 억	4377277	N	N	466	N	N
63	20250115	110716	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2865	70	2	2.50	8543694680	2955016	293.14	2930	2940	2830	3630	1960	2795	2891.25	3.94	-478855	-550327	2885	2840	2790	2745	2695	2862	2767	1077	835	500	2060	5	1	215378976	6171	6.04	3.80	12	1.37	474.00	753.00	3990	20241010	-28.20	2305	20240805	24.30	2970	-3.54	20250113	2405	19.13	20250102	3990	-28.20	20241010	2305	24.30	20240805	1.73	N	091810	500	1076 억	4237804	N	N	466	N	N
64	20250115	100716	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2880	85	2	3.04	7060253050	2439084	241.96	2930	2940	2830	3630	1960	2795	2894.63	3.88	-535427	-605131	2885	2840	2790	2745	2695	2862	2767	1077	835	500	2060	5	1	215378976	6203	6.08	3.82	12	1.13	474.00	753.00	3990	20241010	-27.82	2305	20240805	24.95	2970	-3.03	20250113	2405	19.75	20250102	3990	-27.82	20241010	2305	24.95	20240805	1.73	N	091810	500	1076 억	4181232	N	N	466	N	N
65	20250115	090719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2910	115	2	4.11	3422227770	1175218	116.58	2930	2940	2860	3630	1960	2795	2911.99	4.23	-160664	-161333	2885	2840	2790	2745	2695	2862	2767	1077	835	500	2060	5	1	215378976	6268	6.14	3.86	12	0.55	474.00	753.00	3990	20241010	-27.07	2305	20240805	26.25	2970	-2.02	20250113	2405	21.00	20250102	3990	-27.07	20241010	2305	26.25	20240805	1.73	N	091810	500	1076 억	4555995	N	N	466	N	N
66	20250114	160702	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2795	20	2	0.72	2756748825	986587	19.38	2745	2835	2740	3605	1945	2775	2794.23	4.38	191431	202097	3088	2931	2813	2656	2538	3010	2735	1077	830	500	2050	5	1	215378976	6020	5.90	3.71	12	0.46	474.00	753.00	3990	20241010	-29.95	2305	20240805	21.26	2970	-5.89	20250113	2405	16.22	20250102	3990	-29.95	20241010	2305	21.26	20240805	1.81	N	091810	500	1076 억	4714509	N	N	466	N	N
67	20250114	150713	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2795	20	2	0.72	2641930230	945467	18.57	2745	2835	2740	3605	1945	2775	2794.31	4.38	191141	196828	3088	2931	2813	2656	2538	3010	2735	1077	830	500	2050	5	1	215378976	6020	5.90	3.71	12	0.44	474.00	753.00	3990	20241010	-29.95	2305	20240805	21.26	2970	-5.89	20250113	2405	16.22	20250102	3990	-29.95	20241010	2305	21.26	20240805	1.81	N	091810	500	1076 억	4714219	N	N	1689	N	N
68	20250114	140712	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2805	30	2	1.08	2525023365	903678	17.75	2745	2835	2740	3605	1945	2775	2794.16	4.38	191417	196897	3088	2931	2813	2656	2538	3010	2735	1077	830	500	2050	5	1	215378976	6041	5.92	3.73	12	0.42	474.00	753.00	3990	20241010	-29.70	2305	20240805	21.69	2970	-5.56	20250113	2405	16.63	20250102	3990	-29.70	20241010	2305	21.69	20240805	1.81	N	091810	500	1076 억	4714495	N	N	1689	N	N
69	20250114	130712	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2825	50	2	1.80	2275307110	814933	16.01	2745	2835	2740	3605	1945	2775	2792.02	4.38	196047	196025	3088	2931	2813	2656	2538	3010	2735	1077	830	500	2050	5	1	215378976	6084	5.96	3.75	12	0.38	474.00	753.00	3990	20241010	-29.20	2305	20240805	22.56	2970	-4.88	20250113	2405	17.46	20250102	3990	-29.20	20241010	2305	22.56	20240805	1.81	N	091810	500	1076 억	4719125	N	N	1689	N	N
70	20250114	120709	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2835	60	2	2.16	2050879200	735621	14.45	2745	2835	2740	3605	1945	2775	2787.96	4.38	197622	191768	3088	2931	2813	2656	2538	3010	2735	1077	830	500	2050	5	1	215378976	6106	5.98	3.76	12	0.34	474.00	753.00	3990	20241010	-28.95	2305	20240805	22.99	2970	-4.55	20250113	2405	17.88	20250102	3990	-28.95	20241010	2305	22.99	20240805	1.81	N	091810	500	1076 억	4720700	N	N	1689	N	N
71	20250114	110710	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2800	25	2	0.90	1456638505	525243	10.32	2745	2815	2740	3605	1945	2775	2773.27	4.32	125291	123858	3088	2931	2813	2656	2538	3010	2735	1077	830	500	2050	5	1	215378976	6031	5.91	3.72	12	0.24	474.00	753.00	3990	20241010	-29.82	2305	20240805	21.48	2970	-5.72	20250113	2405	16.42	20250102	3990	-29.82	20241010	2305	21.48	20240805	1.81	N	091810	500	1076 억	4648369	N	N	1689	N	N
72	20250114	100708	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2765	-10	5	-0.36	798278390	289773	5.69	2745	2775	2740	3605	1945	2775	2754.84	4.24	42755	42055	3088	2931	2813	2656	2538	3010	2735	1077	830	500	2050	5	1	215378976	5955	5.83	3.67	12	0.13	474.00	753.00	3990	20241010	-30.70	2305	20240805	19.96	2970	-6.90	20250113	2405	14.97	20250102	3990	-30.70	20241010	2305	19.96	20240805	1.81	N	091810	500	1076 억	4565833	N	N	1689	N	N
73	20250114	090711	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2750	-25	5	-0.90	412738050	150041	2.95	2745	2765	2740	3605	1945	2775	2750.83	4.24	46606	44931	3088	2931	2813	2656	2538	3010	2735	1077	830	500	2050	5	1	215378976	5923	5.80	3.65	12	0.07	474.00	753.00	3990	20241010	-31.08	2305	20240805	19.31	2970	-7.41	20250113	2405	14.35	20250102	3990	-31.08	20241010	2305	19.31	20240805	1.81	N	091810	500	1076 억	4569684	N	N	1689	N	N
74	20250113	160702	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2775	30	2	1.09	14400278605	5064959	873.87	2745	2970	2695	3565	1925	2745	2843.16	4.19	-710538	-698960	2851	2797	2766	2712	2681	2782	2697	1077	820	500	2030	5	1	215378976	5977	5.85	3.69	12	2.35	474.00	753.00	3990	20241010	-30.45	2305	20240805	20.39	2970	-6.57	20250113	2405	15.38	20250102	3990	-30.45	20241010	2305	20.39	20240805	1.79	N	091810	500	1076 억	4515398	N	N	1689	N	N
75	20250113	150705	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2785	40	2	1.46	14216822900	4998912	862.47	2745	2970	2695	3565	1925	2745	2843.99	4.20	-706711	-704888	2851	2797	2766	2712	2681	2782	2697	1077	820	500	2030	5	1	215378976	5998	5.88	3.70	12	2.32	474.00	753.00	3990	20241010	-30.20	2305	20240805	20.82	2970	-6.23	20250113	2405	15.80	20250102	3990	-30.20	20241010	2305	20.82	20240805	1.79	N	091810	500	1076 억	4519225	N	N	754	N	N
76	20250113	140656	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2765	20	2	0.73	13360111075	4692092	809.54	2745	2970	2695	3565	1925	2745	2847.37	4.12	-789332	-789162	2851	2797	2766	2712	2681	2782	2697	1077	820	500	2030	5	1	215378976	5955	5.83	3.67	12	2.18	474.00	753.00	3990	20241010	-30.70	2305	20240805	19.96	2970	-6.90	20250113	2405	14.97	20250102	3990	-30.70	20241010	2305	19.96	20240805	1.79	N	091810	500	1076 억	4436604	N	N	754	N	N
77	20250113	130655	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2760	15	2	0.55	12849458390	4506915	777.59	2745	2970	2695	3565	1925	2745	2851.06	4.08	-832582	-832853	2851	2797	2766	2712	2681	2782	2697	1077	820	500	2030	5	1	215378976	5944	5.82	3.67	12	2.09	474.00	753.00	3990	20241010	-30.83	2305	20240805	19.74	2970	-7.07	20250113	2405	14.76	20250102	3990	-30.83	20241010	2305	19.74	20240805	1.79	N	091810	500	1076 억	4393354	N	N	754	N	N
78	20250113	120658	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2780	35	2	1.28	12199398625	4273261	737.28	2745	2970	2695	3565	1925	2745	2854.83	4.12	-789835	-790659	2851	2797	2766	2712	2681	2782	2697	1077	820	500	2030	5	1	215378976	5988	5.86	3.69	12	1.98	474.00	753.00	3990	20241010	-30.33	2305	20240805	20.61	2970	-6.40	20250113	2405	15.59	20250102	3990	-30.33	20241010	2305	20.61	20240805	1.79	N	091810	500	1076 억	4436101	N	N	754	N	N
79	20250113	110657	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2850	105	2	3.83	9614803860	3349293	577.86	2745	2970	2695	3565	1925	2745	2870.70	4.26	-639598	-640997	2851	2797	2766	2712	2681	2782	2697	1077	820	500	2030	5	1	215378976	6138	6.01	3.78	12	1.56	474.00	753.00	3990	20241010	-28.57	2305	20240805	23.64	2970	-4.04	20250113	2405	18.50	20250102	3990	-28.57	20241010	2305	23.64	20240805	1.79	N	091810	500	1076 억	4586338	N	N	754	N	N
80	20250113	100656	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2715	-30	5	-1.09	553022705	203338	35.08	2745	2750	2705	3565	1925	2745	2719.70	4.88	23744	24390	2851	2797	2766	2712	2681	2782	2697	1077	820	500	2030	5	1	215378976	5848	5.73	3.61	12	0.09	474.00	753.00	3990	20241010	-31.95	2305	20240805	17.79	2895	-6.22	20250108	2405	12.89	20250102	3990	-31.95	20241010	2305	17.79	20240805	1.79	N	091810	500	1076 억	5249680	N	N	754	N	N
81	20250113	090701	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2730	-15	5	-0.55	103242675	37751	6.51	2745	2750	2715	3565	1925	2745	2734.78	4.87	13014	12562	2851	2797	2766	2712	2681	2782	2697	1077	820	500	2030	5	1	215378976	5880	5.76	3.63	12	0.02	474.00	753.00	3990	20241010	-31.58	2305	20240805	18.44	2895	-5.70	20250108	2405	13.51	20250102	3990	-31.58	20241010	2305	18.44	20240805	1.79	N	091810	500	1076 억	5238950	N	N	754	N	N
82	20250110	160643	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2745	-25	5	-0.90	1586729635	576272	68.31	2765	2820	2735	3600	1940	2770	2753.45	4.85	26544	1957	2850	2810	2780	2740	2710	2795	2725	1077	830	500	2040	5	1	215378976	5912	5.79	3.65	12	0.27	474.00	753.00	3990	20241010	-31.20	2305	20240805	19.09	2895	-5.18	20250108	2405	14.14	20250102	3990	-31.20	20241010	2305	19.09	20240805	1.74	N	091810	500	1076 억	5225936	N	N	754	N	N
83	20250110	150650	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2735	-35	5	-1.26	1499156570	544299	64.52	2765	2820	2735	3600	1940	2770	2754.29	4.85	26270	4094	2850	2810	2780	2740	2710	2795	2725	1077	830	500	2040	5	1	215378976	5891	5.77	3.63	12	0.25	474.00	753.00	3990	20241010	-31.45	2305	20240805	18.66	2895	-5.53	20250108	2405	13.72	20250102	3990	-31.45	20241010	2305	18.66	20240805	1.74	N	091810	500	1076 억	5225662	N	N	4761	N	N
84	20250110	140655	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2750	-20	5	-0.72	956525005	346429	41.06	2765	2820	2750	3600	1940	2770	2761.10	4.84	15054	-3726	2850	2810	2780	2740	2710	2795	2725	1077	830	500	2040	5	1	215378976	5923	5.80	3.65	12	0.16	474.00	753.00	3990	20241010	-31.08	2305	20240805	19.31	2895	-5.01	20250108	2405	14.35	20250102	3990	-31.08	20241010	2305	19.31	20240805	1.74	N	091810	500	1076 억	5214446	N	N	4761	N	N
85	20250110	130652	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2755	-15	5	-0.54	810412815	293354	34.77	2765	2820	2750	3600	1940	2770	2762.58	4.84	8996	-8121	2850	2810	2780	2740	2710	2795	2725	1077	830	500	2040	5	1	215378976	5934	5.81	3.66	12	0.14	474.00	753.00	3990	20241010	-30.95	2305	20240805	19.52	2895	-4.84	20250108	2405	14.55	20250102	3990	-30.95	20241010	2305	19.52	20240805	1.74	N	091810	500	1076 억	5208388	N	N	4761	N	N
86	20250110	120653	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2755	-15	5	-0.54	621838195	224863	26.65	2765	2820	2755	3600	1940	2770	2765.41	4.84	10478	-250	2850	2810	2780	2740	2710	2795	2725	1077	830	500	2040	5	1	215378976	5934	5.81	3.66	12	0.10	474.00	753.00	3990	20241010	-30.95	2305	20240805	19.52	2895	-4.84	20250108	2405	14.55	20250102	3990	-30.95	20241010	2305	19.52	20240805	1.74	N	091810	500	1076 억	5209870	N	N	4761	N	N
87	20250110	110652	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2765	-5	5	-0.18	522346940	188847	22.38	2765	2820	2755	3600	1940	2770	2765.98	4.84	10063	334	2850	2810	2780	2740	2710	2795	2725	1077	830	500	2040	5	1	215378976	5955	5.83	3.67	12	0.09	474.00	753.00	3990	20241010	-30.70	2305	20240805	19.96	2895	-4.49	20250108	2405	14.97	20250102	3990	-30.70	20241010	2305	19.96	20240805	1.74	N	091810	500	1076 억	5209455	N	N	4761	N	N
88	20250110	100650	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2775	5	2	0.18	223881125	80831	9.58	2765	2820	2755	3600	1940	2770	2769.74	4.82	-9559	-14033	2850	2810	2780	2740	2710	2795	2725	1077	830	500	2040	5	1	215378976	5977	5.85	3.69	12	0.04	474.00	753.00	3990	20241010	-30.45	2305	20240805	20.39	2895	-4.15	20250108	2405	15.38	20250102	3990	-30.45	20241010	2305	20.39	20240805	1.74	N	091810	500	1076 억	5189833	N	N	4761	N	N
89	20250110	090654	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2765	-5	5	-0.18	63773850	23015	2.73	2765	2820	2760	3600	1940	2770	2770.97	4.83	-1224	-1177	2850	2810	2780	2740	2710	2795	2725	1077	830	500	2040	5	1	215378976	5955	5.83	3.67	12	0.01	474.00	753.00	3990	20241010	-30.70	2305	20240805	19.96	2895	-4.49	20250108	2405	14.97	20250102	3990	-30.70	20241010	2305	19.96	20240805	1.74	N	091810	500	1076 억	5198168	N	N	4761	N	N
90	20250109	160648	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2770	-30	5	-1.07	2344489480	841794	84.71	2800	2820	2750	3640	1960	2800	2785.13	4.82	-14335	13966	2936	2867	2826	2757	2716	2847	2737	1077	840	500	2070	5	1	215378976	5966	5.84	3.68	12	0.39	474.00	753.00	3990	20241010	-30.58	2305	20240805	20.17	2895	-4.32	20250108	2405	15.18	20250102	3990	-30.58	20241010	2305	20.17	20240805	1.60	N	091810	500	1076 억	5194227	N	N	4761	N	N
91	20250109	150651	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2785	-15	5	-0.54	2173598080	780375	78.53	2800	2820	2750	3640	1960	2800	2785.33	4.83	-10402	5076	2936	2867	2826	2757	2716	2847	2737	1077	840	500	2070	5	1	215378976	5998	5.88	3.70	12	0.36	474.00	753.00	3990	20241010	-30.20	2305	20240805	20.82	2895	-3.80	20250108	2405	15.80	20250102	3990	-30.20	20241010	2305	20.82	20240805	1.60	N	091810	500	1076 억	5198160	N	N	2843	N	N
92	20250109	140649	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2805	5	2	0.18	1782565375	640647	64.47	2800	2820	2750	3640	1960	2800	2782.45	4.85	15358	21019	2936	2867	2826	2757	2716	2847	2737	1077	840	500	2070	5	1	215378976	6041	5.92	3.73	12	0.30	474.00	753.00	3990	20241010	-29.70	2305	20240805	21.69	2895	-3.11	20250108	2405	16.63	20250102	3990	-29.70	20241010	2305	21.69	20240805	1.60	N	091810	500	1076 억	5223920	N	N	2843	N	N
93	20250109	130649	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2765	-35	5	-1.25	1087486725	392783	39.53	2800	2805	2750	3640	1960	2800	2768.67	4.86	27713	21529	2936	2867	2826	2757	2716	2847	2737	1077	840	500	2070	5	1	215378976	5955	5.83	3.67	12	0.18	474.00	753.00	3990	20241010	-30.70	2305	20240805	19.96	2895	-4.49	20250108	2405	14.97	20250102	3990	-30.70	20241010	2305	19.96	20240805	1.60	N	091810	500	1076 억	5236275	N	N	2843	N	N
94	20250109	120649	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2760	-40	5	-1.43	901450720	325253	32.73	2800	2805	2750	3640	1960	2800	2771.54	4.85	17681	13436	2936	2867	2826	2757	2716	2847	2737	1077	840	500	2070	5	1	215378976	5944	5.82	3.67	12	0.15	474.00	753.00	3990	20241010	-30.83	2305	20240805	19.74	2895	-4.66	20250108	2405	14.76	20250102	3990	-30.83	20241010	2305	19.74	20240805	1.60	N	091810	500	1076 억	5226243	N	N	2843	N	N
95	20250109	110652	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2765	-35	5	-1.25	766044010	276164	27.79	2800	2805	2750	3640	1960	2800	2773.87	4.84	6149	1810	2936	2867	2826	2757	2716	2847	2737	1077	840	500	2070	5	1	215378976	5955	5.83	3.67	12	0.13	474.00	753.00	3990	20241010	-30.70	2305	20240805	19.96	2895	-4.49	20250108	2405	14.97	20250102	3990	-30.70	20241010	2305	19.96	20240805	1.60	N	091810	500	1076 억	5214711	N	N	2843	N	N
96	20250109	100650	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2775	-25	5	-0.89	435089370	156528	15.75	2800	2805	2765	3640	1960	2800	2779.63	4.83	-5845	-8994	2936	2867	2826	2757	2716	2847	2737	1077	840	500	2070	5	1	215378976	5977	5.85	3.69	12	0.07	474.00	753.00	3990	20241010	-30.45	2305	20240805	20.39	2895	-4.15	20250108	2405	15.38	20250102	3990	-30.45	20241010	2305	20.39	20240805	1.60	N	091810	500	1076 억	5202717	N	N	2843	N	N
97	20250109	090653	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2780	-20	5	-0.71	116819795	42019	4.23	2800	2805	2770	3640	1960	2800	2780.17	4.83	-7392	-11362	2936	2867	2826	2757	2716	2847	2737	1077	840	500	2070	5	1	215378976	5988	5.86	3.69	12	0.02	474.00	753.00	3990	20241010	-30.33	2305	20240805	20.61	2895	-3.97	20250108	2405	15.59	20250102	3990	-30.33	20241010	2305	20.61	20240805	1.60	N	091810	500	1076 억	5201170	N	N	2843	N	N
98	20250108	160643	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2800	-40	5	-1.41	2759220240	978205	50.42	2845	2895	2785	3690	1990	2840	2820.70	4.84	-35849	-11717	2950	2895	2825	2770	2700	2922	2797	1077	850	500	2100	5	1	215378976	6031	5.91	3.72	12	0.45	474.00	753.00	3990	20241010	-29.82	2250	20231228	24.44	2895	-3.28	20250108	2405	16.42	20250102	3990	-29.82	20241010	2305	21.48	20240805	1.50	N	091810	500	1076 억	5208562	N	N	2843	N	N
99	20250108	150646	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2810	-30	5	-1.06	2607918120	924301	47.64	2845	2895	2785	3690	1990	2840	2821.50	4.85	-17309	11857	2950	2895	2825	2770	2700	2922	2797	1077	850	500	2100	5	1	215378976	6052	5.93	3.73	12	0.43	474.00	753.00	3990	20241010	-29.57	2250	20231228	24.89	2895	-2.94	20250108	2405	16.84	20250102	3990	-29.57	20241010	2305	21.91	20240805	1.50	N	091810	500	1076 억	5227102	N	N	824	N	N
100	20250108	140649	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2805	-35	5	-1.23	2385512595	844962	43.55	2845	2895	2785	3690	1990	2840	2823.22	4.84	-29855	-6855	2950	2895	2825	2770	2700	2922	2797	1077	850	500	2100	5	1	215378976	6041	5.92	3.73	12	0.39	474.00	753.00	3990	20241010	-29.70	2250	20231228	24.67	2895	-3.11	20250108	2405	16.63	20250102	3990	-29.70	20241010	2305	21.69	20240805	1.50	N	091810	500	1076 억	5214556	N	N	824	N	N
101	20250108	130648	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2805	-35	5	-1.23	2153355125	762268	39.29	2845	2895	2785	3690	1990	2840	2824.93	4.84	-29691	-9799	2950	2895	2825	2770	2700	2922	2797	1077	850	500	2100	5	1	215378976	6041	5.92	3.73	12	0.35	474.00	753.00	3990	20241010	-29.70	2250	20231228	24.67	2895	-3.11	20250108	2405	16.63	20250102	3990	-29.70	20241010	2305	21.69	20240805	1.50	N	091810	500	1076 억	5214720	N	N	824	N	N
102	20250108	120644	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2810	-30	5	-1.06	1982220025	701311	36.15	2845	2895	2785	3690	1990	2840	2826.45	4.85	-22032	-9924	2950	2895	2825	2770	2700	2922	2797	1077	850	500	2100	5	1	215378976	6052	5.93	3.73	12	0.33	474.00	753.00	3990	20241010	-29.57	2250	20231228	24.89	2895	-2.94	20250108	2405	16.84	20250102	3990	-29.57	20241010	2305	21.91	20240805	1.50	N	091810	500	1076 억	5222379	N	N	824	N	N
103	20250108	110645	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2815	-25	5	-0.88	1655960955	585080	30.16	2845	2895	2785	3690	1990	2840	2830.32	4.83	-46764	-35311	2950	2895	2825	2770	2700	2922	2797	1077	850	500	2100	5	1	215378976	6063	5.94	3.74	12	0.27	474.00	753.00	3990	20241010	-29.45	2250	20231228	25.11	2895	-2.76	20250108	2405	17.05	20250102	3990	-29.45	20241010	2305	22.13	20240805	1.50	N	091810	500	1076 억	5197647	N	N	824	N	N
104	20250108	100646	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2815	-25	5	-0.88	1335433915	470685	24.26	2845	2895	2805	3690	1990	2840	2837.21	4.82	-55366	-50844	2950	2895	2825	2770	2700	2922	2797	1077	850	500	2100	5	1	215378976	6063	5.94	3.74	12	0.22	474.00	753.00	3990	20241010	-29.45	2250	20231228	25.11	2895	-2.76	20250108	2405	17.05	20250102	3990	-29.45	20241010	2305	22.13	20240805	1.50	N	091810	500	1076 억	5189045	N	N	824	N	N
105	20250108	090647	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2855	15	2	0.53	242535910	84849	4.37	2845	2895	2840	3690	1990	2840	2858.44	4.89	20264	19955	2950	2895	2825	2770	2700	2922	2797	1077	850	500	2100	5	1	215378976	6149	6.02	3.79	12	0.04	474.00	753.00	3990	20241010	-28.45	2250	20231228	26.89	2895	-1.38	20250108	2405	18.71	20250102	3990	-28.45	20241010	2305	23.86	20240805	1.50	N	091810	500	1076 억	5264675	N	N	824	N	N
106	20250107	160641	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2840	85	2	3.09	5451287920	1926677	129.97	2755	2880	2755	3580	1930	2755	2829.35	4.87	196432	258537	2855	2805	2720	2670	2585	2830	2695	1077	825	500	2030	5	1	215378976	6117	5.99	3.77	12	0.89	474.00	753.00	3990	20241010	-28.82	2235	20231227	27.07	2880	-1.39	20250107	2405	18.09	20250102	3990	-28.82	20241010	2305	23.21	20240805	1.25	N	091810	500	1076 억	5241937	N	N	824	N	N
107	20250107	150642	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2850	95	2	3.45	5174544775	1829362	123.40	2755	2880	2755	3580	1930	2755	2828.61	4.85	177903	232875	2855	2805	2720	2670	2585	2830	2695	1077	825	500	2030	5	1	215378976	6138	6.01	3.78	12	0.85	474.00	753.00	3990	20241010	-28.57	2235	20231227	27.52	2880	-1.04	20250107	2405	18.50	20250102	3990	-28.57	20241010	2305	23.64	20240805	1.25	N	091810	500	1076 억	5223408	N	N	2202	N	N
108	20250107	140640	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2870	115	2	4.17	4625587505	1637100	110.43	2755	2880	2755	3580	1930	2755	2825.48	4.90	228905	265220	2855	2805	2720	2670	2585	2830	2695	1077	825	500	2030	5	1	215378976	6181	6.05	3.81	12	0.76	474.00	753.00	3990	20241010	-28.07	2235	20231227	28.41	2880	-0.35	20250107	2405	19.33	20250102	3990	-28.07	20241010	2305	24.51	20240805	1.25	N	091810	500	1076 억	5274410	N	N	2202	N	N
109	20250107	130640	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2825	70	2	2.54	3476654905	1234173	83.25	2755	2845	2755	3580	1930	2755	2816.99	4.81	134069	162387	2855	2805	2720	2670	2585	2830	2695	1077	825	500	2030	5	1	215378976	6084	5.96	3.75	12	0.57	474.00	753.00	3990	20241010	-29.20	2235	20231227	26.40	2845	-0.70	20250107	2405	17.46	20250102	3990	-29.20	20241010	2305	22.56	20240805	1.25	N	091810	500	1076 억	5179574	N	N	2202	N	N
110	20250107	120641	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2835	80	2	2.90	3164123430	1123619	75.80	2755	2845	2755	3580	1930	2755	2816.01	4.79	110271	136441	2855	2805	2720	2670	2585	2830	2695	1077	825	500	2030	5	1	215378976	6106	5.98	3.76	12	0.52	474.00	753.00	3990	20241010	-28.95	2235	20231227	26.85	2845	-0.35	20250107	2405	17.88	20250102	3990	-28.95	20241010	2305	22.99	20240805	1.25	N	091810	500	1076 억	5155776	N	N	2202	N	N
111	20250107	110638	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2815	60	2	2.18	2506069355	891003	60.10	2755	2845	2755	3580	1930	2755	2812.64	4.72	31942	52763	2855	2805	2720	2670	2585	2830	2695	1077	825	500	2030	5	1	215378976	6063	5.94	3.74	12	0.41	474.00	753.00	3990	20241010	-29.45	2235	20231227	25.95	2845	-1.05	20250107	2405	17.05	20250102	3990	-29.45	20241010	2305	22.13	20240805	1.25	N	091810	500	1076 억	5077447	N	N	2202	N	N
112	20250107	100643	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2805	50	2	1.81	2217686115	788403	53.18	2755	2845	2755	3580	1930	2755	2812.88	4.69	-276	20885	2855	2805	2720	2670	2585	2830	2695	1077	825	500	2030	5	1	215378976	6041	5.92	3.73	12	0.37	474.00	753.00	3990	20241010	-29.70	2235	20231227	25.50	2845	-1.41	20250107	2405	16.63	20250102	3990	-29.70	20241010	2305	21.69	20240805	1.25	N	091810	500	1076 억	5045229	N	N	2202	N	N
113	20250107	090643	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2830	75	2	2.72	420636450	150512	10.15	2755	2835	2755	3580	1930	2755	2794.70	4.69	2924	-1244	2855	2805	2720	2670	2585	2830	2695	1077	825	500	2030	5	1	215378976	6095	5.97	3.76	12	0.07	474.00	753.00	3990	20241010	-29.07	2235	20231227	26.62	2835	-0.18	20250107	2405	17.67	20250102	3990	-29.07	20241010	2305	22.78	20240805	1.25	N	091810	500	1076 억	5048429	N	N	2202	N	N
114	20250106	160635	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2755	80	2	2.99	3981345125	1468689	49.11	2635	2770	2635	3475	1875	2675	2710.75	4.69	42528	22270	2855	2765	2595	2505	2335	2810	2550	1077	800	500	1970	5	1	215378976	5934	5.81	3.66	12	0.68	474.00	753.00	3990	20241010	-30.95	2225	20231226	23.82	2770	-0.54	20250106	2405	14.55	20250102	3990	-30.95	20241010	2305	19.52	20240805	1.27	N	091810	500	1076 억	5045445	N	N	2202	N	N
115	20250106	150635	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2745	70	2	2.62	3687768955	1362005	45.54	2635	2770	2635	3475	1875	2675	2707.60	4.70	55485	37639	2855	2765	2595	2505	2335	2810	2550	1077	800	500	1970	5	1	215378976	5912	5.79	3.65	12	0.63	474.00	753.00	3990	20241010	-31.20	2225	20231226	23.37	2770	-0.90	20250106	2405	14.14	20250102	3990	-31.20	20241010	2305	19.09	20240805	1.27	N	091810	500	1076 억	5058402	N	N	2336	N	N
116	20250106	140634	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2735	60	2	2.24	2946234120	1092623	36.54	2635	2750	2635	3475	1875	2675	2696.48	4.71	69281	53970	2855	2765	2595	2505	2335	2810	2550	1077	800	500	1970	5	1	215378976	5891	5.77	3.63	12	0.51	474.00	753.00	3990	20241010	-31.45	2225	20231226	22.92	2750	-0.55	20250106	2405	13.72	20250102	3990	-31.45	20241010	2305	18.66	20240805	1.27	N	091810	500	1076 억	5072198	N	N	2336	N	N
117	20250106	130632	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2705	30	2	1.12	2130263460	793244	26.52	2635	2720	2635	3475	1875	2675	2685.51	4.69	50761	35237	2855	2765	2595	2505	2335	2810	2550	1077	800	500	1970	5	1	215378976	5826	5.71	3.59	12	0.37	474.00	753.00	3990	20241010	-32.21	2225	20231226	21.57	2720	-0.55	20250106	2405	12.47	20250102	3990	-32.21	20241010	2305	17.35	20240805	1.27	N	091810	500	1076 억	5053678	N	N	2336	N	N
118	20250106	120630	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2690	15	2	0.56	1626472985	606689	20.29	2635	2710	2635	3475	1875	2675	2680.90	4.62	-26119	-40296	2855	2765	2595	2505	2335	2810	2550	1077	800	500	1970	5	1	215378976	5794	5.68	3.57	12	0.28	474.00	753.00	3990	20241010	-32.58	2225	20231226	20.90	2710	-0.74	20250106	2405	11.85	20250102	3990	-32.58	20241010	2305	16.70	20240805	1.27	N	091810	500	1076 억	4976798	N	N	2336	N	N
119	20250106	110630	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2690	15	2	0.56	1388402245	518171	17.33	2635	2710	2635	3475	1875	2675	2679.43	4.63	-21417	-36348	2855	2765	2595	2505	2335	2810	2550	1077	800	500	1970	5	1	215378976	5794	5.68	3.57	12	0.24	474.00	753.00	3990	20241010	-32.58	2225	20231226	20.90	2710	-0.74	20250106	2405	11.85	20250102	3990	-32.58	20241010	2305	16.70	20240805	1.27	N	091810	500	1076 억	4981500	N	N	2336	N	N
120	20250106	100630	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2685	10	2	0.37	1154953545	431206	14.42	2635	2710	2635	3475	1875	2675	2678.43	4.64	-12082	-22495	2855	2765	2595	2505	2335	2810	2550	1077	800	500	1970	5	1	215378976	5783	5.66	3.57	12	0.20	474.00	753.00	3990	20241010	-32.71	2225	20231226	20.67	2710	-0.92	20250106	2405	11.64	20250102	3990	-32.71	20241010	2305	16.49	20240805	1.27	N	091810	500	1076 억	4990835	N	N	2336	N	N
121	20250106	090628	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2670	-5	5	-0.19	258501690	97188	3.25	2635	2690	2635	3475	1875	2675	2659.81	4.66	13138	10691	2855	2765	2595	2505	2335	2810	2550	1077	800	500	1970	5	1	215378976	5751	5.63	3.55	12	0.05	474.00	753.00	3990	20241010	-33.08	2225	20231226	20.00	2690	-0.74	20250106	2405	11.02	20250102	3990	-33.08	20241010	2305	15.84	20240805	1.27	N	091810	500	1076 억	5016055	N	N	2336	N	N
122	20250103	160626	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2675	210	2	8.52	7769293900	2977188	269.68	2475	2685	2425	3200	1730	2465	2609.55	4.65	509355	575604	2545	2505	2455	2415	2365	2525	2435	1077	735	500	1820	5	1	215378976	5761	5.64	3.55	12	1.38	474.00	753.00	3990	20241010	-32.96	2210	20231222	21.04	2685	-0.37	20250103	2405	11.23	20250102	3990	-32.96	20241010	2305	16.05	20240805	1.27	N	091810	500	1076 억	5002917	N	N	2336	N	N
123	20250103	150629	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2670	205	2	8.32	7356150950	2822772	255.69	2475	2685	2425	3200	1730	2465	2606.00	4.66	525925	540995	2545	2505	2455	2415	2365	2525	2435	1077	735	500	1820	5	1	215378976	5751	5.63	3.55	12	1.31	474.00	753.00	3990	20241010	-33.08	2210	20231222	20.81	2685	-0.56	20250103	2405	11.02	20250102	3990	-33.08	20241010	2305	15.84	20240805	1.27	N	091810	500	1076 억	5019487	N	N	4542	N	N
124	20250103	140628	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2645	180	2	7.30	6306236840	2428932	220.02	2475	2670	2425	3200	1730	2465	2596.30	4.55	401393	413280	2545	2505	2455	2415	2365	2525	2435	1077	735	500	1820	5	1	215378976	5697	5.58	3.51	12	1.13	474.00	753.00	3990	20241010	-33.71	2210	20231222	19.68	2670	-0.94	20250103	2405	9.98	20250102	3990	-33.71	20241010	2305	14.75	20240805	1.27	N	091810	500	1076 억	4894955	N	N	4542	N	N
125	20250103	130628	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2640	175	2	7.10	5067396615	1960747	177.61	2475	2650	2425	3200	1730	2465	2584.42	4.48	329996	345525	2545	2505	2455	2415	2365	2525	2435	1077	735	500	1820	5	1	215378976	5686	5.57	3.51	12	0.91	474.00	753.00	3990	20241010	-33.83	2210	20231222	19.46	2650	-0.38	20250103	2405	9.77	20250102	3990	-33.83	20241010	2305	14.53	20240805	1.27	N	091810	500	1076 억	4823558	N	N	4542	N	N
126	20250103	120626	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2630	165	2	6.69	4080773495	1586019	143.67	2475	2640	2425	3200	1730	2465	2572.97	4.43	278177	298219	2545	2505	2455	2415	2365	2525	2435	1077	735	500	1820	5	1	215378976	5664	5.55	3.49	12	0.74	474.00	753.00	3990	20241010	-34.09	2210	20231222	19.00	2640	-0.38	20250103	2405	9.36	20250102	3990	-34.09	20241010	2305	14.10	20240805	1.27	N	091810	500	1076 억	4771739	N	N	4542	N	N
127	20250103	110628	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2590	125	2	5.07	2645883075	1036633	93.90	2475	2610	2425	3200	1730	2465	2552.38	4.37	215080	226903	2545	2505	2455	2415	2365	2525	2435	1077	735	500	1820	5	1	215378976	5578	5.46	3.44	12	0.48	474.00	753.00	3990	20241010	-35.09	2210	20231222	17.19	2610	-0.77	20250103	2405	7.69	20250102	3990	-35.09	20241010	2305	12.36	20240805	1.27	N	091810	500	1076 억	4708642	N	N	4542	N	N
128	20250103	100625	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2590	125	2	5.07	2155575480	846395	76.67	2475	2610	2425	3200	1730	2465	2546.77	4.34	176593	185488	2545	2505	2455	2415	2365	2525	2435	1077	735	500	1820	5	1	215378976	5578	5.46	3.44	12	0.39	474.00	753.00	3990	20241010	-35.09	2210	20231222	17.19	2610	-0.77	20250103	2405	7.69	20250102	3990	-35.09	20241010	2305	12.36	20240805	1.27	N	091810	500	1076 억	4670155	N	N	4542	N	N
129	20250103	090627	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2470	5	2	0.20	155524745	63300	5.73	2475	2485	2425	3200	1730	2465	2456.95	4.17	-1377	-1421	2545	2505	2455	2415	2365	2525	2435	1077	735	500	1820	5	1	215378976	5320	5.21	3.28	12	0.03	474.00	753.00	3990	20241010	-38.10	2210	20231222	11.76	2495	-1.00	20250102	2405	2.70	20250102	3990	-38.10	20241010	2305	7.16	20240805	1.27	N	091810	500	1076 억	4492185	N	N	4542	N	N
130	20250102	160623	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2465	65	2	2.71	2697522415	1093768	17.78	2405	2495	2405	3120	1680	2400	2466.27	4.17	270110	276083	2793	2596	2463	2266	2133	2565	2235	1077	720	500	1770	5	1	215378976	5309	5.20	3.27	12	0.51	474.00	753.00	3990	20241010	-38.22	2210	20231222	11.54	2495	-1.20	20250102	2405	2.49	20250102	3990	-38.22	20241010	2305	6.94	20240805	1.28	N	091810	500	1076 억	4488524	N	N	4542	N	N
131	20250102	150624	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2465	65	2	2.71	2460149210	997471	16.21	2405	2495	2405	3120	1680	2400	2466.39	4.15	249272	250405	2793	2596	2463	2266	2133	2565	2235	1077	720	500	1770	5	1	215378976	5309	5.20	3.27	12	0.46	474.00	753.00	3990	20241010	-38.22	2210	20231222	11.54	2495	-1.20	20250102	2405	2.49	20250102	3990	-38.22	20241010	2305	6.94	20240805	1.28	N	091810	500	1076 억	4467686	N	N	5337	N	N
132	20250102	140621	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2475	75	2	3.12	2128967835	863957	14.04	2405	2495	2405	3120	1680	2400	2464.21	4.13	232073	233168	2793	2596	2463	2266	2133	2565	2235	1077	720	500	1770	5	1	215378976	5331	5.22	3.29	12	0.40	474.00	753.00	3990	20241010	-37.97	2210	20231222	11.99	2495	-0.80	20250102	2405	2.91	20250102	3990	-37.97	20241010	2305	7.38	20240805	1.28	N	091810	500	1076 억	4450487	N	N	5337	N	N
133	20250102	130621	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2475	75	2	3.12	1788007805	726734	11.81	2405	2495	2405	3120	1680	2400	2460.33	4.09	184127	185129	2793	2596	2463	2266	2133	2565	2235	1077	720	500	1770	5	1	215378976	5331	5.22	3.29	12	0.34	474.00	753.00	3990	20241010	-37.97	2210	20231222	11.99	2495	-0.80	20250102	2405	2.91	20250102	3990	-37.97	20241010	2305	7.38	20240805	1.28	N	091810	500	1076 억	4402541	N	N	5337	N	N
134	20250102	120620	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2465	65	2	2.71	1559316990	634001	10.30	2405	2495	2405	3120	1680	2400	2459.49	4.07	166370	167015	2793	2596	2463	2266	2133	2565	2235	1077	720	500	1770	5	1	215378976	5309	5.20	3.27	12	0.29	474.00	753.00	3990	20241010	-38.22	2210	20231222	11.54	2495	-1.20	20250102	2405	2.49	20250102	3990	-38.22	20241010	2305	6.94	20240805	1.28	N	091810	500	1076 억	4384784	N	N	5337	N	N
135	20250102	110612	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2465	65	2	2.71	1170204685	475252	7.72	2405	2495	2405	3120	1680	2400	2462.28	4.03	116081	116451	2793	2596	2463	2266	2133	2565	2235	1077	720	500	1770	5	1	215378976	5309	5.20	3.27	12	0.22	474.00	753.00	3990	20241010	-38.22	2210	20231222	11.54	2495	-1.20	20250102	2405	2.49	20250102	3990	-38.22	20241010	2305	6.94	20240805	1.28	N	091810	500	1076 억	4334495	N	N	5337	N	N
136	20250102	100618	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2420	20	2	0.83	125561310	52004	0.85	2405	2440	2405	3120	1680	2400	2414.45	3.91	-6406	-6392	2793	2596	2463	2266	2133	2565	2235	1077	720	500	1770	5	1	215378976	5212	5.11	3.21	12	0.02	474.00	753.00	3990	20241010	-39.35	2210	20231222	9.50	2440	-0.82	20250102	2405	0.62	20250102	3990	-39.35	20241010	2305	4.99	20240805	1.28	N	091810	500	1076 억	4212008	N	N	5337	N	N
137	20250102	090613	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2400	0	3	0.00	0	0	0.00	0	0	0	3120	1680	2400	0.00	3.92	0	0	2793	2596	2463	2266	2133	2565	2235	1077	720	500	1770	5	1	215378976	5169	5.06	3.19	12	0.00	474.00	753.00	3990	20241010	-39.85	2210	20231222	8.60	0	0.00	0	0	0.00	0	3990	-39.85	20241010	2305	4.12	20240805	1.28	N	091810	500	1076 억	4218414	N	N	5337	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History