KissMeData/004360/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250219	160155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12060	60	2	0.50	566062190	47082	243.83	12040	12070	11960	15600	8400	12000	12022.90	10.13	0	7333	12153	12076	11933	11856	11713	12115	11895	97	3600	500	9120	10	1	19308690	2329	3.98	0.26	12	0.24	3033.00	46680.00	15160	20240729	-20.45	10630	20241209	13.45	12070	-0.08	20250219	11010	9.54	20250103	15160	-20.45	20240729	10630	13.45	20241209	0.76	N	004360	500	96 억		1956205	N	N	60	N	00	N
3	20250219	150156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12030	30	2	0.25	550171930	45763	237.00	12040	12070	11960	15600	8400	12000	12022.20	10.13	0	7982	12153	12076	11933	11856	11713	12115	11895	97	3600	500	9120	10	1	19308690	2323	3.97	0.26	12	0.24	3033.00	46680.00	15160	20240729	-20.65	10630	20241209	13.17	12070	-0.33	20250219	11010	9.26	20250103	15160	-20.65	20240729	10630	13.17	20241209	0.76	N	004360	500	96 억		1956205	N	N	0	N	00	N
4	20250219	140155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12030	30	2	0.25	506978410	42172	218.41	12040	12070	11960	15600	8400	12000	12021.68	10.13	0	9629	12153	12076	11933	11856	11713	12115	11895	97	3600	500	9120	10	1	19308690	2323	3.97	0.26	12	0.22	3033.00	46680.00	15160	20240729	-20.65	10630	20241209	13.17	12070	-0.33	20250219	11010	9.26	20250103	15160	-20.65	20240729	10630	13.17	20241209	0.76	N	004360	500	96 억		1956205	N	N	0	N	00	N
5	20250219	130155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12010	10	2	0.08	381201010	31713	164.24	12040	12050	11960	15600	8400	12000	12020.34	10.13	0	7926	12153	12076	11933	11856	11713	12115	11895	97	3600	500	9120	10	1	19308690	2319	3.96	0.26	12	0.16	3033.00	46680.00	15160	20240729	-20.78	10630	20241209	12.98	12050	-0.33	20250219	11010	9.08	20250103	15160	-20.78	20240729	10630	12.98	20241209	0.76	N	004360	500	96 억		1956205	N	N	0	N	00	N
6	20250219	120155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12020	20	2	0.17	291754120	24273	125.71	12040	12050	11960	15600	8400	12000	12019.70	10.13	0	7265	12153	12076	11933	11856	11713	12115	11895	97	3600	500	9120	10	1	19308690	2321	3.96	0.26	12	0.13	3033.00	46680.00	15160	20240729	-20.71	10630	20241209	13.08	12050	-0.25	20250219	11010	9.17	20250103	15160	-20.71	20240729	10630	13.08	20241209	0.76	N	004360	500	96 억		1956205	N	N	0	N	00	N
7	20250219	110156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12010	10	2	0.08	193025850	16058	83.16	12040	12050	11960	15600	8400	12000	12020.54	10.13	0	3409	12153	12076	11933	11856	11713	12115	11895	97	3600	500	9120	10	1	19308690	2319	3.96	0.26	12	0.08	3033.00	46680.00	15160	20240729	-20.78	10630	20241209	12.98	12050	-0.33	20250219	11010	9.08	20250103	15160	-20.78	20240729	10630	12.98	20241209	0.76	N	004360	500	96 억		1956205	N	N	0	N	00	N
8	20250219	100155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12040	40	2	0.33	42611810	3545	18.36	12040	12050	11960	15600	8400	12000	12020.26	10.13	0	164	12153	12076	11933	11856	11713	12115	11895	97	3600	500	9120	10	1	19308690	2325	3.97	0.26	12	0.02	3033.00	46680.00	15160	20240729	-20.58	10630	20241209	13.26	12050	-0.08	20250219	11010	9.36	20250103	15160	-20.58	20240729	10630	13.26	20241209	0.76	N	004360	500	96 억		1956205	N	N	0	N	00	N
9	20250219	090156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11960	-40	5	-0.33	3252550	271	1.40	12040	12040	11960	15600	8400	12000	12002.03	10.13	0	-26	12153	12076	11933	11856	11713	12115	11895	97	3600	500	9120	10	1	19308690	2309	3.94	0.26	12	0.00	3033.00	46680.00	15160	20240729	-21.11	10630	20241209	12.51	12040	0.00	20250212	11010	8.63	20250103	15160	-21.11	20240729	10630	12.51	20241209	0.76	N	004360	500	96 억		1956205	N	N	0	N	00	N
10	20250218	160155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12000	120	2	1.01	229987070	19280	46.53	11880	12010	11790	15440	8320	11880	11928.79	10.12	0	2680	12133	12006	11873	11746	11613	12010	11750	97	3560	500	9020	10	1	19308690	2317	3.96	0.26	12	0.10	3033.00	46680.00	15160	20240729	-20.84	10630	20241209	12.89	12040	-0.33	20250212	11010	8.99	20250103	15160	-20.84	20240729	10630	12.89	20241209	0.76	N	004360	500	96 억		1953299	N	N	32	N	00	N
11	20250218	150155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11980	100	2	0.84	216351520	18143	43.79	11880	12010	11790	15440	8320	11880	11924.79	10.12	0	3089	12133	12006	11873	11746	11613	12010	11750	97	3560	500	9020	10	1	19308690	2313	3.95	0.26	12	0.09	3033.00	46680.00	15160	20240729	-20.98	10630	20241209	12.70	12040	-0.50	20250212	11010	8.81	20250103	15160	-20.98	20240729	10630	12.70	20241209	0.76	N	004360	500	96 억		1953299	N	N	32	N	00	N
12	20250218	140156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11970	90	2	0.76	196995260	16528	39.89	11880	12010	11790	15440	8320	11880	11918.88	10.12	0	3904	12133	12006	11873	11746	11613	12010	11750	97	3560	500	9020	10	1	19308690	2311	3.95	0.26	12	0.09	3033.00	46680.00	15160	20240729	-21.04	10630	20241209	12.61	12040	-0.58	20250212	11010	8.72	20250103	15160	-21.04	20240729	10630	12.61	20241209	0.76	N	004360	500	96 억		1953299	N	N	32	N	00	N
13	20250218	130155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11950	70	2	0.59	129128110	10863	26.22	11880	12000	11790	15440	8320	11880	11886.97	10.12	0	2895	12133	12006	11873	11746	11613	12010	11750	97	3560	500	9020	10	1	19308690	2307	3.94	0.26	12	0.06	3033.00	46680.00	15160	20240729	-21.17	10630	20241209	12.42	12040	-0.75	20250212	11010	8.54	20250103	15160	-21.17	20240729	10630	12.42	20241209	0.76	N	004360	500	96 억		1953299	N	N	32	N	00	N
14	20250218	120155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11930	50	2	0.42	123186630	10365	25.02	11880	12000	11790	15440	8320	11880	11884.87	10.12	0	2894	12133	12006	11873	11746	11613	12010	11750	97	3560	500	9020	10	1	19308690	2304	3.93	0.26	12	0.05	3033.00	46680.00	15160	20240729	-21.31	10630	20241209	12.23	12040	-0.91	20250212	11010	8.36	20250103	15160	-21.31	20240729	10630	12.23	20241209	0.76	N	004360	500	96 억		1953299	N	N	32	N	00	N
15	20250218	110156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11950	70	2	0.59	121552600	10228	24.69	11880	12000	11790	15440	8320	11880	11884.30	10.12	0	2894	12133	12006	11873	11746	11613	12010	11750	97	3560	500	9020	10	1	19308690	2307	3.94	0.26	12	0.05	3033.00	46680.00	15160	20240729	-21.17	10630	20241209	12.42	12040	-0.75	20250212	11010	8.54	20250103	15160	-21.17	20240729	10630	12.42	20241209	0.76	N	004360	500	96 억		1953299	N	N	32	N	00	N
16	20250218	100155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11930	50	2	0.42	82730100	6961	16.80	11880	12000	11790	15440	8320	11880	11884.80	10.12	0	2114	12133	12006	11873	11746	11613	12010	11750	97	3560	500	9020	10	1	19308690	2304	3.93	0.26	12	0.04	3033.00	46680.00	15160	20240729	-21.31	10630	20241209	12.23	12040	-0.91	20250212	11010	8.36	20250103	15160	-21.31	20240729	10630	12.23	20241209	0.76	N	004360	500	96 억		1953299	N	N	32	N	00	N
17	20250218	090155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11890	10	2	0.08	522850	44	0.11	11880	11890	11880	15440	8320	11880	11882.95	10.12	0	-7	12133	12006	11873	11746	11613	12010	11750	97	3560	500	9020	10	1	19308690	2296	3.92	0.25	12	0.00	3033.00	46680.00	15160	20240729	-21.57	10630	20241209	11.85	12040	-1.25	20250212	11010	7.99	20250103	15160	-21.57	20240729	10630	11.85	20241209	0.76	N	004360	500	96 억		1953299	N	N	32	N	00	N
18	20250217	160155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11880	0	3	0.00	492551670	41434	269.45	11880	12000	11740	15440	8320	11880	11887.62	10.09	0	3936	12026	11952	11866	11792	11706	11990	11830	97	3560	500	9020	10	1	19308690	2294	3.92	0.25	12	0.21	3033.00	46680.00	15160	20240729	-21.64	10630	20241209	11.76	12040	-1.33	20250212	11010	7.90	20250103	15160	-21.64	20240729	10630	11.76	20241209	0.75	N	004360	500	96 억		1948614	N	N	32	N	00	N
19	20250217	150156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11920	40	2	0.34	294706310	24805	161.31	11880	12000	11740	15440	8320	11880	11880.92	10.09	0	3934	12026	11952	11866	11792	11706	11990	11830	97	3560	500	9020	10	1	19308690	2302	3.93	0.26	12	0.13	3033.00	46680.00	15160	20240729	-21.37	10630	20241209	12.14	12040	-1.00	20250212	11010	8.27	20250103	15160	-21.37	20240729	10630	12.14	20241209	0.75	N	004360	500	96 억		1948614	N	N	237	N	00	N
20	20250217	140155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11990	110	2	0.93	283900900	23900	155.43	11880	12000	11740	15440	8320	11880	11878.70	10.09	0	3968	12026	11952	11866	11792	11706	11990	11830	97	3560	500	9020	10	1	19308690	2315	3.95	0.26	12	0.12	3033.00	46680.00	15160	20240729	-20.91	10630	20241209	12.79	12040	-0.42	20250212	11010	8.90	20250103	15160	-20.91	20240729	10630	12.79	20241209	0.75	N	004360	500	96 억		1948614	N	N	237	N	00	N
21	20250217	130156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11920	40	2	0.34	108775570	9176	59.67	11880	11920	11740	15440	8320	11880	11854.36	10.09	0	4201	12026	11952	11866	11792	11706	11990	11830	97	3560	500	9020	10	1	19308690	2302	3.93	0.26	12	0.05	3033.00	46680.00	15160	20240729	-21.37	10630	20241209	12.14	12040	-1.00	20250212	11010	8.27	20250103	15160	-21.37	20240729	10630	12.14	20241209	0.75	N	004360	500	96 억		1948614	N	N	237	N	00	N
22	20250217	120156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11890	10	2	0.08	95026970	8021	52.16	11880	11920	11740	15440	8320	11880	11847.27	10.09	0	4207	12026	11952	11866	11792	11706	11990	11830	97	3560	500	9020	10	1	19308690	2296	3.92	0.25	12	0.04	3033.00	46680.00	15160	20240729	-21.57	10630	20241209	11.85	12040	-1.25	20250212	11010	7.99	20250103	15160	-21.57	20240729	10630	11.85	20241209	0.75	N	004360	500	96 억		1948614	N	N	237	N	00	N
23	20250217	110155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11910	30	2	0.25	84346740	7122	46.32	11880	11920	11740	15440	8320	11880	11843.13	10.09	0	3964	12026	11952	11866	11792	11706	11990	11830	97	3560	500	9020	10	1	19308690	2300	3.93	0.26	12	0.04	3033.00	46680.00	15160	20240729	-21.44	10630	20241209	12.04	12040	-1.08	20250212	11010	8.17	20250103	15160	-21.44	20240729	10630	12.04	20241209	0.75	N	004360	500	96 억		1948614	N	N	237	N	00	N
24	20250217	100155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11920	40	2	0.34	75433530	6371	41.43	11880	11920	11740	15440	8320	11880	11840.14	10.09	0	4156	12026	11952	11866	11792	11706	11990	11830	97	3560	500	9020	10	1	19308690	2302	3.93	0.26	12	0.03	3033.00	46680.00	15160	20240729	-21.37	10630	20241209	12.14	12040	-1.00	20250212	11010	8.27	20250103	15160	-21.37	20240729	10630	12.14	20241209	0.75	N	004360	500	96 억		1948614	N	N	237	N	00	N
25	20250217	090155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11820	-60	5	-0.51	1495360	126	0.82	11880	11880	11820	15440	8320	11880	11867.94	10.09	0	-31	12026	11952	11866	11792	11706	11990	11830	97	3560	500	9020	10	1	19308690	2282	3.90	0.25	12	0.00	3033.00	46680.00	15160	20240729	-22.03	10630	20241209	11.19	12040	-1.83	20250212	11010	7.36	20250103	15160	-22.03	20240729	10630	11.19	20241209	0.75	N	004360	500	96 억		1948614	N	N	237	N	00	N
26	20250214	160154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11880	20	2	0.17	181917210	15377	42.87	11860	11940	11780	15410	8310	11860	11830.47	10.09	0	-514	12100	11980	11910	11790	11720	11945	11755	97	3550	500	9010	10	1	19308690	2294	3.92	0.25	12	0.08	3033.00	46680.00	15160	20240729	-21.64	10630	20241209	11.76	12040	-1.33	20250212	11010	7.90	20250103	15160	-21.64	20240729	10630	11.76	20241209	0.76	N	004360	500	96 억		1947988	N	N	237	N	00	N
27	20250214	150154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11830	-30	5	-0.25	171067770	14462	40.32	11860	11940	11780	15410	8310	11860	11828.78	10.09	0	-223	12100	11980	11910	11790	11720	11945	11755	97	3550	500	9010	10	1	19308690	2284	3.90	0.25	12	0.07	3033.00	46680.00	15160	20240729	-21.97	10630	20241209	11.29	12040	-1.74	20250212	11010	7.45	20250103	15160	-21.97	20240729	10630	11.29	20241209	0.76	N	004360	500	96 억		1947988	N	N	125	N	00	N
28	20250214	140155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11840	-20	5	-0.17	100201450	8466	23.61	11860	11940	11780	15410	8310	11860	11835.75	10.09	0	-496	12100	11980	11910	11790	11720	11945	11755	97	3550	500	9010	10	1	19308690	2286	3.90	0.25	12	0.04	3033.00	46680.00	15160	20240729	-21.90	10630	20241209	11.38	12040	-1.66	20250212	11010	7.54	20250103	15160	-21.90	20240729	10630	11.38	20241209	0.76	N	004360	500	96 억		1947988	N	N	125	N	00	N
29	20250214	130155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11850	-10	5	-0.08	84348580	7129	19.88	11860	11940	11780	15410	8310	11860	11831.75	10.09	0	-312	12100	11980	11910	11790	11720	11945	11755	97	3550	500	9010	10	1	19308690	2288	3.91	0.25	12	0.04	3033.00	46680.00	15160	20240729	-21.83	10630	20241209	11.48	12040	-1.58	20250212	11010	7.63	20250103	15160	-21.83	20240729	10630	11.48	20241209	0.76	N	004360	500	96 억		1947988	N	N	125	N	00	N
30	20250214	120154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11920	60	2	0.51	78949620	6674	18.61	11860	11940	11780	15410	8310	11860	11829.43	10.09	0	-375	12100	11980	11910	11790	11720	11945	11755	97	3550	500	9010	10	1	19308690	2302	3.93	0.26	12	0.03	3033.00	46680.00	15160	20240729	-21.37	10630	20241209	12.14	12040	-1.00	20250212	11010	8.27	20250103	15160	-21.37	20240729	10630	12.14	20241209	0.76	N	004360	500	96 억		1947988	N	N	125	N	00	N
31	20250214	110154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11810	-50	5	-0.42	71657900	6059	16.89	11860	11940	11780	15410	8310	11860	11826.69	10.09	0	-364	12100	11980	11910	11790	11720	11945	11755	97	3550	500	9010	10	1	19308690	2280	3.89	0.25	12	0.03	3033.00	46680.00	15160	20240729	-22.10	10630	20241209	11.10	12040	-1.91	20250212	11010	7.27	20250103	15160	-22.10	20240729	10630	11.10	20241209	0.76	N	004360	500	96 억		1947988	N	N	125	N	00	N
32	20250214	100155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11790	-70	5	-0.59	41335010	3496	9.75	11860	11910	11780	15410	8310	11860	11823.52	10.09	0	-250	12100	11980	11910	11790	11720	11945	11755	97	3550	500	9010	10	1	19308690	2276	3.89	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.23	10630	20241209	10.91	12040	-2.08	20250212	11010	7.08	20250103	15160	-22.23	20240729	10630	10.91	20241209	0.76	N	004360	500	96 억		1947988	N	N	125	N	00	N
33	20250214	090155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11870	10	2	0.08	1721000	145	0.40	11860	11870	11860	15410	8310	11860	11868.97	10.09	0	114	12100	11980	11910	11790	11720	11945	11755	97	3550	500	9010	10	1	19308690	2292	3.91	0.25	12	0.00	3033.00	46680.00	15160	20240729	-21.70	10630	20241209	11.67	12040	-1.41	20250212	11010	7.81	20250103	15160	-21.70	20240729	10630	11.67	20241209	0.76	N	004360	500	96 억		1947988	N	N	125	N	00	N
34	20250213	160154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11860	-140	5	-1.17	427650500	35865	99.72	12000	12030	11840	15600	8400	12000	11923.93	10.14	0	-13270	12320	12160	11880	11720	11440	12240	11800	97	3600	500	9120	10	1	19308690	2290	3.91	0.25	12	0.19	3033.00	46680.00	15160	20240729	-21.77	10630	20241209	11.57	12040	-1.50	20250212	11010	7.72	20250103	15160	-21.77	20240729	10630	11.57	20241209	0.76	N	004360	500	96 억		1957392	N	N	125	N	00	N
35	20250213	150153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11880	-120	5	-1.00	357253380	29930	83.22	12000	12030	11860	15600	8400	12000	11936.30	10.14	0	-7518	12320	12160	11880	11720	11440	12240	11800	97	3600	500	9120	10	1	19308690	2294	3.92	0.25	12	0.16	3033.00	46680.00	15160	20240729	-21.64	10630	20241209	11.76	12040	-1.33	20250212	11010	7.90	20250103	15160	-21.64	20240729	10630	11.76	20241209	0.76	N	004360	500	96 억		1957392	N	N	40	N	00	N
36	20250213	140154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11910	-90	5	-0.75	331898500	27798	77.29	12000	12030	11860	15600	8400	12000	11939.65	10.14	0	-6186	12320	12160	11880	11720	11440	12240	11800	97	3600	500	9120	10	1	19308690	2300	3.93	0.26	12	0.14	3033.00	46680.00	15160	20240729	-21.44	10630	20241209	12.04	12040	-1.08	20250212	11010	8.17	20250103	15160	-21.44	20240729	10630	12.04	20241209	0.76	N	004360	500	96 억		1957392	N	N	40	N	00	N
37	20250213	130154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11950	-50	5	-0.42	293820650	24606	68.41	12000	12030	11860	15600	8400	12000	11941.02	10.14	0	-5220	12320	12160	11880	11720	11440	12240	11800	97	3600	500	9120	10	1	19308690	2307	3.94	0.26	12	0.13	3033.00	46680.00	15160	20240729	-21.17	10630	20241209	12.42	12040	-0.75	20250212	11010	8.54	20250103	15160	-21.17	20240729	10630	12.42	20241209	0.76	N	004360	500	96 억		1957392	N	N	40	N	00	N
38	20250213	120153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11960	-40	5	-0.33	271201310	22709	63.14	12000	12030	11860	15600	8400	12000	11942.46	10.14	0	-4870	12320	12160	11880	11720	11440	12240	11800	97	3600	500	9120	10	1	19308690	2309	3.94	0.26	12	0.12	3033.00	46680.00	15160	20240729	-21.11	10630	20241209	12.51	12040	-0.66	20250212	11010	8.63	20250103	15160	-21.11	20240729	10630	12.51	20241209	0.76	N	004360	500	96 억		1957392	N	N	40	N	00	N
39	20250213	110153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11910	-90	5	-0.75	251164010	21029	58.47	12000	12030	11860	15600	8400	12000	11943.70	10.14	0	-3339	12320	12160	11880	11720	11440	12240	11800	97	3600	500	9120	10	1	19308690	2300	3.93	0.26	12	0.11	3033.00	46680.00	15160	20240729	-21.44	10630	20241209	12.04	12040	-1.08	20250212	11010	8.17	20250103	15160	-21.44	20240729	10630	12.04	20241209	0.76	N	004360	500	96 억		1957392	N	N	40	N	00	N
40	20250213	100154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11990	-10	5	-0.08	85498410	7130	19.82	12000	12030	11950	15600	8400	12000	11991.36	10.14	0	-1537	12320	12160	11880	11720	11440	12240	11800	97	3600	500	9120	10	1	19308690	2315	3.95	0.26	12	0.04	3033.00	46680.00	15160	20240729	-20.91	10630	20241209	12.79	12040	-0.42	20250212	11010	8.90	20250103	15160	-20.91	20240729	10630	12.79	20241209	0.76	N	004360	500	96 억		1957392	N	N	40	N	00	N
41	20250213	090153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12000	0	3	0.00	5087840	424	1.18	12000	12000	11990	15600	8400	12000	11999.62	10.14	0	103	12320	12160	11880	11720	11440	12240	11800	97	3600	500	9120	10	1	19308690	2317	3.96	0.26	12	0.00	3033.00	46680.00	15160	20240729	-20.84	10630	20241209	12.89	12040	-0.33	20250212	11010	8.99	20250103	15160	-20.84	20240729	10630	12.89	20241209	0.76	N	004360	500	96 억		1957392	N	N	40	N	00	N
42	20250212	160153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	12000	260	2	2.21	427406530	35953	182.11	11740	12040	11600	15260	8220	11740	11887.61	10.12	0	3755	11866	11802	11676	11612	11486	11835	11645	97	3520	500	8920	10	1	19308690	2317	3.96	0.26	12	0.19	3033.00	46680.00	15160	20240729	-20.84	10630	20241209	12.89	12040	-0.33	20250212	11010	8.99	20250103	15160	-20.84	20240729	10630	12.89	20241209	0.76	N	004360	500	96 억		1953603	N	N	40	N	00	N
43	20250212	150153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11960	220	2	1.87	413805490	34818	176.36	11740	12040	11600	15260	8220	11740	11884.82	10.12	0	3886	11866	11802	11676	11612	11486	11835	11645	97	3520	500	8920	10	1	19308690	2309	3.94	0.26	12	0.18	3033.00	46680.00	15160	20240729	-21.11	10630	20241209	12.51	12040	-0.66	20250212	11010	8.63	20250103	15160	-21.11	20240729	10630	12.51	20241209	0.76	N	004360	500	96 억		1953603	N	N	4	N	00	N
44	20250212	140152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11930	190	2	1.62	302444730	25527	129.30	11740	11940	11600	15260	8220	11740	11848.03	10.12	0	3349	11866	11802	11676	11612	11486	11835	11645	97	3520	500	8920	10	1	19308690	2304	3.93	0.26	12	0.13	3033.00	46680.00	15160	20240729	-21.31	10630	20241209	12.23	11940	-0.08	20250212	11010	8.36	20250103	15160	-21.31	20240729	10630	12.23	20241209	0.76	N	004360	500	96 억		1953603	N	N	4	N	00	N
45	20250212	130153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11920	180	2	1.53	271321470	22915	116.07	11740	11920	11600	15260	8220	11740	11840.34	10.12	0	1748	11866	11802	11676	11612	11486	11835	11645	97	3520	500	8920	10	1	19308690	2302	3.93	0.26	12	0.12	3033.00	46680.00	15160	20240729	-21.37	10630	20241209	12.14	11920	0.00	20250212	11010	8.27	20250103	15160	-21.37	20240729	10630	12.14	20241209	0.76	N	004360	500	96 억		1953603	N	N	4	N	00	N
46	20250212	120153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11880	140	2	1.19	179164420	15168	76.83	11740	11920	11600	15260	8220	11740	11812.00	10.12	0	2449	11866	11802	11676	11612	11486	11835	11645	97	3520	500	8920	10	1	19308690	2294	3.92	0.25	12	0.08	3033.00	46680.00	15160	20240729	-21.64	10630	20241209	11.76	11920	-0.34	20250212	11010	7.90	20250103	15160	-21.64	20240729	10630	11.76	20241209	0.76	N	004360	500	96 억		1953603	N	N	4	N	00	N
47	20250212	110153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11840	100	2	0.85	129760620	11014	55.79	11740	11900	11600	15260	8220	11740	11781.43	10.12	0	2918	11866	11802	11676	11612	11486	11835	11645	97	3520	500	8920	10	1	19308690	2286	3.90	0.25	12	0.06	3033.00	46680.00	15160	20240729	-21.90	10630	20241209	11.38	11900	-0.50	20250212	11010	7.54	20250103	15160	-21.90	20240729	10630	11.38	20241209	0.76	N	004360	500	96 억		1953603	N	N	4	N	00	N
48	20250212	100153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11740	0	3	0.00	49689680	4244	21.50	11740	11810	11600	15260	8220	11740	11708.22	10.12	0	1872	11866	11802	11676	11612	11486	11835	11645	97	3520	500	8920	10	1	19308690	2267	3.87	0.25	12	0.02	3033.00	46680.00	15160	20240729	-22.56	10630	20241209	10.44	11810	-0.59	20250212	11010	6.63	20250103	15160	-22.56	20240729	10630	10.44	20241209	0.76	N	004360	500	96 억		1953603	N	N	4	N	00	N
49	20250212	090154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11730	-10	5	-0.09	46950	4	0.02	11740	11740	11730	15260	8220	11740	11737.50	10.12	0	-1	11866	11802	11676	11612	11486	11835	11645	97	3520	500	8920	10	1	19308690	2265	3.87	0.25	12	0.00	3033.00	46680.00	15160	20240729	-22.63	10630	20241209	10.35	11800	-0.59	20250206	11010	6.54	20250103	15160	-22.63	20240729	10630	10.35	20241209	0.76	N	004360	500	96 억		1953603	N	N	4	N	00	N
50	20250211	160153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11740	110	2	0.95	229388450	19733	55.39	11660	11740	11550	15110	8150	11630	11624.61	10.12	0	-531	11783	11706	11623	11546	11463	11665	11505	97	3480	500	8830	10	1	19308690	2267	3.87	0.25	12	0.10	3033.00	46680.00	15160	20240729	-22.56	10630	20241209	10.44	11800	-0.51	20250206	11010	6.63	20250103	15160	-22.56	20240729	10630	10.44	20241209	0.76	N	004360	500	96 억		1953775	N	N	4	N	00	N
51	20250211	150153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11680	50	2	0.43	198704000	17112	48.04	11660	11680	11550	15110	8150	11630	11611.97	10.12	0	-1171	11783	11706	11623	11546	11463	11665	11505	97	3480	500	8830	10	1	19308690	2255	3.85	0.25	12	0.09	3033.00	46680.00	15160	20240729	-22.96	10630	20241209	9.88	11800	-1.02	20250206	11010	6.09	20250103	15160	-22.96	20240729	10630	9.88	20241209	0.76	N	004360	500	96 억		1953775	N	N	0	N	00	N
52	20250211	140154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11640	10	2	0.09	179081060	15430	43.31	11660	11680	11550	15110	8150	11630	11606.03	10.12	0	-1577	11783	11706	11623	11546	11463	11665	11505	97	3480	500	8830	10	1	19308690	2248	3.84	0.25	12	0.08	3033.00	46680.00	15160	20240729	-23.22	10630	20241209	9.50	11800	-1.36	20250206	11010	5.72	20250103	15160	-23.22	20240729	10630	9.50	20241209	0.76	N	004360	500	96 억		1953775	N	N	0	N	00	N
53	20250211	130151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11640	10	2	0.09	166316660	14333	40.23	11660	11680	11550	15110	8150	11630	11603.76	10.12	0	-1515	11783	11706	11623	11546	11463	11665	11505	97	3480	500	8830	10	1	19308690	2248	3.84	0.25	12	0.07	3033.00	46680.00	15160	20240729	-23.22	10630	20241209	9.50	11800	-1.36	20250206	11010	5.72	20250103	15160	-23.22	20240729	10630	9.50	20241209	0.76	N	004360	500	96 억		1953775	N	N	0	N	00	N
54	20250211	120153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11620	-10	5	-0.09	65628550	5659	15.89	11660	11670	11550	15110	8150	11630	11597.20	10.12	0	-1973	11783	11706	11623	11546	11463	11665	11505	97	3480	500	8830	10	1	19308690	2244	3.83	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.35	10630	20241209	9.31	11800	-1.53	20250206	11010	5.54	20250103	15160	-23.35	20240729	10630	9.31	20241209	0.76	N	004360	500	96 억		1953775	N	N	0	N	00	N
55	20250211	110152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11610	-20	5	-0.17	53398210	4606	12.93	11660	11670	11550	15110	8150	11630	11593.18	10.12	0	-1742	11783	11706	11623	11546	11463	11665	11505	97	3480	500	8830	10	1	19308690	2242	3.83	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.42	10630	20241209	9.22	11800	-1.61	20250206	11010	5.45	20250103	15160	-23.42	20240729	10630	9.22	20241209	0.76	N	004360	500	96 억		1953775	N	N	0	N	00	N
56	20250211	100153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11590	-40	5	-0.34	10684170	919	2.58	11660	11670	11590	15110	8150	11630	11625.87	10.12	0	-300	11783	11706	11623	11546	11463	11665	11505	97	3480	500	8830	10	1	19308690	2238	3.82	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.55	10630	20241209	9.03	11800	-1.78	20250206	11010	5.27	20250103	15160	-23.55	20240729	10630	9.03	20241209	0.76	N	004360	500	96 억		1953775	N	N	0	N	00	N
57	20250211	090153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11630	0	3	0.00	815270	70	0.20	11660	11670	11630	15110	8150	11630	11646.71	10.12	0	-49	11783	11706	11623	11546	11463	11665	11505	97	3480	500	8830	10	1	19308690	2246	3.83	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.28	10630	20241209	9.41	11800	-1.44	20250206	11010	5.63	20250103	15160	-23.28	20240729	10630	9.41	20241209	0.76	N	004360	500	96 억		1953775	N	N	0	N	00	N
58	20250210	160152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11630	-120	5	-1.02	412811900	35617	178.36	11650	11700	11540	15270	8230	11750	11590.25	10.12	0	-327	11870	11810	11690	11630	11510	11840	11660	97	3520	500	8930	10	1	19308690	2246	3.83	0.25	12	0.18	3033.00	46680.00	15160	20240729	-23.28	10630	20241209	9.41	11800	-1.44	20250206	11010	5.63	20250103	15160	-23.28	20240729	10630	9.41	20241209	0.76	N	004360	500	96 억		1954599	N	N	3	N	00	N
59	20250210	150152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11610	-140	5	-1.19	401115670	34611	173.32	11650	11700	11540	15270	8230	11750	11589.25	10.12	0	86	11870	11810	11690	11630	11510	11840	11660	97	3520	500	8930	10	1	19308690	2242	3.83	0.25	12	0.18	3033.00	46680.00	15160	20240729	-23.42	10630	20241209	9.22	11800	-1.61	20250206	11010	5.45	20250103	15160	-23.42	20240729	10630	9.22	20241209	0.76	N	004360	500	96 억		1954599	N	N	3	N	00	N
60	20250210	140153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11580	-170	5	-1.45	334170160	28832	144.38	11650	11700	11540	15270	8230	11750	11590.25	10.12	0	-80	11870	11810	11690	11630	11510	11840	11660	97	3520	500	8930	10	1	19308690	2236	3.82	0.25	12	0.15	3033.00	46680.00	15160	20240729	-23.61	10630	20241209	8.94	11800	-1.86	20250206	11010	5.18	20250103	15160	-23.61	20240729	10630	8.94	20241209	0.76	N	004360	500	96 억		1954599	N	N	3	N	00	N
61	20250210	130152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11630	-120	5	-1.02	177612260	15319	76.71	11650	11700	11540	15270	8230	11750	11594.25	10.12	0	-576	11870	11810	11690	11630	11510	11840	11660	97	3520	500	8930	10	1	19308690	2246	3.83	0.25	12	0.08	3033.00	46680.00	15160	20240729	-23.28	10630	20241209	9.41	11800	-1.44	20250206	11010	5.63	20250103	15160	-23.28	20240729	10630	9.41	20241209	0.76	N	004360	500	96 억		1954599	N	N	3	N	00	N
62	20250210	120152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11630	-120	5	-1.02	69348690	5982	29.96	11650	11700	11540	15270	8230	11750	11592.89	10.12	0	-821	11870	11810	11690	11630	11510	11840	11660	97	3520	500	8930	10	1	19308690	2246	3.83	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.28	10630	20241209	9.41	11800	-1.44	20250206	11010	5.63	20250103	15160	-23.28	20240729	10630	9.41	20241209	0.76	N	004360	500	96 억		1954599	N	N	3	N	00	N
63	20250210	110151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11620	-130	5	-1.11	62288370	5373	26.91	11650	11700	11540	15270	8230	11750	11592.85	10.12	0	-486	11870	11810	11690	11630	11510	11840	11660	97	3520	500	8930	10	1	19308690	2244	3.83	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.35	10630	20241209	9.31	11800	-1.53	20250206	11010	5.54	20250103	15160	-23.35	20240729	10630	9.31	20241209	0.76	N	004360	500	96 억		1954599	N	N	3	N	00	N
64	20250210	100151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11610	-140	5	-1.19	46044310	3974	19.90	11650	11700	11540	15270	8230	11750	11586.39	10.12	0	62	11870	11810	11690	11630	11510	11840	11660	97	3520	500	8930	10	1	19308690	2242	3.83	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.42	10630	20241209	9.22	11800	-1.61	20250206	11010	5.45	20250103	15160	-23.42	20240729	10630	9.22	20241209	0.76	N	004360	500	96 억		1954599	N	N	3	N	00	N
65	20250210	090152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11630	-120	5	-1.02	4658000	400	2.00	11650	11650	11630	15270	8230	11750	11645.00	10.12	0	-290	11870	11810	11690	11630	11510	11840	11660	97	3520	500	8930	10	1	19308690	2246	3.83	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.28	10630	20241209	9.41	11800	-1.44	20250206	11010	5.63	20250103	15160	-23.28	20240729	10630	9.41	20241209	0.76	N	004360	500	96 억		1954599	N	N	3	N	00	N
66	20250207	160151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11750	70	2	0.60	233153130	19966	92.47	11600	11750	11570	15180	8180	11680	11677.51	10.14	0	-2631	12060	11870	11610	11420	11160	11965	11515	97	3500	500	8870	10	1	19308690	2269	3.87	0.25	12	0.10	3033.00	46680.00	15160	20240729	-22.49	10630	20241209	10.54	11800	-0.42	20250206	11010	6.72	20250103	15160	-22.49	20240729	10630	10.54	20241209	0.77	N	004360	500	96 억		1957591	N	N	3	N	00	N
67	20250207	150151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11710	30	2	0.26	218831670	18745	86.81	11600	11750	11570	15180	8180	11680	11674.14	10.14	0	-2081	12060	11870	11610	11420	11160	11965	11515	97	3500	500	8870	10	1	19308690	2261	3.86	0.25	12	0.10	3033.00	46680.00	15160	20240729	-22.76	10630	20241209	10.16	11800	-0.76	20250206	11010	6.36	20250103	15160	-22.76	20240729	10630	10.16	20241209	0.77	N	004360	500	96 억		1957591	N	N	7	N	00	N
68	20250207	140150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11720	40	2	0.34	150645290	12930	59.88	11600	11750	11570	15180	8180	11680	11650.83	10.14	0	-3284	12060	11870	11610	11420	11160	11965	11515	97	3500	500	8870	10	1	19308690	2263	3.86	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.69	10630	20241209	10.25	11800	-0.68	20250206	11010	6.45	20250103	15160	-22.69	20240729	10630	10.25	20241209	0.77	N	004360	500	96 억		1957591	N	N	7	N	00	N
69	20250207	130151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11710	30	2	0.26	118762720	10205	47.26	11600	11740	11570	15180	8180	11680	11637.70	10.14	0	-3225	12060	11870	11610	11420	11160	11965	11515	97	3500	500	8870	10	1	19308690	2261	3.86	0.25	12	0.05	3033.00	46680.00	15160	20240729	-22.76	10630	20241209	10.16	11800	-0.76	20250206	11010	6.36	20250103	15160	-22.76	20240729	10630	10.16	20241209	0.77	N	004360	500	96 억		1957591	N	N	7	N	00	N
70	20250207	120151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11660	-20	5	-0.17	53650950	4609	21.35	11600	11740	11570	15180	8180	11680	11640.48	10.14	0	-2188	12060	11870	11610	11420	11160	11965	11515	97	3500	500	8870	10	1	19308690	2251	3.84	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.09	10630	20241209	9.69	11800	-1.19	20250206	11010	5.90	20250103	15160	-23.09	20240729	10630	9.69	20241209	0.77	N	004360	500	96 억		1957591	N	N	7	N	00	N
71	20250207	110151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11600	-80	5	-0.68	47114070	4047	18.74	11600	11740	11570	15180	8180	11680	11641.73	10.14	0	-1816	12060	11870	11610	11420	11160	11965	11515	97	3500	500	8870	10	1	19308690	2240	3.82	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.48	10630	20241209	9.13	11800	-1.69	20250206	11010	5.36	20250103	15160	-23.48	20240729	10630	9.13	20241209	0.77	N	004360	500	96 억		1957591	N	N	7	N	00	N
72	20250207	100151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11620	-60	5	-0.51	40028000	3437	15.92	11600	11740	11570	15180	8180	11680	11646.20	10.14	0	-1516	12060	11870	11610	11420	11160	11965	11515	97	3500	500	8870	10	1	19308690	2244	3.83	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.35	10630	20241209	9.31	11800	-1.53	20250206	11010	5.54	20250103	15160	-23.35	20240729	10630	9.31	20241209	0.77	N	004360	500	96 억		1957591	N	N	7	N	00	N
73	20250207	090151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11590	-90	5	-0.77	7551580	651	3.02	11600	11600	11590	15180	8180	11680	11599.97	10.14	0	-44	12060	11870	11610	11420	11160	11965	11515	97	3500	500	8870	10	1	19308690	2238	3.82	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.55	10630	20241209	9.03	11800	-1.78	20250206	11010	5.27	20250103	15160	-23.55	20240729	10630	9.03	20241209	0.77	N	004360	500	96 억		1957591	N	N	7	N	00	N
74	20250206	160149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11680	230	2	2.01	251238590	21580	161.03	11470	11800	11350	14880	8020	11450	11642.20	10.13	0	838	11556	11502	11396	11342	11236	11530	11370	97	3430	500	8700	10	1	19308690	2255	3.85	0.25	12	0.11	3033.00	46680.00	15160	20240729	-22.96	10630	20241209	9.88	11800	-1.02	20250206	11010	6.09	20250103	15160	-22.96	20240729	10630	9.88	20241209	0.77	N	004360	500	96 억		1956509	N	N	7	N	00	N
75	20250206	150149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11680	230	2	2.01	238951880	20527	153.18	11470	11800	11350	14880	8020	11450	11640.86	10.13	0	847	11556	11502	11396	11342	11236	11530	11370	97	3430	500	8700	10	1	19308690	2255	3.85	0.25	12	0.11	3033.00	46680.00	15160	20240729	-22.96	10630	20241209	9.88	11800	-1.02	20250206	11010	6.09	20250103	15160	-22.96	20240729	10630	9.88	20241209	0.77	N	004360	500	96 억		1956509	N	N	0	N	00	N
76	20250206	140150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11670	220	2	1.92	222220290	19089	142.44	11470	11800	11350	14880	8020	11450	11641.27	10.13	0	967	11556	11502	11396	11342	11236	11530	11370	97	3430	500	8700	10	1	19308690	2253	3.85	0.25	12	0.10	3033.00	46680.00	15160	20240729	-23.02	10630	20241209	9.78	11800	-1.10	20250206	11010	5.99	20250103	15160	-23.02	20240729	10630	9.78	20241209	0.77	N	004360	500	96 억		1956509	N	N	0	N	00	N
77	20250206	130148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11670	220	2	1.92	212756220	18278	136.39	11470	11800	11350	14880	8020	11450	11640.02	10.13	0	1409	11556	11502	11396	11342	11236	11530	11370	97	3430	500	8700	10	1	19308690	2253	3.85	0.25	12	0.09	3033.00	46680.00	15160	20240729	-23.02	10630	20241209	9.78	11800	-1.10	20250206	11010	5.99	20250103	15160	-23.02	20240729	10630	9.78	20241209	0.77	N	004360	500	96 억		1956509	N	N	0	N	00	N
78	20250206	120148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11650	200	2	1.75	199616570	17150	127.98	11470	11800	11350	14880	8020	11450	11639.45	10.13	0	1781	11556	11502	11396	11342	11236	11530	11370	97	3430	500	8700	10	1	19308690	2249	3.84	0.25	12	0.09	3033.00	46680.00	15160	20240729	-23.15	10630	20241209	9.60	11800	-1.27	20250206	11010	5.81	20250103	15160	-23.15	20240729	10630	9.60	20241209	0.77	N	004360	500	96 억		1956509	N	N	0	N	00	N
79	20250206	110144	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11730	280	2	2.45	184403640	15850	118.27	11470	11800	11350	14880	8020	11450	11634.30	10.13	0	1704	11556	11502	11396	11342	11236	11530	11370	97	3430	500	8700	10	1	19308690	2265	3.87	0.25	12	0.08	3033.00	46680.00	15160	20240729	-22.63	10630	20241209	10.35	11800	-0.59	20250206	11010	6.54	20250103	15160	-22.63	20240729	10630	10.35	20241209	0.77	N	004360	500	96 억		1956509	N	N	0	N	00	N
80	20250206	100148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11570	120	2	1.05	65280450	5685	42.42	11470	11570	11350	14880	8020	11450	11482.93	10.13	0	274	11556	11502	11396	11342	11236	11530	11370	97	3430	500	8700	10	1	19308690	2234	3.81	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.68	10630	20241209	8.84	11730	-1.36	20250120	11010	5.09	20250103	15160	-23.68	20240729	10630	8.84	20241209	0.77	N	004360	500	96 억		1956509	N	N	0	N	00	N
81	20250206	090149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11470	20	2	0.17	5322530	465	3.47	11470	11470	11360	14880	8020	11450	11446.30	10.13	0	45	11556	11502	11396	11342	11236	11530	11370	97	3430	500	8700	10	1	19308690	2215	3.78	0.25	12	0.00	3033.00	46680.00	15160	20240729	-24.34	10630	20241209	7.90	11730	-2.22	20250120	11010	4.18	20250103	15160	-24.34	20240729	10630	7.90	20241209	0.77	N	004360	500	96 억		1956509	N	N	0	N	00	N
82	20250205	160148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11450	150	2	1.33	150299840	13217	65.69	11350	11450	11290	14690	7910	11300	11370.70	10.12	0	4519	11446	11372	11306	11232	11166	11340	11200	97	3390	500	8580	10	1	19308690	2211	3.78	0.25	12	0.07	3033.00	46680.00	15160	20240729	-24.47	10630	20241209	7.71	11730	-2.39	20250120	11010	4.00	20250103	15160	-24.47	20240729	10630	7.71	20241209	0.77	N	004360	500	96 억		1953640	N	N	86	N	00	N
83	20250205	150148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11410	110	2	0.97	121824740	10723	53.29	11350	11410	11290	14690	7910	11300	11361.07	10.12	0	3565	11446	11372	11306	11232	11166	11340	11200	97	3390	500	8580	10	1	19308690	2203	3.76	0.24	12	0.06	3033.00	46680.00	15160	20240729	-24.74	10630	20241209	7.34	11730	-2.73	20250120	11010	3.63	20250103	15160	-24.74	20240729	10630	7.34	20241209	0.77	N	004360	500	96 억		1953640	N	N	86	N	00	N
84	20250205	140147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11410	110	2	0.97	94880080	8360	41.55	11350	11410	11290	14690	7910	11300	11349.29	10.12	0	3194	11446	11372	11306	11232	11166	11340	11200	97	3390	500	8580	10	1	19308690	2203	3.76	0.24	12	0.04	3033.00	46680.00	15160	20240729	-24.74	10630	20241209	7.34	11730	-2.73	20250120	11010	3.63	20250103	15160	-24.74	20240729	10630	7.34	20241209	0.77	N	004360	500	96 억		1953640	N	N	86	N	00	N
85	20250205	130147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11370	70	2	0.62	81191320	7158	35.57	11350	11400	11290	14690	7910	11300	11342.74	10.12	0	2948	11446	11372	11306	11232	11166	11340	11200	97	3390	500	8580	10	1	19308690	2195	3.75	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.00	10630	20241209	6.96	11730	-3.07	20250120	11010	3.27	20250103	15160	-25.00	20240729	10630	6.96	20241209	0.77	N	004360	500	96 억		1953640	N	N	86	N	00	N
86	20250205	120149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11350	50	2	0.44	65477210	5777	28.71	11350	11380	11290	14690	7910	11300	11334.12	10.12	0	2367	11446	11372	11306	11232	11166	11340	11200	97	3390	500	8580	10	1	19308690	2192	3.74	0.24	12	0.03	3033.00	46680.00	15160	20240729	-25.13	10630	20241209	6.77	11730	-3.24	20250120	11010	3.09	20250103	15160	-25.13	20240729	10630	6.77	20241209	0.77	N	004360	500	96 억		1953640	N	N	86	N	00	N
87	20250205	110147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11360	60	2	0.53	49396980	4361	21.67	11350	11360	11290	14690	7910	11300	11326.98	10.12	0	1848	11446	11372	11306	11232	11166	11340	11200	97	3390	500	8580	10	1	19308690	2193	3.75	0.24	12	0.02	3033.00	46680.00	15160	20240729	-25.07	10630	20241209	6.87	11730	-3.15	20250120	11010	3.18	20250103	15160	-25.07	20240729	10630	6.87	20241209	0.77	N	004360	500	96 억		1953640	N	N	86	N	00	N
88	20250205	100148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11310	10	2	0.09	21124530	1867	9.28	11350	11350	11290	14690	7910	11300	11314.69	10.12	0	773	11446	11372	11306	11232	11166	11340	11200	97	3390	500	8580	10	1	19308690	2184	3.73	0.24	12	0.01	3033.00	46680.00	15160	20240729	-25.40	10630	20241209	6.40	11730	-3.58	20250120	11010	2.72	20250103	15160	-25.40	20240729	10630	6.40	20241209	0.77	N	004360	500	96 억		1953640	N	N	86	N	00	N
89	20250205	090150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11290	-10	5	-0.09	1030680	91	0.45	11350	11350	11290	14690	7910	11300	11326.15	10.12	0	-37	11446	11372	11306	11232	11166	11340	11200	97	3390	500	8580	10	1	19308690	2180	3.72	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	11730	-3.75	20250120	11010	2.54	20250103	15160	-25.53	20240729	10630	6.21	20241209	0.77	N	004360	500	96 억		1953640	N	N	86	N	00	N
90	20250204	160146	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11300	60	2	0.53	224950080	19933	64.93	11380	11380	11240	14610	7870	11240	11285.31	10.12	0	1281	11680	11460	11290	11070	10900	11375	10985	97	3370	500	8540	10	1	19308690	2182	3.73	0.24	12	0.10	3033.00	46680.00	15160	20240729	-25.46	10630	20241209	6.30	11730	-3.67	20250120	11010	2.63	20250103	15160	-25.46	20240729	10630	6.30	20241209	0.77	N	004360	500	96 억		1954081	N	N	86	N	00	N
91	20250204	150147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11280	40	2	0.36	179564410	15915	51.85	11380	11380	11240	14610	7870	11240	11282.72	10.12	0	1330	11680	11460	11290	11070	10900	11375	10985	97	3370	500	8540	10	1	19308690	2178	3.72	0.24	12	0.08	3033.00	46680.00	15160	20240729	-25.59	10630	20241209	6.11	11730	-3.84	20250120	11010	2.45	20250103	15160	-25.59	20240729	10630	6.11	20241209	0.77	N	004360	500	96 억		1954081	N	N	61	N	00	N
92	20250204	140147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11300	60	2	0.53	85836280	7597	24.75	11380	11380	11250	14610	7870	11240	11298.71	10.12	0	-386	11680	11460	11290	11070	10900	11375	10985	97	3370	500	8540	10	1	19308690	2182	3.73	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.46	10630	20241209	6.30	11730	-3.67	20250120	11010	2.63	20250103	15160	-25.46	20240729	10630	6.30	20241209	0.77	N	004360	500	96 억		1954081	N	N	61	N	00	N
93	20250204	130146	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11300	60	2	0.53	76015710	6728	21.92	11380	11380	11250	14610	7870	11240	11298.41	10.12	0	-203	11680	11460	11290	11070	10900	11375	10985	97	3370	500	8540	10	1	19308690	2182	3.73	0.24	12	0.03	3033.00	46680.00	15160	20240729	-25.46	10630	20241209	6.30	11730	-3.67	20250120	11010	2.63	20250103	15160	-25.46	20240729	10630	6.30	20241209	0.77	N	004360	500	96 억		1954081	N	N	61	N	00	N
94	20250204	120147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11290	50	2	0.44	68660160	6077	19.80	11380	11380	11250	14610	7870	11240	11298.36	10.12	0	-49	11680	11460	11290	11070	10900	11375	10985	97	3370	500	8540	10	1	19308690	2180	3.72	0.24	12	0.03	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	11730	-3.75	20250120	11010	2.54	20250103	15160	-25.53	20240729	10630	6.21	20241209	0.77	N	004360	500	96 억		1954081	N	N	61	N	00	N
95	20250204	110144	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11320	80	2	0.71	48525970	4295	13.99	11380	11380	11250	14610	7870	11240	11298.25	10.12	0	243	11680	11460	11290	11070	10900	11375	10985	97	3370	500	8540	10	1	19308690	2186	3.73	0.24	12	0.02	3033.00	46680.00	15160	20240729	-25.33	10630	20241209	6.49	11730	-3.50	20250120	11010	2.82	20250103	15160	-25.33	20240729	10630	6.49	20241209	0.77	N	004360	500	96 억		1954081	N	N	61	N	00	N
96	20250204	100147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11270	30	2	0.27	32131760	2848	9.28	11380	11380	11250	14610	7870	11240	11282.22	10.12	0	484	11680	11460	11290	11070	10900	11375	10985	97	3370	500	8540	10	1	19308690	2176	3.72	0.24	12	0.01	3033.00	46680.00	15160	20240729	-25.66	10630	20241209	6.02	11730	-3.92	20250120	11010	2.36	20250103	15160	-25.66	20240729	10630	6.02	20241209	0.77	N	004360	500	96 억		1954081	N	N	61	N	00	N
97	20250204	090147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11370	130	2	1.16	2389140	210	0.68	11380	11380	11250	14610	7870	11240	11376.86	10.12	0	-31	11680	11460	11290	11070	10900	11375	10985	97	3370	500	8540	10	1	19308690	2195	3.75	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.00	10630	20241209	6.96	11730	-3.07	20250120	11010	3.27	20250103	15160	-25.00	20240729	10630	6.96	20241209	0.77	N	004360	500	96 억		1954081	N	N	61	N	00	N