KissMeData/129260/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160832	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	40	2	1.68	478576485	198991	336.83	2370	2450	2370	3090	1670	2380	2405.00	2.82	-16529	2430	2405	2380	2355	2330	2392	2342	149	710	500	1570	5	1	29747874	720	5.38	0.27	12	0.67	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2245	7.80	20250203	3160	-23.42	20241211	1990	21.61	20240805	2.08	N	129260	500	148 억	838454	N	N	29	N	N
3	20250219	150835	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	30	2	1.26	442381980	183982	311.43	2370	2450	2370	3090	1670	2380	2404.49	2.82	-18518	2430	2405	2380	2355	2330	2392	2342	149	710	500	1570	5	1	29747874	717	5.36	0.27	12	0.62	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2245	7.35	20250203	3160	-23.73	20241211	1990	21.11	20240805	2.08	N	129260	500	148 억	838454	N	N	0	N	N
4	20250219	140831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	30	2	1.26	371917000	154637	261.76	2370	2450	2370	3090	1670	2380	2405.10	2.82	-20488	2430	2405	2380	2355	2330	2392	2342	149	710	500	1570	5	1	29747874	717	5.36	0.27	12	0.52	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2245	7.35	20250203	3160	-23.73	20241211	1990	21.11	20240805	2.08	N	129260	500	148 억	838454	N	N	0	N	N
5	20250219	130833	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	15	2	0.63	104997060	43971	74.43	2370	2405	2370	3090	1670	2380	2387.87	2.82	1918	2430	2405	2380	2355	2330	2392	2342	149	710	500	1570	5	1	29747874	712	5.32	0.27	12	0.15	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2245	6.68	20250203	3160	-24.21	20241211	1990	20.35	20240805	2.08	N	129260	500	148 억	838454	N	N	0	N	N
6	20250219	120831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	20	2	0.84	99312580	41594	70.41	2370	2405	2370	3090	1670	2380	2387.67	2.82	2827	2430	2405	2380	2355	2330	2392	2342	149	710	500	1570	5	1	29747874	714	5.33	0.27	12	0.14	450.00	8960.00	3160	20241211	-24.05	1990	20240805	20.60	2530	-5.14	20250103	2245	6.90	20250203	3160	-24.05	20241211	1990	20.60	20240805	2.08	N	129260	500	148 억	838454	N	N	0	N	N
7	20250219	110833	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	5	2	0.21	72268620	30252	51.21	2370	2405	2370	3090	1670	2380	2388.89	2.82	-1817	2430	2405	2380	2355	2330	2392	2342	149	710	500	1570	5	1	29747874	709	5.30	0.27	12	0.10	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2245	6.24	20250203	3160	-24.53	20241211	1990	19.85	20240805	2.08	N	129260	500	148 억	838454	N	N	0	N	N
8	20250219	100833	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2390	10	2	0.42	39721810	16578	28.06	2370	2405	2370	3090	1670	2380	2396.06	2.82	-4484	2430	2405	2380	2355	2330	2392	2342	149	710	500	1570	5	1	29747874	711	5.31	0.27	12	0.06	450.00	8960.00	3160	20241211	-24.37	1990	20240805	20.10	2530	-5.53	20250103	2245	6.46	20250203	3160	-24.37	20241211	1990	20.10	20240805	2.08	N	129260	500	148 억	838454	N	N	0	N	N
9	20250219	090834	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	20	2	0.84	1136700	478	0.81	2370	2400	2370	3090	1670	2380	2378.03	2.82	-18	2430	2405	2380	2355	2330	2392	2342	149	710	500	1570	5	1	29747874	714	5.33	0.27	12	0.00	450.00	8960.00	3160	20241211	-24.05	1990	20240805	20.60	2530	-5.14	20250103	2245	6.90	20250203	3160	-24.05	20241211	1990	20.60	20240805	2.08	N	129260	500	148 억	838454	N	N	0	N	N
10	20250218	160830	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	-15	5	-0.63	140309515	59074	94.45	2385	2405	2355	3110	1680	2395	2375.15	2.82	-3905	2421	2407	2381	2367	2341	2415	2375	149	715	500	1580	5	1	29747874	708	5.29	0.27	12	0.20	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	2.07	N	129260	500	148 억	839616	N	N	11	N	N
11	20250218	150831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	5	2	0.21	125919690	53052	84.82	2385	2405	2355	3110	1680	2395	2373.51	2.82	-4256	2421	2407	2381	2367	2341	2415	2375	149	715	500	1580	5	1	29747874	714	5.33	0.27	12	0.18	450.00	8960.00	3160	20241211	-24.05	1990	20240805	20.60	2530	-5.14	20250103	2245	6.90	20250203	3160	-24.05	20241211	1990	20.60	20240805	2.07	N	129260	500	148 억	839616	N	N	11	N	N
12	20250218	140833	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	-10	5	-0.42	101400620	42814	68.45	2385	2390	2355	3110	1680	2395	2368.40	2.82	-2883	2421	2407	2381	2367	2341	2415	2375	149	715	500	1580	5	1	29747874	709	5.30	0.27	12	0.14	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2245	6.24	20250203	3160	-24.53	20241211	1990	19.85	20240805	2.07	N	129260	500	148 억	839616	N	N	11	N	N
13	20250218	130829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	-10	5	-0.42	85870380	36266	57.98	2385	2385	2355	3110	1680	2395	2367.79	2.82	-3418	2421	2407	2381	2367	2341	2415	2375	149	715	500	1580	5	1	29747874	709	5.30	0.27	12	0.12	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2245	6.24	20250203	3160	-24.53	20241211	1990	19.85	20240805	2.07	N	129260	500	148 억	839616	N	N	11	N	N
14	20250218	120831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	-25	5	-1.04	72660495	30711	49.10	2385	2385	2355	3110	1680	2395	2365.94	2.82	-1923	2421	2407	2381	2367	2341	2415	2375	149	715	500	1580	5	1	29747874	705	5.27	0.26	12	0.10	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	2.07	N	129260	500	148 억	839616	N	N	11	N	N
15	20250218	110829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2375	-20	5	-0.84	54392840	22966	36.72	2385	2385	2355	3110	1680	2395	2368.41	2.82	-2250	2421	2407	2381	2367	2341	2415	2375	149	715	500	1580	5	1	29747874	707	5.28	0.27	12	0.08	450.00	8960.00	3160	20241211	-24.84	1990	20240805	19.35	2530	-6.13	20250103	2245	5.79	20250203	3160	-24.84	20241211	1990	19.35	20240805	2.07	N	129260	500	148 억	839616	N	N	11	N	N
16	20250218	100829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2375	-20	5	-0.84	35906320	15141	24.21	2385	2385	2365	3110	1680	2395	2371.46	2.82	-1556	2421	2407	2381	2367	2341	2415	2375	149	715	500	1580	5	1	29747874	707	5.28	0.27	12	0.05	450.00	8960.00	3160	20241211	-24.84	1990	20240805	19.35	2530	-6.13	20250103	2245	5.79	20250203	3160	-24.84	20241211	1990	19.35	20240805	2.07	N	129260	500	148 억	839616	N	N	11	N	N
17	20250218	090832	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	-10	5	-0.42	1736280	728	1.16	2385	2385	2385	3110	1680	2395	2385.00	2.82	167	2421	2407	2381	2367	2341	2415	2375	149	715	500	1580	5	1	29747874	709	5.30	0.27	12	0.00	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2245	6.24	20250203	3160	-24.53	20241211	1990	19.85	20240805	2.07	N	129260	500	148 억	839616	N	N	11	N	N
18	20250217	160829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	15	2	0.63	148206990	62463	79.59	2365	2395	2355	3090	1670	2380	2372.61	2.78	7900	2413	2396	2368	2351	2323	2405	2360	149	710	500	1570	5	1	29747874	712	5.32	0.27	12	0.21	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2245	6.68	20250203	3160	-24.21	20241211	1990	20.35	20240805	2.08	N	129260	500	148 억	826772	N	N	11	N	N
19	20250217	150828	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	0	3	0.00	135400715	57104	72.76	2365	2385	2355	3090	1670	2380	2371.12	2.78	8397	2413	2396	2368	2351	2323	2405	2360	149	710	500	1570	5	1	29747874	708	5.29	0.27	12	0.19	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	2.08	N	129260	500	148 억	826772	N	N	22	N	N
20	20250217	140827	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	0	3	0.00	116338810	49080	62.54	2365	2385	2355	3090	1670	2380	2370.39	2.78	1253	2413	2396	2368	2351	2323	2405	2360	149	710	500	1570	5	1	29747874	708	5.29	0.27	12	0.16	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	2.08	N	129260	500	148 억	826772	N	N	22	N	N
21	20250217	130829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2375	-5	5	-0.21	101644150	42885	54.64	2365	2385	2355	3090	1670	2380	2370.16	2.78	462	2413	2396	2368	2351	2323	2405	2360	149	710	500	1570	5	1	29747874	707	5.28	0.27	12	0.14	450.00	8960.00	3160	20241211	-24.84	1990	20240805	19.35	2530	-6.13	20250103	2245	5.79	20250203	3160	-24.84	20241211	1990	19.35	20240805	2.08	N	129260	500	148 억	826772	N	N	22	N	N
22	20250217	120830	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	0	3	0.00	80918875	34159	43.52	2365	2385	2355	3090	1670	2380	2368.89	2.78	-2512	2413	2396	2368	2351	2323	2405	2360	149	710	500	1570	5	1	29747874	708	5.29	0.27	12	0.11	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	2.08	N	129260	500	148 억	826772	N	N	22	N	N
23	20250217	110829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	0	3	0.00	79158930	33418	42.58	2365	2385	2355	3090	1670	2380	2368.75	2.78	-2528	2413	2396	2368	2351	2323	2405	2360	149	710	500	1570	5	1	29747874	708	5.29	0.27	12	0.11	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	2.08	N	129260	500	148 억	826772	N	N	22	N	N
24	20250217	100826	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	0	3	0.00	62515180	26427	33.67	2365	2385	2355	3090	1670	2380	2365.58	2.78	-2248	2413	2396	2368	2351	2323	2405	2360	149	710	500	1570	5	1	29747874	708	5.29	0.27	12	0.09	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	2.08	N	129260	500	148 억	826772	N	N	22	N	N
25	20250217	090829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-20	5	-0.84	10243325	4333	5.52	2365	2365	2360	3090	1670	2380	2364.03	2.78	309	2413	2396	2368	2351	2323	2405	2360	149	710	500	1570	5	1	29747874	702	5.24	0.26	12	0.01	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2245	5.12	20250203	3160	-25.32	20241211	1990	18.59	20240805	2.08	N	129260	500	148 억	826772	N	N	22	N	N
26	20250214	160823	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	20	2	0.85	184586485	78384	88.25	2360	2385	2340	3065	1655	2360	2354.79	2.79	5437	2443	2401	2363	2321	2283	2422	2342	149	705	500	1550	5	1	29747874	708	5.29	0.27	12	0.26	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	2.05	N	129260	500	148 억	830517	N	N	22	N	N
27	20250214	150822	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	10	2	0.42	172615765	73334	82.57	2360	2385	2340	3065	1655	2360	2353.83	2.79	5762	2443	2401	2363	2321	2283	2422	2342	149	705	500	1550	5	1	29747874	705	5.27	0.26	12	0.25	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	2.05	N	129260	500	148 억	830517	N	N	31	N	N
28	20250214	140823	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	0	3	0.00	157001590	66721	75.12	2360	2385	2340	3065	1655	2360	2353.11	2.79	5420	2443	2401	2363	2321	2283	2422	2342	149	705	500	1550	5	1	29747874	702	5.24	0.26	12	0.22	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2245	5.12	20250203	3160	-25.32	20241211	1990	18.59	20240805	2.05	N	129260	500	148 억	830517	N	N	31	N	N
29	20250214	130826	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	10	2	0.42	135007510	57419	64.65	2360	2385	2340	3065	1655	2360	2351.27	2.79	-125	2443	2401	2363	2321	2283	2422	2342	149	705	500	1550	5	1	29747874	705	5.27	0.26	12	0.19	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	2.05	N	129260	500	148 억	830517	N	N	31	N	N
30	20250214	120823	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-10	5	-0.42	106817410	45464	51.19	2360	2385	2340	3065	1655	2360	2349.49	2.79	-9465	2443	2401	2363	2321	2283	2422	2342	149	705	500	1550	5	1	29747874	699	5.22	0.26	12	0.15	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2245	4.68	20250203	3160	-25.63	20241211	1990	18.09	20240805	2.05	N	129260	500	148 억	830517	N	N	31	N	N
31	20250214	110820	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	-20	5	-0.85	97118755	41327	46.53	2360	2385	2340	3065	1655	2360	2350.01	2.79	-12647	2443	2401	2363	2321	2283	2422	2342	149	705	500	1550	5	1	29747874	696	5.20	0.26	12	0.14	450.00	8960.00	3160	20241211	-25.95	1990	20240805	17.59	2530	-7.51	20250103	2245	4.23	20250203	3160	-25.95	20241211	1990	17.59	20240805	2.05	N	129260	500	148 억	830517	N	N	31	N	N
32	20250214	100821	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	-15	5	-0.64	63773125	27097	30.51	2360	2385	2340	3065	1655	2360	2353.51	2.79	-9261	2443	2401	2363	2321	2283	2422	2342	149	705	500	1550	5	1	29747874	698	5.21	0.26	12	0.09	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	2.05	N	129260	500	148 억	830517	N	N	31	N	N
33	20250214	090825	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	20	2	0.85	1596205	674	0.76	2360	2385	2360	3065	1655	2360	2368.26	2.79	-274	2443	2401	2363	2321	2283	2422	2342	149	705	500	1550	5	1	29747874	708	5.29	0.27	12	0.00	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	2.05	N	129260	500	148 억	830517	N	N	31	N	N
34	20250213	160816	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	15	2	0.64	209134920	88572	149.08	2325	2405	2325	3045	1645	2345	2361.19	2.69	28916	2388	2366	2343	2321	2298	2367	2322	149	700	500	1540	5	1	29747874	702	5.24	0.26	12	0.30	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2245	5.12	20250203	3160	-25.32	20241211	1990	18.59	20240805	2.09	N	129260	500	148 억	801329	N	N	31	N	N
35	20250213	150817	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	25	2	1.07	202913465	85936	144.64	2325	2405	2325	3045	1645	2345	2361.22	2.69	29754	2388	2366	2343	2321	2298	2367	2322	149	700	500	1540	5	1	29747874	705	5.27	0.26	12	0.29	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	2.09	N	129260	500	148 억	801329	N	N	117	N	N
36	20250213	140815	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	25	2	1.07	201149230	85190	143.39	2325	2405	2325	3045	1645	2345	2361.18	2.69	29884	2388	2366	2343	2321	2298	2367	2322	149	700	500	1540	5	1	29747874	705	5.27	0.26	12	0.29	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	2.09	N	129260	500	148 억	801329	N	N	117	N	N
37	20250213	130815	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	40	2	1.71	190103960	80518	135.52	2325	2405	2325	3045	1645	2345	2361.01	2.69	29313	2388	2366	2343	2321	2298	2367	2322	149	700	500	1540	5	1	29747874	709	5.30	0.27	12	0.27	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2245	6.24	20250203	3160	-24.53	20241211	1990	19.85	20240805	2.09	N	129260	500	148 억	801329	N	N	117	N	N
38	20250213	120815	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	25	2	1.07	162555305	68954	116.06	2325	2390	2325	3045	1645	2345	2357.45	2.69	26944	2388	2366	2343	2321	2298	2367	2322	149	700	500	1540	5	1	29747874	705	5.27	0.26	12	0.23	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	2.09	N	129260	500	148 억	801329	N	N	117	N	N
39	20250213	110814	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	20	2	0.85	109440025	46557	78.36	2325	2370	2325	3045	1645	2345	2350.67	2.69	24898	2388	2366	2343	2321	2298	2367	2322	149	700	500	1540	5	1	29747874	704	5.26	0.26	12	0.16	450.00	8960.00	3160	20241211	-25.16	1990	20240805	18.84	2530	-6.52	20250103	2245	5.35	20250203	3160	-25.16	20241211	1990	18.84	20240805	2.09	N	129260	500	148 억	801329	N	N	117	N	N
40	20250213	100816	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	15	2	0.64	51372635	21978	36.99	2325	2360	2325	3045	1645	2345	2337.46	2.69	8521	2388	2366	2343	2321	2298	2367	2322	149	700	500	1540	5	1	29747874	702	5.24	0.26	12	0.07	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2245	5.12	20250203	3160	-25.32	20241211	1990	18.59	20240805	2.09	N	129260	500	148 억	801329	N	N	117	N	N
41	20250213	090811	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	5	2	0.21	2629545	1130	1.90	2325	2350	2325	3045	1645	2345	2327.03	2.69	78	2388	2366	2343	2321	2298	2367	2322	149	700	500	1540	5	1	29747874	699	5.22	0.26	12	0.00	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2245	4.68	20250203	3160	-25.63	20241211	1990	18.09	20240805	2.09	N	129260	500	148 억	801329	N	N	117	N	N
42	20250212	160809	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	0	3	0.00	138892600	59389	82.12	2345	2365	2320	3045	1645	2345	2338.57	2.72	-7974	2395	2370	2350	2325	2305	2382	2337	149	700	500	1540	5	1	29747874	698	5.21	0.26	12	0.20	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	2.02	N	129260	500	148 억	809303	N	N	117	N	N
43	20250212	150808	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	5	2	0.21	132170800	56523	78.16	2345	2365	2320	3045	1645	2345	2338.35	2.72	-7462	2395	2370	2350	2325	2305	2382	2337	149	700	500	1540	5	1	29747874	699	5.22	0.26	12	0.19	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2245	4.68	20250203	3160	-25.63	20241211	1990	18.09	20240805	2.02	N	129260	500	148 억	809303	N	N	0	N	N
44	20250212	140810	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	0	3	0.00	109100720	46694	64.57	2345	2365	2320	3045	1645	2345	2336.50	2.72	-7008	2395	2370	2350	2325	2305	2382	2337	149	700	500	1540	5	1	29747874	698	5.21	0.26	12	0.16	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	2.02	N	129260	500	148 억	809303	N	N	0	N	N
45	20250212	130812	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	0	3	0.00	83424850	35758	49.44	2345	2365	2320	3045	1645	2345	2333.04	2.72	-13766	2395	2370	2350	2325	2305	2382	2337	149	700	500	1540	5	1	29747874	698	5.21	0.26	12	0.12	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	2.02	N	129260	500	148 억	809303	N	N	0	N	N
46	20250212	120808	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	0	3	0.00	72926645	31278	43.25	2345	2365	2320	3045	1645	2345	2331.56	2.72	-12611	2395	2370	2350	2325	2305	2382	2337	149	700	500	1540	5	1	29747874	698	5.21	0.26	12	0.11	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	2.02	N	129260	500	148 억	809303	N	N	0	N	N
47	20250212	110807	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	-15	5	-0.64	30187955	12941	17.89	2345	2365	2325	3045	1645	2345	2332.74	2.72	-3845	2395	2370	2350	2325	2305	2382	2337	149	700	500	1540	5	1	29747874	693	5.18	0.26	12	0.04	450.00	8960.00	3160	20241211	-26.27	1990	20240805	17.09	2530	-7.91	20250103	2245	3.79	20250203	3160	-26.27	20241211	1990	17.09	20240805	2.02	N	129260	500	148 억	809303	N	N	0	N	N
48	20250212	100802	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	-10	5	-0.43	22012790	9431	13.04	2345	2365	2330	3045	1645	2345	2334.09	2.72	-893	2395	2370	2350	2325	2305	2382	2337	149	700	500	1540	5	1	29747874	695	5.19	0.26	12	0.03	450.00	8960.00	3160	20241211	-26.11	1990	20240805	17.34	2530	-7.71	20250103	2245	4.01	20250203	3160	-26.11	20241211	1990	17.34	20240805	2.02	N	129260	500	148 억	809303	N	N	0	N	N
49	20250212	090759	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2355	10	2	0.43	376280	160	0.22	2345	2365	2345	3045	1645	2345	2351.75	2.72	-104	2395	2370	2350	2325	2305	2382	2337	149	700	500	1540	5	1	29747874	701	5.23	0.26	12	0.00	450.00	8960.00	3160	20241211	-25.47	1990	20240805	18.34	2530	-6.92	20250103	2245	4.90	20250203	3160	-25.47	20241211	1990	18.34	20240805	2.02	N	129260	500	148 억	809303	N	N	0	N	N
50	20250211	160811	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	0	3	0.00	169430355	72174	85.94	2340	2375	2330	3045	1645	2345	2347.54	2.68	17504	2388	2366	2328	2306	2268	2377	2317	149	700	500	1540	5	1	29747874	698	5.21	0.26	12	0.24	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	1.99	N	129260	500	148 억	796434	N	N	0	N	N
51	20250211	150811	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	5	2	0.21	127532310	54314	64.67	2340	2375	2330	3045	1645	2345	2348.06	2.68	15178	2388	2366	2328	2306	2268	2377	2317	149	700	500	1540	5	1	29747874	699	5.22	0.26	12	0.18	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2245	4.68	20250203	3160	-25.63	20241211	1990	18.09	20240805	1.99	N	129260	500	148 억	796434	N	N	0	N	N
52	20250211	140812	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	25	2	1.07	115463975	49191	58.57	2340	2375	2330	3045	1645	2345	2347.26	2.68	16239	2388	2366	2328	2306	2268	2377	2317	149	700	500	1540	5	1	29747874	705	5.27	0.26	12	0.17	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	1.99	N	129260	500	148 억	796434	N	N	0	N	N
53	20250211	130810	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	0	3	0.00	54305860	23188	27.61	2340	2355	2330	3045	1645	2345	2341.98	2.68	-2183	2388	2366	2328	2306	2268	2377	2317	149	700	500	1540	5	1	29747874	698	5.21	0.26	12	0.08	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	1.99	N	129260	500	148 억	796434	N	N	0	N	N
54	20250211	120809	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	0	3	0.00	50032170	21359	25.43	2340	2355	2330	3045	1645	2345	2342.44	2.68	-1550	2388	2366	2328	2306	2268	2377	2317	149	700	500	1540	5	1	29747874	698	5.21	0.26	12	0.07	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	1.99	N	129260	500	148 억	796434	N	N	0	N	N
55	20250211	110811	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	5	2	0.21	33907325	14457	17.21	2340	2355	2330	3045	1645	2345	2345.39	2.68	-2602	2388	2366	2328	2306	2268	2377	2317	149	700	500	1540	5	1	29747874	699	5.22	0.26	12	0.05	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2245	4.68	20250203	3160	-25.63	20241211	1990	18.09	20240805	1.99	N	129260	500	148 억	796434	N	N	0	N	N
56	20250211	100811	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	5	2	0.21	17838450	7609	9.06	2340	2355	2330	3045	1645	2345	2344.39	2.68	-444	2388	2366	2328	2306	2268	2377	2317	149	700	500	1540	5	1	29747874	699	5.22	0.26	12	0.03	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2245	4.68	20250203	3160	-25.63	20241211	1990	18.09	20240805	1.99	N	129260	500	148 억	796434	N	N	0	N	N
57	20250211	090814	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	-5	5	-0.21	5141025	2197	2.62	2340	2355	2340	3045	1645	2345	2340.02	2.68	1458	2388	2366	2328	2306	2268	2377	2317	149	700	500	1540	5	1	29747874	696	5.20	0.26	12	0.01	450.00	8960.00	3160	20241211	-25.95	1990	20240805	17.59	2530	-7.51	20250103	2245	4.23	20250203	3160	-25.95	20241211	1990	17.59	20240805	1.99	N	129260	500	148 억	796434	N	N	0	N	N
58	20250210	160807	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	25	2	1.08	191173725	82286	96.33	2315	2350	2290	3015	1625	2320	2323.28	2.69	-7121	2420	2370	2345	2295	2270	2357	2282	149	695	500	1530	5	1	29747874	698	5.21	0.26	12	0.28	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	2.05	N	129260	500	148 억	800502	N	N	1	N	N
59	20250210	150806	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	5	2	0.22	150167645	64738	75.78	2315	2350	2290	3015	1625	2320	2319.62	2.69	63	2420	2370	2345	2295	2270	2357	2282	149	695	500	1530	5	1	29747874	692	5.17	0.26	12	0.22	450.00	8960.00	3160	20241211	-26.42	1990	20240805	16.83	2530	-8.10	20250103	2245	3.56	20250203	3160	-26.42	20241211	1990	16.83	20240805	2.05	N	129260	500	148 억	800502	N	N	1	N	N
60	20250210	140804	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-5	5	-0.22	114186330	49233	57.63	2315	2350	2290	3015	1625	2320	2319.30	2.69	9667	2420	2370	2345	2295	2270	2357	2282	149	695	500	1530	5	1	29747874	689	5.14	0.26	12	0.17	450.00	8960.00	3160	20241211	-26.74	1990	20240805	16.33	2530	-8.50	20250103	2245	3.12	20250203	3160	-26.74	20241211	1990	16.33	20240805	2.05	N	129260	500	148 억	800502	N	N	1	N	N
61	20250210	130807	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	15	2	0.65	75223530	32415	37.95	2315	2350	2290	3015	1625	2320	2320.64	2.69	6693	2420	2370	2345	2295	2270	2357	2282	149	695	500	1530	5	1	29747874	695	5.19	0.26	12	0.11	450.00	8960.00	3160	20241211	-26.11	1990	20240805	17.34	2530	-7.71	20250103	2245	4.01	20250203	3160	-26.11	20241211	1990	17.34	20240805	2.05	N	129260	500	148 억	800502	N	N	1	N	N
62	20250210	120803	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	20	2	0.86	68297125	29443	34.47	2315	2350	2290	3015	1625	2320	2319.64	2.69	7106	2420	2370	2345	2295	2270	2357	2282	149	695	500	1530	5	1	29747874	696	5.20	0.26	12	0.10	450.00	8960.00	3160	20241211	-25.95	1990	20240805	17.59	2530	-7.51	20250103	2245	4.23	20250203	3160	-25.95	20241211	1990	17.59	20240805	2.05	N	129260	500	148 억	800502	N	N	1	N	N
63	20250210	110801	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	20	2	0.86	61631705	26589	31.13	2315	2350	2290	3015	1625	2320	2317.94	2.69	6307	2420	2370	2345	2295	2270	2357	2282	149	695	500	1530	5	1	29747874	696	5.20	0.26	12	0.09	450.00	8960.00	3160	20241211	-25.95	1990	20240805	17.59	2530	-7.51	20250103	2245	4.23	20250203	3160	-25.95	20241211	1990	17.59	20240805	2.05	N	129260	500	148 억	800502	N	N	1	N	N
64	20250210	100801	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	10	2	0.43	42704505	18490	21.64	2315	2335	2290	3015	1625	2320	2309.60	2.69	5582	2420	2370	2345	2295	2270	2357	2282	149	695	500	1530	5	1	29747874	693	5.18	0.26	12	0.06	450.00	8960.00	3160	20241211	-26.27	1990	20240805	17.09	2530	-7.91	20250103	2245	3.79	20250203	3160	-26.27	20241211	1990	17.09	20240805	2.05	N	129260	500	148 억	800502	N	N	1	N	N
65	20250210	090757	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-5	5	-0.22	15295200	6640	7.77	2315	2335	2290	3015	1625	2320	2303.49	2.69	-67	2420	2370	2345	2295	2270	2357	2282	149	695	500	1530	5	1	29747874	689	5.14	0.26	12	0.02	450.00	8960.00	3160	20241211	-26.74	1990	20240805	16.33	2530	-8.50	20250103	2245	3.12	20250203	3160	-26.74	20241211	1990	16.33	20240805	2.05	N	129260	500	148 억	800502	N	N	1	N	N
66	20250207	160751	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2320	-75	5	-3.13	200506275	85246	56.57	2375	2395	2320	3110	1680	2395	2352.25	2.81	-33143	2458	2426	2388	2356	2318	2442	2372	149	715	500	1580	5	1	29747874	690	5.16	0.26	12	0.29	450.00	8960.00	3160	20241211	-26.58	1990	20240805	16.58	2530	-8.30	20250103	2245	3.34	20250203	3160	-26.58	20241211	1990	16.58	20240805	2.07	N	129260	500	148 억	834693	N	N	1	N	N
67	20250207	150753	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	-60	5	-2.51	191052710	81178	53.87	2375	2395	2320	3110	1680	2395	2353.50	2.81	-29813	2458	2426	2388	2356	2318	2442	2372	149	715	500	1580	5	1	29747874	695	5.19	0.26	12	0.27	450.00	8960.00	3160	20241211	-26.11	1990	20240805	17.34	2530	-7.71	20250103	2245	4.01	20250203	3160	-26.11	20241211	1990	17.34	20240805	2.07	N	129260	500	148 억	834693	N	N	14	N	N
68	20250207	140753	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	-70	5	-2.92	151142665	64034	42.49	2375	2395	2325	3110	1680	2395	2360.35	2.81	-24928	2458	2426	2388	2356	2318	2442	2372	149	715	500	1580	5	1	29747874	692	5.17	0.26	12	0.22	450.00	8960.00	3160	20241211	-26.42	1990	20240805	16.83	2530	-8.10	20250103	2245	3.56	20250203	3160	-26.42	20241211	1990	16.83	20240805	2.07	N	129260	500	148 억	834693	N	N	14	N	N
69	20250207	130751	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-45	5	-1.88	130822250	55312	36.71	2375	2395	2335	3110	1680	2395	2365.17	2.81	-21419	2458	2426	2388	2356	2318	2442	2372	149	715	500	1580	5	1	29747874	699	5.22	0.26	12	0.19	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2245	4.68	20250203	3160	-25.63	20241211	1990	18.09	20240805	2.07	N	129260	500	148 억	834693	N	N	14	N	N
70	20250207	120751	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2340	-55	5	-2.30	121119320	51171	33.96	2375	2395	2335	3110	1680	2395	2366.95	2.81	-20104	2458	2426	2388	2356	2318	2442	2372	149	715	500	1580	5	1	29747874	696	5.20	0.26	12	0.17	450.00	8960.00	3160	20241211	-25.95	1990	20240805	17.59	2530	-7.51	20250103	2245	4.23	20250203	3160	-25.95	20241211	1990	17.59	20240805	2.07	N	129260	500	148 억	834693	N	N	14	N	N
71	20250207	110748	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-35	5	-1.46	83117280	34986	23.22	2375	2395	2355	3110	1680	2395	2375.73	2.81	-17315	2458	2426	2388	2356	2318	2442	2372	149	715	500	1580	5	1	29747874	702	5.24	0.26	12	0.12	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2245	5.12	20250203	3160	-25.32	20241211	1990	18.59	20240805	2.07	N	129260	500	148 억	834693	N	N	14	N	N
72	20250207	100751	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2375	-20	5	-0.84	50779485	21328	14.15	2375	2395	2365	3110	1680	2395	2380.88	2.81	-5914	2458	2426	2388	2356	2318	2442	2372	149	715	500	1580	5	1	29747874	707	5.28	0.27	12	0.07	450.00	8960.00	3160	20241211	-24.84	1990	20240805	19.35	2530	-6.13	20250103	2245	5.79	20250203	3160	-24.84	20241211	1990	19.35	20240805	2.07	N	129260	500	148 억	834693	N	N	14	N	N
73	20250207	090756	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	0	3	0.00	16452370	6943	4.61	2375	2395	2365	3110	1680	2395	2369.63	2.81	-341	2458	2426	2388	2356	2318	2442	2372	149	715	500	1580	5	1	29747874	712	5.32	0.27	12	0.02	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2245	6.68	20250203	3160	-24.21	20241211	1990	20.35	20240805	2.07	N	129260	500	148 억	834693	N	N	14	N	N
74	20250206	160732	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	25	2	1.05	360072015	150639	135.27	2370	2420	2350	3080	1660	2370	2390.30	2.67	48410	2413	2391	2353	2331	2293	2402	2342	149	710	500	1560	5	1	29747874	712	5.32	0.27	12	0.51	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2245	6.68	20250203	3160	-24.21	20241211	1990	20.35	20240805	2.13	N	129260	500	148 억	793562	N	N	14	N	N
75	20250206	150736	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2390	20	2	0.84	354236205	148200	133.08	2370	2420	2350	3080	1660	2370	2390.26	2.67	48931	2413	2391	2353	2331	2293	2402	2342	149	710	500	1560	5	1	29747874	711	5.31	0.27	12	0.50	450.00	8960.00	3160	20241211	-24.37	1990	20240805	20.10	2530	-5.53	20250103	2245	6.46	20250203	3160	-24.37	20241211	1990	20.10	20240805	2.13	N	129260	500	148 억	793562	N	N	9	N	N
76	20250206	140737	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2390	20	2	0.84	325239705	136048	122.17	2370	2420	2350	3080	1660	2370	2390.62	2.67	53477	2413	2391	2353	2331	2293	2402	2342	149	710	500	1560	5	1	29747874	711	5.31	0.27	12	0.46	450.00	8960.00	3160	20241211	-24.37	1990	20240805	20.10	2530	-5.53	20250103	2245	6.46	20250203	3160	-24.37	20241211	1990	20.10	20240805	2.13	N	129260	500	148 억	793562	N	N	9	N	N
77	20250206	130734	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	30	2	1.27	308181605	128916	115.76	2370	2420	2350	3080	1660	2370	2390.56	2.67	56674	2413	2391	2353	2331	2293	2402	2342	149	710	500	1560	5	1	29747874	714	5.33	0.27	12	0.43	450.00	8960.00	3160	20241211	-24.05	1990	20240805	20.60	2530	-5.14	20250103	2245	6.90	20250203	3160	-24.05	20241211	1990	20.60	20240805	2.13	N	129260	500	148 억	793562	N	N	9	N	N
78	20250206	120731	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	30	2	1.27	293906400	122959	110.41	2370	2420	2350	3080	1660	2370	2390.28	2.67	59788	2413	2391	2353	2331	2293	2402	2342	149	710	500	1560	5	1	29747874	714	5.33	0.27	12	0.41	450.00	8960.00	3160	20241211	-24.05	1990	20240805	20.60	2530	-5.14	20250103	2245	6.90	20250203	3160	-24.05	20241211	1990	20.60	20240805	2.13	N	129260	500	148 억	793562	N	N	9	N	N
79	20250206	110727	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	40	2	1.69	288897415	120874	108.54	2370	2420	2350	3080	1660	2370	2390.07	2.67	58617	2413	2391	2353	2331	2293	2402	2342	149	710	500	1560	5	1	29747874	717	5.36	0.27	12	0.41	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2245	7.35	20250203	3160	-23.73	20241211	1990	21.11	20240805	2.13	N	129260	500	148 억	793562	N	N	9	N	N
80	20250206	100728	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	10	2	0.42	57058170	24043	21.59	2370	2395	2350	3080	1660	2370	2373.17	2.67	662	2413	2391	2353	2331	2293	2402	2342	149	710	500	1560	5	1	29747874	708	5.29	0.27	12	0.08	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	2.13	N	129260	500	148 억	793562	N	N	9	N	N
81	20250206	090737	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	0	3	0.00	10417290	4398	3.95	2370	2375	2365	3080	1660	2370	2368.64	2.67	-3898	2413	2391	2353	2331	2293	2402	2342	149	710	500	1560	5	1	29747874	705	5.27	0.26	12	0.01	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	2.13	N	129260	500	148 억	793562	N	N	9	N	N
82	20250205	160725	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	55	2	2.38	261864165	111327	149.27	2340	2375	2315	3005	1625	2315	2352.03	2.59	29149	2368	2341	2313	2286	2258	2355	2300	149	690	500	1520	5	1	29747874	705	5.27	0.26	12	0.37	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	2.17	N	129260	500	148 억	770552	N	N	9	N	N
83	20250205	150729	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	45	2	1.94	249458020	106086	142.24	2340	2375	2315	3005	1625	2315	2351.47	2.59	27067	2368	2341	2313	2286	2258	2355	2300	149	690	500	1520	5	1	29747874	702	5.24	0.26	12	0.36	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2245	5.12	20250203	3160	-25.32	20241211	1990	18.59	20240805	2.17	N	129260	500	148 억	770552	N	N	15	N	N
84	20250205	140726	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	45	2	1.94	205251625	87343	117.11	2340	2375	2315	3005	1625	2315	2349.95	2.59	22498	2368	2341	2313	2286	2258	2355	2300	149	690	500	1520	5	1	29747874	702	5.24	0.26	12	0.29	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2245	5.12	20250203	3160	-25.32	20241211	1990	18.59	20240805	2.17	N	129260	500	148 억	770552	N	N	15	N	N
85	20250205	130726	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	50	2	2.16	169000860	71984	96.52	2340	2375	2315	3005	1625	2315	2347.76	2.59	22434	2368	2341	2313	2286	2258	2355	2300	149	690	500	1520	5	1	29747874	704	5.26	0.26	12	0.24	450.00	8960.00	3160	20241211	-25.16	1990	20240805	18.84	2530	-6.52	20250103	2245	5.35	20250203	3160	-25.16	20241211	1990	18.84	20240805	2.17	N	129260	500	148 억	770552	N	N	15	N	N
86	20250205	120728	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2355	40	2	1.73	107819995	46086	61.79	2340	2360	2315	3005	1625	2315	2339.54	2.59	12207	2368	2341	2313	2286	2258	2355	2300	149	690	500	1520	5	1	29747874	701	5.23	0.26	12	0.15	450.00	8960.00	3160	20241211	-25.47	1990	20240805	18.34	2530	-6.92	20250103	2245	4.90	20250203	3160	-25.47	20241211	1990	18.34	20240805	2.17	N	129260	500	148 억	770552	N	N	15	N	N
87	20250205	110726	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	35	2	1.51	71562420	30675	41.13	2340	2350	2315	3005	1625	2315	2332.92	2.59	7421	2368	2341	2313	2286	2258	2355	2300	149	690	500	1520	5	1	29747874	699	5.22	0.26	12	0.10	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2245	4.68	20250203	3160	-25.63	20241211	1990	18.09	20240805	2.17	N	129260	500	148 억	770552	N	N	15	N	N
88	20250205	100734	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	20	2	0.86	23835280	10231	13.72	2340	2340	2315	3005	1625	2315	2329.71	2.59	2513	2368	2341	2313	2286	2258	2355	2300	149	690	500	1520	5	1	29747874	695	5.19	0.26	12	0.03	450.00	8960.00	3160	20241211	-26.11	1990	20240805	17.34	2530	-7.71	20250103	2245	4.01	20250203	3160	-26.11	20241211	1990	17.34	20240805	2.17	N	129260	500	148 억	770552	N	N	15	N	N
89	20250205	090737	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2320	5	2	0.22	1059740	456	0.61	2340	2340	2315	3005	1625	2315	2323.99	2.59	-294	2368	2341	2313	2286	2258	2355	2300	149	690	500	1520	5	1	29747874	690	5.16	0.26	12	0.00	450.00	8960.00	3160	20241211	-26.58	1990	20240805	16.58	2530	-8.30	20250103	2245	3.34	20250203	3160	-26.58	20241211	1990	16.58	20240805	2.17	N	129260	500	148 억	770552	N	N	15	N	N
90	20250204	160709	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	15	2	0.65	172478485	74483	35.21	2285	2340	2285	2990	1610	2300	2315.68	2.58	14347	2370	2335	2290	2255	2210	2312	2232	149	690	500	1510	5	1	29747874	689	5.14	0.26	12	0.25	450.00	8960.00	3160	20241211	-26.74	1990	20240805	16.33	2530	-8.50	20250103	2245	3.12	20250203	3160	-26.74	20241211	1990	16.33	20240805	2.19	N	129260	500	148 억	768972	N	N	15	N	N
91	20250204	150721	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	15	2	0.65	158337360	68390	32.33	2285	2340	2285	2990	1610	2300	2315.21	2.58	10651	2370	2335	2290	2255	2210	2312	2232	149	690	500	1510	5	1	29747874	689	5.14	0.26	12	0.23	450.00	8960.00	3160	20241211	-26.74	1990	20240805	16.33	2530	-8.50	20250103	2245	3.12	20250203	3160	-26.74	20241211	1990	16.33	20240805	2.19	N	129260	500	148 억	768972	N	N	2	N	N
92	20250204	140719	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2320	20	2	0.87	132606500	57296	27.08	2285	2340	2285	2990	1610	2300	2314.41	2.58	13121	2370	2335	2290	2255	2210	2312	2232	149	690	500	1510	5	1	29747874	690	5.16	0.26	12	0.19	450.00	8960.00	3160	20241211	-26.58	1990	20240805	16.58	2530	-8.30	20250103	2245	3.34	20250203	3160	-26.58	20241211	1990	16.58	20240805	2.19	N	129260	500	148 억	768972	N	N	2	N	N
93	20250204	130721	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2320	20	2	0.87	115992310	50145	23.70	2285	2340	2285	2990	1610	2300	2313.14	2.58	10557	2370	2335	2290	2255	2210	2312	2232	149	690	500	1510	5	1	29747874	690	5.16	0.26	12	0.17	450.00	8960.00	3160	20241211	-26.58	1990	20240805	16.58	2530	-8.30	20250103	2245	3.34	20250203	3160	-26.58	20241211	1990	16.58	20240805	2.19	N	129260	500	148 억	768972	N	N	2	N	N
94	20250204	120728	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2310	10	2	0.43	100532255	43489	20.56	2285	2340	2285	2990	1610	2300	2311.67	2.58	10546	2370	2335	2290	2255	2210	2312	2232	149	690	500	1510	5	1	29747874	687	5.13	0.26	12	0.15	450.00	8960.00	3160	20241211	-26.90	1990	20240805	16.08	2530	-8.70	20250103	2245	2.90	20250203	3160	-26.90	20241211	1990	16.08	20240805	2.19	N	129260	500	148 억	768972	N	N	2	N	N
95	20250204	110712	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2310	10	2	0.43	82927560	35880	16.96	2285	2340	2285	2990	1610	2300	2311.25	2.58	8776	2370	2335	2290	2255	2210	2312	2232	149	690	500	1510	5	1	29747874	687	5.13	0.26	12	0.12	450.00	8960.00	3160	20241211	-26.90	1990	20240805	16.08	2530	-8.70	20250103	2245	2.90	20250203	3160	-26.90	20241211	1990	16.08	20240805	2.19	N	129260	500	148 억	768972	N	N	2	N	N
96	20250204	100717	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	30	2	1.30	57140225	24767	11.71	2285	2340	2285	2990	1610	2300	2307.11	2.58	6339	2370	2335	2290	2255	2210	2312	2232	149	690	500	1510	5	1	29747874	693	5.18	0.26	12	0.08	450.00	8960.00	3160	20241211	-26.27	1990	20240805	17.09	2530	-7.91	20250103	2245	3.79	20250203	3160	-26.27	20241211	1990	17.09	20240805	2.19	N	129260	500	148 억	768972	N	N	2	N	N
97	20250204	090718	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2310	10	2	0.43	9803230	4275	2.02	2285	2310	2285	2990	1610	2300	2293.15	2.58	1807	2370	2335	2290	2255	2210	2312	2232	149	690	500	1510	5	1	29747874	687	5.13	0.26	12	0.01	450.00	8960.00	3160	20241211	-26.90	1990	20240805	16.08	2530	-8.70	20250103	2245	2.90	20250203	3160	-26.90	20241211	1990	16.08	20240805	2.19	N	129260	500	148 억	768972	N	N	2	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History