KissMeData/272450/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

42 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	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	20250219	161058	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9850	90	2	0.92	2121563020	216620	113.01	9770	9870	9740	12680	6840	9760	9793.94	10.26	74355	39184	9906	9832	9756	9682	9606	9795	9645	522	2920	1000	7220	10	1	52200000	5142	3.84	3.37	12	0.41	2564.00	2923.00	14290	20240401	-31.07	9460	20240813	4.12	10600	-7.08	20250124	9510	3.58	20250102	14290	-31.07	20240401	9460	4.12	20240813	0.33	N	272450	1000	522 억	2677301	N	N	578	N	N
3	20250219	151101	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9850	90	2	0.92	2068456500	211231	110.20	9770	9860	9740	12680	6840	9760	9792.39	10.26	73869	36183	9906	9832	9756	9682	9606	9795	9645	522	2920	1000	7220	10	1	52200000	5142	3.84	3.37	12	0.40	2564.00	2923.00	14290	20240401	-31.07	9460	20240813	4.12	10600	-7.08	20250124	9510	3.58	20250102	14290	-31.07	20240401	9460	4.12	20240813	0.33	N	272450	1000	522 억	2676815	N	N	0	N	N
4	20250219	141057	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	50	2	0.51	1632166160	166869	87.05	9770	9840	9740	12680	6840	9760	9781.12	10.17	49667	17284	9906	9832	9756	9682	9606	9795	9645	522	2920	1000	7220	10	1	52200000	5121	3.83	3.36	12	0.32	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	10600	-7.45	20250124	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.33	N	272450	1000	522 억	2652613	N	N	0	N	N
5	20250219	131058	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	50	2	0.51	1447736900	148042	77.23	9770	9840	9740	12680	6840	9760	9779.23	10.14	44075	20084	9906	9832	9756	9682	9606	9795	9645	522	2920	1000	7220	10	1	52200000	5121	3.83	3.36	12	0.28	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	10600	-7.45	20250124	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.33	N	272450	1000	522 억	2647021	N	N	0	N	N
6	20250219	121057	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	10	2	0.10	1050891730	107534	56.10	9770	9810	9740	12680	6840	9760	9772.65	10.06	21553	6057	9906	9832	9756	9682	9606	9795	9645	522	2920	1000	7220	10	1	52200000	5100	3.81	3.34	12	0.21	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10600	-7.83	20250124	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.33	N	272450	1000	522 억	2624499	N	N	0	N	N
7	20250219	111058	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	10	2	0.10	792869340	81140	42.33	9770	9810	9740	12680	6840	9760	9771.62	10.02	11755	976	9906	9832	9756	9682	9606	9795	9645	522	2920	1000	7220	10	1	52200000	5100	3.81	3.34	12	0.16	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10600	-7.83	20250124	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.33	N	272450	1000	522 억	2614701	N	N	0	N	N
8	20250219	101059	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	0	3	0.00	491681590	50293	26.24	9770	9810	9740	12680	6840	9760	9776.34	10.02	11977	5267	9906	9832	9756	9682	9606	9795	9645	522	2920	1000	7220	10	1	52200000	5095	3.81	3.34	12	0.10	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.33	N	272450	1000	522 억	2614923	N	N	0	N	N
9	20250219	091100	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	10	2	0.10	33203520	3398	1.77	9770	9790	9760	12680	6840	9760	9771.49	9.98	896	415	9906	9832	9756	9682	9606	9795	9645	522	2920	1000	7220	10	1	52200000	5100	3.81	3.34	12	0.01	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10600	-7.83	20250124	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.33	N	272450	1000	522 억	2603842	N	N	0	N	N
10	20250218	161054	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	-50	5	-0.51	1864856350	191500	111.77	9810	9830	9680	12750	6870	9810	9738.14	9.97	-17574	-34442	9996	9902	9816	9722	9636	9950	9770	522	2940	1000	7250	10	1	52200000	5095	3.81	3.34	12	0.37	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.32	N	272450	1000	522 억	2602946	N	N	242	N	N
11	20250218	151056	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9740	-70	5	-0.71	1792301160	184059	107.43	9810	9830	9680	12750	6870	9810	9737.64	9.98	-16856	-33445	9996	9902	9816	9722	9636	9950	9770	522	2940	1000	7250	10	1	52200000	5084	3.80	3.33	12	0.35	2564.00	2923.00	14290	20240401	-31.84	9460	20240813	2.96	10600	-8.11	20250124	9510	2.42	20250102	14290	-31.84	20240401	9460	2.96	20240813	0.32	N	272450	1000	522 억	2603664	N	N	242	N	N
12	20250218	141057	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9750	-60	5	-0.61	1657456120	170228	99.36	9810	9830	9680	12750	6870	9810	9736.68	9.98	-16533	-28647	9996	9902	9816	9722	9636	9950	9770	522	2940	1000	7250	10	1	52200000	5090	3.80	3.34	12	0.33	2564.00	2923.00	14290	20240401	-31.77	9460	20240813	3.07	10600	-8.02	20250124	9510	2.52	20250102	14290	-31.77	20240401	9460	3.07	20240813	0.32	N	272450	1000	522 억	2603987	N	N	242	N	N
13	20250218	131054	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	-50	5	-0.51	1579210680	162214	94.68	9810	9830	9680	12750	6870	9810	9735.35	9.98	-16244	-26434	9996	9902	9816	9722	9636	9950	9770	522	2940	1000	7250	10	1	52200000	5095	3.81	3.34	12	0.31	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.32	N	272450	1000	522 억	2604276	N	N	242	N	N
14	20250218	121057	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9740	-70	5	-0.71	1420672440	145962	85.19	9810	9830	9680	12750	6870	9810	9733.17	9.98	-17493	-25609	9996	9902	9816	9722	9636	9950	9770	522	2940	1000	7250	10	1	52200000	5084	3.80	3.33	12	0.28	2564.00	2923.00	14290	20240401	-31.84	9460	20240813	2.96	10600	-8.11	20250124	9510	2.42	20250102	14290	-31.84	20240401	9460	2.96	20240813	0.32	N	272450	1000	522 억	2603027	N	N	242	N	N
15	20250218	111054	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9690	-120	5	-1.22	1247006310	128068	74.75	9810	9830	9680	12750	6870	9810	9737.06	9.96	-20714	-26271	9996	9902	9816	9722	9636	9950	9770	522	2940	1000	7250	10	1	52200000	5058	3.78	3.32	12	0.25	2564.00	2923.00	14290	20240401	-32.19	9460	20240813	2.43	10600	-8.58	20250124	9510	1.89	20250102	14290	-32.19	20240401	9460	2.43	20240813	0.32	N	272450	1000	522 억	2599806	N	N	242	N	N
16	20250218	101054	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9740	-70	5	-0.71	508101230	52035	30.37	9810	9830	9730	12750	6870	9810	9764.61	10.00	-12246	-15137	9996	9902	9816	9722	9636	9950	9770	522	2940	1000	7250	10	1	52200000	5084	3.80	3.33	12	0.10	2564.00	2923.00	14290	20240401	-31.84	9460	20240813	2.96	10600	-8.11	20250124	9510	2.42	20250102	14290	-31.84	20240401	9460	2.96	20240813	0.32	N	272450	1000	522 억	2608274	N	N	242	N	N
17	20250218	091057	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	-50	5	-0.51	111755910	11442	6.68	9810	9810	9740	12750	6870	9810	9767.17	10.02	-6486	-7164	9996	9902	9816	9722	9636	9950	9770	522	2940	1000	7250	10	1	52200000	5095	3.81	3.34	12	0.02	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.32	N	272450	1000	522 억	2614034	N	N	242	N	N
18	20250217	161054	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	70	2	0.72	1682251330	171047	101.41	9740	9910	9730	12660	6820	9740	9835.03	10.05	36923	17883	9913	9826	9773	9686	9633	9800	9660	522	2920	1000	7200	10	1	52200000	5121	3.83	3.36	12	0.33	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	10600	-7.45	20250124	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.31	N	272450	1000	522 억	2621958	N	N	242	N	N
19	20250217	151052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	70	2	0.72	1631396060	165867	98.33	9740	9910	9730	12660	6820	9740	9835.57	10.05	37340	17857	9913	9826	9773	9686	9633	9800	9660	522	2920	1000	7200	10	1	52200000	5121	3.83	3.36	12	0.32	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	10600	-7.45	20250124	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.31	N	272450	1000	522 억	2622375	N	N	437	N	N
20	20250217	141051	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	70	2	0.72	1444946970	146884	87.08	9740	9910	9730	12660	6820	9740	9837.33	10.04	35036	19055	9913	9826	9773	9686	9633	9800	9660	522	2920	1000	7200	10	1	52200000	5121	3.83	3.36	12	0.28	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	10600	-7.45	20250124	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.31	N	272450	1000	522 억	2620071	N	N	437	N	N
21	20250217	131055	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9830	90	2	0.92	1264418660	128514	76.19	9740	9910	9730	12660	6820	9740	9838.76	10.04	33833	21088	9913	9826	9773	9686	9633	9800	9660	522	2920	1000	7200	10	1	52200000	5131	3.83	3.36	12	0.25	2564.00	2923.00	14290	20240401	-31.21	9460	20240813	3.91	10600	-7.26	20250124	9510	3.36	20250102	14290	-31.21	20240401	9460	3.91	20240813	0.31	N	272450	1000	522 억	2618868	N	N	437	N	N
22	20250217	121055	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9840	100	2	1.03	1066942760	108451	64.30	9740	9910	9730	12660	6820	9740	9838.02	10.01	26423	16194	9913	9826	9773	9686	9633	9800	9660	522	2920	1000	7200	10	1	52200000	5136	3.84	3.37	12	0.21	2564.00	2923.00	14290	20240401	-31.14	9460	20240813	4.02	10600	-7.17	20250124	9510	3.47	20250102	14290	-31.14	20240401	9460	4.02	20240813	0.31	N	272450	1000	522 억	2611458	N	N	437	N	N
23	20250217	111053	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9820	80	2	0.82	481436970	49113	29.12	9740	9850	9730	12660	6820	9740	9802.64	9.99	21532	12947	9913	9826	9773	9686	9633	9800	9660	522	2920	1000	7200	10	1	52200000	5126	3.83	3.36	12	0.09	2564.00	2923.00	14290	20240401	-31.28	9460	20240813	3.81	10600	-7.36	20250124	9510	3.26	20250102	14290	-31.28	20240401	9460	3.81	20240813	0.31	N	272450	1000	522 억	2606567	N	N	437	N	N
24	20250217	101050	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	70	2	0.72	366815750	37425	22.19	9740	9850	9730	12660	6820	9740	9801.36	9.97	15949	10514	9913	9826	9773	9686	9633	9800	9660	522	2920	1000	7200	10	1	52200000	5121	3.83	3.36	12	0.07	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	10600	-7.45	20250124	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.31	N	272450	1000	522 억	2600984	N	N	437	N	N
25	20250217	091052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	50	2	0.51	30556430	3132	1.86	9740	9790	9730	12660	6820	9740	9756.20	9.91	1639	-618	9913	9826	9773	9686	9633	9800	9660	522	2920	1000	7200	10	1	52200000	5110	3.82	3.35	12	0.01	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10600	-7.64	20250124	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.31	N	272450	1000	522 억	2586674	N	N	437	N	N
26	20250214	161046	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9740	-20	5	-0.20	1646834830	168547	127.33	9810	9860	9720	12680	6840	9760	9770.79	9.91	-3454	-29456	9873	9816	9763	9706	9653	9790	9680	522	2920	1000	7220	10	1	52200000	5084	3.80	3.33	12	0.32	2564.00	2923.00	14290	20240401	-31.84	9460	20240813	2.96	10600	-8.11	20250124	9510	2.42	20250102	14290	-31.84	20240401	9460	2.96	20240813	0.29	N	272450	1000	522 억	2585035	N	N	437	N	N
27	20250214	151045	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	10	2	0.10	1599542380	163695	123.67	9810	9860	9720	12680	6840	9760	9771.48	9.91	-3730	-29817	9873	9816	9763	9706	9653	9790	9680	522	2920	1000	7220	10	1	52200000	5100	3.81	3.34	12	0.31	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10600	-7.83	20250124	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.29	N	272450	1000	522 억	2584759	N	N	792	N	N
28	20250214	141046	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9730	-30	5	-0.31	1193555400	122198	92.32	9810	9860	9720	12680	6840	9760	9767.39	9.91	-3445	-26059	9873	9816	9763	9706	9653	9790	9680	522	2920	1000	7220	10	1	52200000	5079	3.79	3.33	12	0.23	2564.00	2923.00	14290	20240401	-31.91	9460	20240813	2.85	10600	-8.21	20250124	9510	2.31	20250102	14290	-31.91	20240401	9460	2.85	20240813	0.29	N	272450	1000	522 억	2585044	N	N	792	N	N
29	20250214	131049	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	0	3	0.00	1013732980	103757	78.39	9810	9860	9720	12680	6840	9760	9770.26	9.89	-6944	-24922	9873	9816	9763	9706	9653	9790	9680	522	2920	1000	7220	10	1	52200000	5095	3.81	3.34	12	0.20	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.29	N	272450	1000	522 억	2581545	N	N	792	N	N
30	20250214	121045	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9730	-30	5	-0.31	818114240	83679	63.22	9810	9860	9720	12680	6840	9760	9776.82	9.88	-9425	-22309	9873	9816	9763	9706	9653	9790	9680	522	2920	1000	7220	10	1	52200000	5079	3.79	3.33	12	0.16	2564.00	2923.00	14290	20240401	-31.91	9460	20240813	2.85	10600	-8.21	20250124	9510	2.31	20250102	14290	-31.91	20240401	9460	2.85	20240813	0.29	N	272450	1000	522 억	2579064	N	N	792	N	N
31	20250214	111042	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9730	-30	5	-0.31	648417660	66245	50.05	9810	9860	9720	12680	6840	9760	9788.18	9.89	-8988	-16913	9873	9816	9763	9706	9653	9790	9680	522	2920	1000	7220	10	1	52200000	5079	3.79	3.33	12	0.13	2564.00	2923.00	14290	20240401	-31.91	9460	20240813	2.85	10600	-8.21	20250124	9510	2.31	20250102	14290	-31.91	20240401	9460	2.85	20240813	0.29	N	272450	1000	522 억	2579501	N	N	792	N	N
32	20250214	101043	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9750	-10	5	-0.10	487792440	49745	37.58	9810	9860	9740	12680	6840	9760	9805.86	9.90	-4525	-9103	9873	9816	9763	9706	9653	9790	9680	522	2920	1000	7220	10	1	52200000	5090	3.80	3.34	12	0.10	2564.00	2923.00	14290	20240401	-31.77	9460	20240813	3.07	10600	-8.02	20250124	9510	2.52	20250102	14290	-31.77	20240401	9460	3.07	20240813	0.29	N	272450	1000	522 억	2583964	N	N	792	N	N
33	20250214	091048	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9840	80	2	0.82	114937110	11707	8.84	9810	9840	9790	12680	6840	9760	9817.81	9.94	4850	4209	9873	9816	9763	9706	9653	9790	9680	522	2920	1000	7220	10	1	52200000	5136	3.84	3.37	12	0.02	2564.00	2923.00	14290	20240401	-31.14	9460	20240813	4.02	10600	-7.17	20250124	9510	3.47	20250102	14290	-31.14	20240401	9460	4.02	20240813	0.29	N	272450	1000	522 억	2593339	N	N	792	N	N
34	20250213	161037	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	-30	5	-0.31	1285925380	131776	74.18	9790	9820	9710	12720	6860	9790	9758.42	9.92	-25096	-38079	9983	9886	9813	9716	9643	9850	9680	522	2930	1000	7240	10	1	52200000	5095	3.81	3.34	12	0.25	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.30	N	272450	1000	522 억	2589730	N	N	792	N	N
35	20250213	151037	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	-10	5	-0.10	1234357230	126494	71.20	9790	9820	9710	12720	6860	9790	9758.23	9.93	-24302	-37260	9983	9886	9813	9716	9643	9850	9680	522	2930	1000	7240	10	1	52200000	5105	3.81	3.35	12	0.24	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	10600	-7.74	20250124	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.30	N	272450	1000	522 억	2590524	N	N	65	N	N
36	20250213	141035	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	-20	5	-0.20	1081960970	110899	62.43	9790	9820	9710	12720	6860	9790	9756.27	9.94	-19951	-32353	9983	9886	9813	9716	9643	9850	9680	522	2930	1000	7240	10	1	52200000	5100	3.81	3.34	12	0.21	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10600	-7.83	20250124	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.30	N	272450	1000	522 억	2594875	N	N	65	N	N
37	20250213	131036	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	-10	5	-0.10	962506660	98671	55.54	9790	9820	9710	12720	6860	9790	9754.71	9.94	-20625	-32661	9983	9886	9813	9716	9643	9850	9680	522	2930	1000	7240	10	1	52200000	5105	3.81	3.35	12	0.19	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	10600	-7.74	20250124	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.30	N	272450	1000	522 억	2594201	N	N	65	N	N
38	20250213	121034	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	-30	5	-0.31	847149020	86867	48.90	9790	9820	9710	12720	6860	9790	9752.25	9.94	-22296	-31022	9983	9886	9813	9716	9643	9850	9680	522	2930	1000	7240	10	1	52200000	5095	3.81	3.34	12	0.17	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.30	N	272450	1000	522 억	2592530	N	N	65	N	N
39	20250213	111034	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	20	2	0.20	727067550	74593	41.99	9790	9820	9710	12720	6860	9790	9747.13	9.95	-18765	-25813	9983	9886	9813	9716	9643	9850	9680	522	2930	1000	7240	10	1	52200000	5121	3.83	3.36	12	0.14	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	10600	-7.45	20250124	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.30	N	272450	1000	522 억	2596061	N	N	65	N	N
40	20250213	101035	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9740	-50	5	-0.51	422589810	43386	24.42	9790	9790	9710	12720	6860	9790	9740.23	9.95	-17538	-21867	9983	9886	9813	9716	9643	9850	9680	522	2930	1000	7240	10	1	52200000	5084	3.80	3.33	12	0.08	2564.00	2923.00	14290	20240401	-31.84	9460	20240813	2.96	10600	-8.11	20250124	9510	2.42	20250102	14290	-31.84	20240401	9460	2.96	20240813	0.30	N	272450	1000	522 억	2597288	N	N	65	N	N
41	20250213	091030	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	-20	5	-0.20	70765450	7250	4.08	9790	9790	9740	12720	6860	9790	9760.75	10.02	-552	-2299	9983	9886	9813	9716	9643	9850	9680	522	2930	1000	7240	10	1	52200000	5100	3.81	3.34	12	0.01	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10600	-7.83	20250124	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.30	N	272450	1000	522 억	2614274	N	N	65	N	N
42	20250212	161028	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	-120	5	-1.21	1736878590	177636	57.50	9910	9910	9740	12880	6940	9910	9777.73	10.02	-10334	-31444	10256	10082	9826	9652	9396	10170	9740	522	2970	1000	7330	10	1	52200000	5110	3.82	3.35	12	0.34	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10600	-7.64	20250124	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.27	N	272450	1000	522 억	2614826	N	N	65	N	N
43	20250212	151025	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	-130	5	-1.31	1657816480	169537	54.88	9910	9910	9740	12880	6940	9910	9778.49	10.02	-9911	-31135	10256	10082	9826	9652	9396	10170	9740	522	2970	1000	7330	10	1	52200000	5105	3.81	3.35	12	0.32	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	10600	-7.74	20250124	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.27	N	272450	1000	522 억	2615249	N	N	91	N	N
44	20250212	141027	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	-110	5	-1.11	1436896820	146982	47.57	9910	9910	9740	12880	6940	9910	9776.01	10.02	-10348	-32363	10256	10082	9826	9652	9396	10170	9740	522	2970	1000	7330	10	1	52200000	5116	3.82	3.35	12	0.28	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10600	-7.55	20250124	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.27	N	272450	1000	522 억	2614812	N	N	91	N	N
45	20250212	131030	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9750	-160	5	-1.61	1201628520	122934	39.79	9910	9910	9740	12880	6940	9910	9774.58	10.00	-16543	-36695	10256	10082	9826	9652	9396	10170	9740	522	2970	1000	7330	10	1	52200000	5090	3.80	3.34	12	0.24	2564.00	2923.00	14290	20240401	-31.77	9460	20240813	3.07	10600	-8.02	20250124	9510	2.52	20250102	14290	-31.77	20240401	9460	3.07	20240813	0.27	N	272450	1000	522 억	2608617	N	N	91	N	N
46	20250212	121026	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9750	-160	5	-1.61	998657920	102128	33.06	9910	9910	9740	12880	6940	9910	9778.49	10.00	-16438	-32558	10256	10082	9826	9652	9396	10170	9740	522	2970	1000	7330	10	1	52200000	5090	3.80	3.34	12	0.20	2564.00	2923.00	14290	20240401	-31.77	9460	20240813	3.07	10600	-8.02	20250124	9510	2.52	20250102	14290	-31.77	20240401	9460	3.07	20240813	0.27	N	272450	1000	522 억	2608722	N	N	91	N	N
47	20250212	111025	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	-140	5	-1.41	702627270	71815	23.24	9910	9910	9740	12880	6940	9910	9783.85	10.02	-11342	-23063	10256	10082	9826	9652	9396	10170	9740	522	2970	1000	7330	10	1	52200000	5100	3.81	3.34	12	0.14	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10600	-7.83	20250124	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.27	N	272450	1000	522 억	2613818	N	N	91	N	N
48	20250212	101019	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	-150	5	-1.51	348105890	35607	11.53	9910	9910	9740	12880	6940	9910	9776.33	10.02	-10426	-16019	10256	10082	9826	9652	9396	10170	9740	522	2970	1000	7330	10	1	52200000	5095	3.81	3.34	12	0.07	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.27	N	272450	1000	522 억	2614734	N	N	91	N	N
49	20250212	090948	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	-130	5	-1.31	78000620	7967	2.58	9910	9910	9750	12880	6940	9910	9790.46	10.05	-3011	-3794	10256	10082	9826	9652	9396	10170	9740	522	2970	1000	7330	10	1	52200000	5105	3.81	3.35	12	0.02	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	10600	-7.74	20250124	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.27	N	272450	1000	522 억	2622149	N	N	91	N	N
50	20250211	161030	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9910	280	2	2.91	3034295580	308906	131.84	9630	10000	9570	12510	6750	9630	9822.65	10.06	83747	111461	10096	9862	9706	9472	9316	9980	9590	522	2880	1000	7120	10	1	52200000	5173	3.87	3.39	12	0.59	2564.00	2923.00	14290	20240401	-30.65	9460	20240813	4.76	10600	-6.51	20250124	9510	4.21	20250102	14290	-30.65	20240401	9460	4.76	20240813	0.27	N	272450	1000	522 억	2625607	N	N	91	N	N
51	20250211	151030	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9870	240	2	2.49	2981013940	303522	129.54	9630	10000	9570	12510	6750	9630	9821.41	10.05	81811	109397	10096	9862	9706	9472	9316	9980	9590	522	2880	1000	7120	10	1	52200000	5152	3.85	3.38	12	0.58	2564.00	2923.00	14290	20240401	-30.93	9460	20240813	4.33	10600	-6.89	20250124	9510	3.79	20250102	14290	-30.93	20240401	9460	4.33	20240813	0.27	N	272450	1000	522 억	2623671	N	N	43	N	N
52	20250211	141029	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9900	270	2	2.80	2207896250	225756	96.35	9630	9900	9570	12510	6750	9630	9780.01	10.01	69153	62509	10096	9862	9706	9472	9316	9980	9590	522	2880	1000	7120	10	1	52200000	5168	3.86	3.39	12	0.43	2564.00	2923.00	14290	20240401	-30.72	9460	20240813	4.65	10600	-6.60	20250124	9510	4.10	20250102	14290	-30.72	20240401	9460	4.65	20240813	0.27	N	272450	1000	522 억	2611013	N	N	43	N	N
53	20250211	131029	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9720	90	2	0.93	1726509500	176792	75.45	9630	9890	9570	12510	6750	9630	9765.77	9.99	65715	52359	10096	9862	9706	9472	9316	9980	9590	522	2880	1000	7120	10	1	52200000	5074	3.79	3.33	12	0.34	2564.00	2923.00	14290	20240401	-31.98	9460	20240813	2.75	10600	-8.30	20250124	9510	2.21	20250102	14290	-31.98	20240401	9460	2.75	20240813	0.27	N	272450	1000	522 억	2607575	N	N	43	N	N
54	20250211	121028	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9690	60	2	0.62	1601931000	163948	69.97	9630	9890	9570	12510	6750	9630	9770.97	9.97	61050	50753	10096	9862	9706	9472	9316	9980	9590	522	2880	1000	7120	10	1	52200000	5058	3.78	3.32	12	0.31	2564.00	2923.00	14290	20240401	-32.19	9460	20240813	2.43	10600	-8.58	20250124	9510	1.89	20250102	14290	-32.19	20240401	9460	2.43	20240813	0.27	N	272450	1000	522 억	2602910	N	N	43	N	N
55	20250211	111029	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	130	2	1.35	1425517830	145808	62.23	9630	9890	9570	12510	6750	9630	9776.68	9.95	55673	48848	10096	9862	9706	9472	9316	9980	9590	522	2880	1000	7120	10	1	52200000	5095	3.81	3.34	12	0.28	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.27	N	272450	1000	522 억	2597533	N	N	43	N	N
56	20250211	101029	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9840	210	2	2.18	1194575480	122215	52.16	9630	9890	9570	12510	6750	9630	9774.38	9.91	44007	38565	10096	9862	9706	9472	9316	9980	9590	522	2880	1000	7120	10	1	52200000	5136	3.84	3.37	12	0.23	2564.00	2923.00	14290	20240401	-31.14	9460	20240813	4.02	10600	-7.17	20250124	9510	3.47	20250102	14290	-31.14	20240401	9460	4.02	20240813	0.27	N	272450	1000	522 억	2585867	N	N	43	N	N
57	20250211	091033	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9590	-40	5	-0.42	149599460	15579	6.65	9630	9640	9570	12510	6750	9630	9602.64	9.71	-7806	-9167	10096	9862	9706	9472	9316	9980	9590	522	2880	1000	7120	10	1	52200000	5006	3.74	3.28	12	0.03	2564.00	2923.00	14290	20240401	-32.89	9460	20240813	1.37	10600	-9.53	20250124	9510	0.84	20250102	14290	-32.89	20240401	9460	1.37	20240813	0.27	N	272450	1000	522 억	2534054	N	N	43	N	N
58	20250210	161023	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9630	20	2	0.21	2267829950	233166	134.32	9620	9940	9550	12490	6730	9610	9726.25	9.74	11147	-13701	9816	9712	9656	9552	9496	9685	9525	522	2880	1000	7110	10	1	52200000	5027	3.76	3.29	12	0.45	2564.00	2923.00	14290	20240401	-32.61	9460	20240813	1.80	10600	-9.15	20250124	9510	1.26	20250102	14290	-32.61	20240401	9460	1.80	20240813	0.27	N	272450	1000	522 억	2542904	N	N	43	N	N
59	20250210	151022	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9620	10	2	0.10	2177609480	223797	128.92	9620	9940	9550	12490	6730	9610	9730.29	9.76	14222	-10273	9816	9712	9656	9552	9496	9685	9525	522	2880	1000	7110	10	1	52200000	5022	3.75	3.29	12	0.43	2564.00	2923.00	14290	20240401	-32.68	9460	20240813	1.69	10600	-9.25	20250124	9510	1.16	20250102	14290	-32.68	20240401	9460	1.69	20240813	0.27	N	272450	1000	522 억	2545979	N	N	386	N	N
60	20250210	141021	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9620	10	2	0.10	2009586460	206325	118.86	9620	9940	9550	12490	6730	9610	9739.91	9.77	16977	-3987	9816	9712	9656	9552	9496	9685	9525	522	2880	1000	7110	10	1	52200000	5022	3.75	3.29	12	0.40	2564.00	2923.00	14290	20240401	-32.68	9460	20240813	1.69	10600	-9.25	20250124	9510	1.16	20250102	14290	-32.68	20240401	9460	1.69	20240813	0.27	N	272450	1000	522 억	2548734	N	N	386	N	N
61	20250210	131024	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9630	20	2	0.21	1635003630	167436	96.45	9620	9940	9550	12490	6730	9610	9764.95	9.77	18432	2120	9816	9712	9656	9552	9496	9685	9525	522	2880	1000	7110	10	1	52200000	5027	3.76	3.29	12	0.32	2564.00	2923.00	14290	20240401	-32.61	9460	20240813	1.80	10600	-9.15	20250124	9510	1.26	20250102	14290	-32.61	20240401	9460	1.80	20240813	0.27	N	272450	1000	522 억	2550189	N	N	386	N	N
62	20250210	121019	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9670	60	2	0.62	1440035890	147220	84.81	9620	9940	9550	12490	6730	9610	9781.52	9.78	20101	8172	9816	9712	9656	9552	9496	9685	9525	522	2880	1000	7110	10	1	52200000	5048	3.77	3.31	12	0.28	2564.00	2923.00	14290	20240401	-32.33	9460	20240813	2.22	10600	-8.77	20250124	9510	1.68	20250102	14290	-32.33	20240401	9460	2.22	20240813	0.27	N	272450	1000	522 억	2551858	N	N	386	N	N
63	20250210	111015	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9690	80	2	0.83	1319808870	134807	77.66	9620	9940	9550	12490	6730	9610	9790.36	9.79	21719	13577	9816	9712	9656	9552	9496	9685	9525	522	2880	1000	7110	10	1	52200000	5058	3.78	3.32	12	0.26	2564.00	2923.00	14290	20240401	-32.19	9460	20240813	2.43	10600	-8.58	20250124	9510	1.89	20250102	14290	-32.19	20240401	9460	2.43	20240813	0.27	N	272450	1000	522 억	2553476	N	N	386	N	N
64	20250210	101015	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9720	110	2	1.14	1090401180	111170	64.04	9620	9940	9550	12490	6730	9610	9808.41	9.81	27436	23180	9816	9712	9656	9552	9496	9685	9525	522	2880	1000	7110	10	1	52200000	5074	3.79	3.33	12	0.21	2564.00	2923.00	14290	20240401	-31.98	9460	20240813	2.75	10600	-8.30	20250124	9510	2.21	20250102	14290	-31.98	20240401	9460	2.75	20240813	0.27	N	272450	1000	522 억	2559193	N	N	386	N	N
65	20250210	091013	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9670	60	2	0.62	62931230	6557	3.78	9620	9680	9550	12490	6730	9610	9597.56	9.70	611	-2053	9816	9712	9656	9552	9496	9685	9525	522	2880	1000	7110	10	1	52200000	5048	3.77	3.31	12	0.01	2564.00	2923.00	14290	20240401	-32.33	9460	20240813	2.22	10600	-8.77	20250124	9510	1.68	20250102	14290	-32.33	20240401	9460	2.22	20240813	0.27	N	272450	1000	522 억	2532368	N	N	386	N	N
66	20250207	161003	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9610	-150	5	-1.54	1668985500	173109	144.16	9760	9760	9600	12680	6840	9760	9641.26	9.70	-43145	-65069	9993	9876	9763	9646	9533	9820	9590	522	2920	1000	7220	10	1	52200000	5016	3.75	3.29	12	0.33	2564.00	2923.00	14290	20240401	-32.75	9460	20240813	1.59	10600	-9.34	20250124	9510	1.05	20250102	14290	-32.75	20240401	9460	1.59	20240813	0.27	N	272450	1000	522 억	2531757	N	N	386	N	N
67	20250207	151005	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9610	-150	5	-1.54	1550052360	160729	133.85	9760	9760	9600	12680	6840	9760	9643.89	9.73	-36860	-59605	9993	9876	9763	9646	9533	9820	9590	522	2920	1000	7220	10	1	52200000	5016	3.75	3.29	12	0.31	2564.00	2923.00	14290	20240401	-32.75	9460	20240813	1.59	10600	-9.34	20250124	9510	1.05	20250102	14290	-32.75	20240401	9460	1.59	20240813	0.27	N	272450	1000	522 억	2538042	N	N	291	N	N
68	20250207	141005	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9620	-140	5	-1.43	1215605000	125921	104.87	9760	9760	9610	12680	6840	9760	9653.71	9.77	-25970	-43356	9993	9876	9763	9646	9533	9820	9590	522	2920	1000	7220	10	1	52200000	5022	3.75	3.29	12	0.24	2564.00	2923.00	14290	20240401	-32.68	9460	20240813	1.69	10600	-9.25	20250124	9510	1.16	20250102	14290	-32.68	20240401	9460	1.69	20240813	0.27	N	272450	1000	522 억	2548932	N	N	291	N	N
69	20250207	131002	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9650	-110	5	-1.13	916512040	94868	79.01	9760	9760	9620	12680	6840	9760	9660.92	9.84	-6716	-21838	9993	9876	9763	9646	9533	9820	9590	522	2920	1000	7220	10	1	52200000	5037	3.76	3.30	12	0.18	2564.00	2923.00	14290	20240401	-32.47	9460	20240813	2.01	10600	-8.96	20250124	9510	1.47	20250102	14290	-32.47	20240401	9460	2.01	20240813	0.27	N	272450	1000	522 억	2568186	N	N	291	N	N
70	20250207	121001	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9650	-110	5	-1.13	794302780	82199	68.46	9760	9760	9620	12680	6840	9760	9663.17	9.85	-3880	-16233	9993	9876	9763	9646	9533	9820	9590	522	2920	1000	7220	10	1	52200000	5037	3.76	3.30	12	0.16	2564.00	2923.00	14290	20240401	-32.47	9460	20240813	2.01	10600	-8.96	20250124	9510	1.47	20250102	14290	-32.47	20240401	9460	2.01	20240813	0.27	N	272450	1000	522 억	2571022	N	N	291	N	N
71	20250207	110959	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9660	-100	5	-1.02	607020800	62796	52.30	9760	9760	9620	12680	6840	9760	9666.55	9.85	-5442	-13321	9993	9876	9763	9646	9533	9820	9590	522	2920	1000	7220	10	1	52200000	5043	3.77	3.30	12	0.12	2564.00	2923.00	14290	20240401	-32.40	9460	20240813	2.11	10600	-8.87	20250124	9510	1.58	20250102	14290	-32.40	20240401	9460	2.11	20240813	0.27	N	272450	1000	522 억	2569460	N	N	291	N	N
72	20250207	101005	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9650	-110	5	-1.13	419386980	43380	36.13	9760	9760	9620	12680	6840	9760	9667.75	9.86	-1363	-5172	9993	9876	9763	9646	9533	9820	9590	522	2920	1000	7220	10	1	52200000	5037	3.76	3.30	12	0.08	2564.00	2923.00	14290	20240401	-32.47	9460	20240813	2.01	10600	-8.96	20250124	9510	1.47	20250102	14290	-32.47	20240401	9460	2.01	20240813	0.27	N	272450	1000	522 억	2573539	N	N	291	N	N
73	20250207	091010	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9680	-80	5	-0.82	125153820	12946	10.78	9760	9760	9620	12680	6840	9760	9667.37	9.87	-10	-508	9993	9876	9763	9646	9533	9820	9590	522	2920	1000	7220	10	1	52200000	5053	3.78	3.31	12	0.02	2564.00	2923.00	14290	20240401	-32.26	9460	20240813	2.33	10600	-8.68	20250124	9510	1.79	20250102	14290	-32.26	20240401	9460	2.33	20240813	0.27	N	272450	1000	522 억	2574892	N	N	291	N	N
74	20250206	160938	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	-40	5	-0.41	1170110750	119851	93.99	9830	9880	9650	12740	6860	9800	9763.06	9.87	-17571	-26679	9920	9860	9780	9720	9640	9890	9750	522	2940	1000	7250	10	1	52200000	5095	3.81	3.34	12	0.23	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.26	N	272450	1000	522 억	2574870	N	N	291	N	N
75	20250206	150943	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9710	-90	5	-0.92	1111398020	113817	89.26	9830	9880	9650	12740	6860	9800	9764.78	9.87	-16297	-26076	9920	9860	9780	9720	9640	9890	9750	522	2940	1000	7250	10	1	52200000	5069	3.79	3.32	12	0.22	2564.00	2923.00	14290	20240401	-32.05	9460	20240813	2.64	10600	-8.40	20250124	9510	2.10	20250102	14290	-32.05	20240401	9460	2.64	20240813	0.26	N	272450	1000	522 억	2576144	N	N	178	N	N
76	20250206	140943	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	-20	5	-0.20	687912760	70196	55.05	9830	9880	9760	12740	6860	9800	9799.89	9.93	-1523	-11173	9920	9860	9780	9720	9640	9890	9750	522	2940	1000	7250	10	1	52200000	5105	3.81	3.35	12	0.13	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	10600	-7.74	20250124	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.26	N	272450	1000	522 억	2590918	N	N	178	N	N
77	20250206	130940	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	-10	5	-0.10	594406730	60631	47.55	9830	9880	9760	12740	6860	9800	9803.68	9.93	-792	-8613	9920	9860	9780	9720	9640	9890	9750	522	2940	1000	7250	10	1	52200000	5110	3.82	3.35	12	0.12	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10600	-7.64	20250124	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.26	N	272450	1000	522 억	2591649	N	N	178	N	N
78	20250206	120937	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	-20	5	-0.20	513121340	52316	41.03	9830	9880	9760	12740	6860	9800	9808.11	9.94	791	-5647	9920	9860	9780	9720	9640	9890	9750	522	2940	1000	7250	10	1	52200000	5105	3.81	3.35	12	0.10	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	10600	-7.74	20250124	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.26	N	272450	1000	522 억	2593232	N	N	178	N	N
79	20250206	110932	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	-10	5	-0.10	396512400	40393	31.68	9830	9880	9780	12740	6860	9800	9816.36	9.94	1343	-1310	9920	9860	9780	9720	9640	9890	9750	522	2940	1000	7250	10	1	52200000	5110	3.82	3.35	12	0.08	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10600	-7.64	20250124	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.26	N	272450	1000	522 억	2593784	N	N	178	N	N
80	20250206	100932	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	10	2	0.10	306603510	31219	24.48	9830	9880	9780	12740	6860	9800	9821.05	9.94	801	-388	9920	9860	9780	9720	9640	9890	9750	522	2940	1000	7250	10	1	52200000	5121	3.83	3.36	12	0.06	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	10600	-7.45	20250124	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.26	N	272450	1000	522 억	2593242	N	N	178	N	N
81	20250206	090944	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	0	3	0.00	83940830	8556	6.71	9830	9870	9800	12740	6860	9800	9810.76	9.92	-3804	-4153	9920	9860	9780	9720	9640	9890	9750	522	2940	1000	7250	10	1	52200000	5116	3.82	3.35	12	0.02	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10600	-7.55	20250124	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.26	N	272450	1000	522 억	2588637	N	N	178	N	N
82	20250205	160928	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	100	2	1.03	1245483220	127496	73.66	9700	9840	9700	12610	6790	9700	9768.77	9.93	27833	16854	9913	9806	9723	9616	9533	9765	9575	522	2910	1000	7170	10	1	52200000	5116	3.82	3.35	12	0.24	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10600	-7.55	20250124	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.31	N	272450	1000	522 억	2592441	N	N	178	N	N
83	20250205	150932	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	100	2	1.03	1182151260	121035	69.93	9700	9840	9700	12610	6790	9700	9767.02	9.94	28747	17503	9913	9806	9723	9616	9533	9765	9575	522	2910	1000	7170	10	1	52200000	5116	3.82	3.35	12	0.23	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10600	-7.55	20250124	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.31	N	272450	1000	522 억	2593355	N	N	416	N	N
84	20250205	140932	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9740	40	2	0.41	1024457210	104897	60.60	9700	9840	9700	12610	6790	9700	9766.32	9.92	23974	15285	9913	9806	9723	9616	9533	9765	9575	522	2910	1000	7170	10	1	52200000	5084	3.80	3.33	12	0.20	2564.00	2923.00	14290	20240401	-31.84	9460	20240813	2.96	10600	-8.11	20250124	9510	2.42	20250102	14290	-31.84	20240401	9460	2.96	20240813	0.31	N	272450	1000	522 억	2588582	N	N	416	N	N
85	20250205	130929	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9740	40	2	0.41	878469320	89896	51.94	9700	9840	9700	12610	6790	9700	9772.06	9.91	20489	14967	9913	9806	9723	9616	9533	9765	9575	522	2910	1000	7170	10	1	52200000	5084	3.80	3.33	12	0.17	2564.00	2923.00	14290	20240401	-31.84	9460	20240813	2.96	10600	-8.11	20250124	9510	2.42	20250102	14290	-31.84	20240401	9460	2.96	20240813	0.31	N	272450	1000	522 억	2585097	N	N	416	N	N
86	20250205	120934	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9740	40	2	0.41	716915440	73330	42.37	9700	9840	9700	12610	6790	9700	9776.56	9.88	14775	12162	9913	9806	9723	9616	9533	9765	9575	522	2910	1000	7170	10	1	52200000	5084	3.80	3.33	12	0.14	2564.00	2923.00	14290	20240401	-31.84	9460	20240813	2.96	10600	-8.11	20250124	9510	2.42	20250102	14290	-31.84	20240401	9460	2.96	20240813	0.31	N	272450	1000	522 억	2579383	N	N	416	N	N
87	20250205	110928	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9750	50	2	0.52	543282060	55522	32.08	9700	9840	9700	12610	6790	9700	9784.99	9.86	9147	9155	9913	9806	9723	9616	9533	9765	9575	522	2910	1000	7170	10	1	52200000	5090	3.80	3.34	12	0.11	2564.00	2923.00	14290	20240401	-31.77	9460	20240813	3.07	10600	-8.02	20250124	9510	2.52	20250102	14290	-31.77	20240401	9460	3.07	20240813	0.31	N	272450	1000	522 억	2573755	N	N	416	N	N
88	20250205	100941	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	100	2	1.03	342777290	35023	20.23	9700	9840	9700	12610	6790	9700	9787.21	9.86	7361	9734	9913	9806	9723	9616	9533	9765	9575	522	2910	1000	7170	10	1	52200000	5116	3.82	3.35	12	0.07	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10600	-7.55	20250124	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.31	N	272450	1000	522 억	2571969	N	N	416	N	N
89	20250205	090945	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	60	2	0.62	44715780	4589	2.65	9700	9770	9700	12610	6790	9700	9744.12	9.84	2199	1527	9913	9806	9723	9616	9533	9765	9575	522	2910	1000	7170	10	1	52200000	5095	3.81	3.34	12	0.01	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10600	-7.92	20250124	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.31	N	272450	1000	522 억	2566807	N	N	416	N	N
90	20250204	160910	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9700	60	2	0.62	1669388640	171917	54.30	9710	9830	9640	12530	6750	9640	9710.44	9.83	10862	-4033	10193	9916	9723	9446	9253	9820	9350	522	2890	1000	7130	10	1	52200000	5063	3.78	3.32	12	0.33	2564.00	2923.00	14290	20240401	-32.12	9460	20240813	2.54	10600	-8.49	20250124	9510	2.00	20250102	14290	-32.12	20240401	9460	2.54	20240813	0.30	N	272450	1000	522 억	2564920	N	N	416	N	N
91	20250204	150921	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9710	70	2	0.73	1620726410	166898	52.72	9710	9830	9640	12530	6750	9640	9710.88	9.82	9347	-5690	10193	9916	9723	9446	9253	9820	9350	522	2890	1000	7130	10	1	52200000	5069	3.79	3.32	12	0.32	2564.00	2923.00	14290	20240401	-32.05	9460	20240813	2.64	10600	-8.40	20250124	9510	2.10	20250102	14290	-32.05	20240401	9460	2.64	20240813	0.30	N	272450	1000	522 억	2563405	N	N	9	N	N
92	20250204	140921	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9700	60	2	0.62	1505087200	154974	48.95	9710	9830	9640	12530	6750	9640	9711.87	9.81	4901	-7751	10193	9916	9723	9446	9253	9820	9350	522	2890	1000	7130	10	1	52200000	5063	3.78	3.32	12	0.30	2564.00	2923.00	14290	20240401	-32.12	9460	20240813	2.54	10600	-8.49	20250124	9510	2.00	20250102	14290	-32.12	20240401	9460	2.54	20240813	0.30	N	272450	1000	522 억	2558959	N	N	9	N	N
93	20250204	130924	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9680	40	2	0.41	1277111030	131431	41.51	9710	9830	9640	12530	6750	9640	9716.97	9.79	-371	-11367	10193	9916	9723	9446	9253	9820	9350	522	2890	1000	7130	10	1	52200000	5053	3.78	3.31	12	0.25	2564.00	2923.00	14290	20240401	-32.26	9460	20240813	2.33	10600	-8.68	20250124	9510	1.79	20250102	14290	-32.26	20240401	9460	2.33	20240813	0.30	N	272450	1000	522 억	2553687	N	N	9	N	N
94	20250204	120933	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9680	40	2	0.41	991285060	101868	32.18	9710	9830	9640	12530	6750	9640	9731.07	9.73	-14125	-21364	10193	9916	9723	9446	9253	9820	9350	522	2890	1000	7130	10	1	52200000	5053	3.78	3.31	12	0.20	2564.00	2923.00	14290	20240401	-32.26	9460	20240813	2.33	10600	-8.68	20250124	9510	1.79	20250102	14290	-32.26	20240401	9460	2.33	20240813	0.30	N	272450	1000	522 억	2539933	N	N	9	N	N
95	20250204	110914	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	130	2	1.35	638055220	65438	20.67	9710	9830	9640	12530	6750	9640	9750.53	9.78	-2060	-7809	10193	9916	9723	9446	9253	9820	9350	522	2890	1000	7130	10	1	52200000	5100	3.81	3.34	12	0.13	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10600	-7.83	20250124	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.30	N	272450	1000	522 억	2551998	N	N	9	N	N
96	20250204	100919	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	150	2	1.56	363645320	37360	11.80	9710	9830	9640	12530	6750	9640	9733.55	9.74	-13124	-16351	10193	9916	9723	9446	9253	9820	9350	522	2890	1000	7130	10	1	52200000	5110	3.82	3.35	12	0.07	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10600	-7.64	20250124	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.30	N	272450	1000	522 억	2540934	N	N	9	N	N
97	20250204	090919	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9670	30	2	0.31	80180430	8271	2.61	9710	9760	9660	12530	6750	9640	9694.16	9.77	-5350	-6373	10193	9916	9723	9446	9253	9820	9350	522	2890	1000	7130	10	1	52200000	5048	3.77	3.31	12	0.02	2564.00	2923.00	14290	20240401	-32.33	9460	20240813	2.22	10600	-8.77	20250124	9510	1.68	20250102	14290	-32.33	20240401	9460	2.22	20240813	0.30	N	272450	1000	522 억	2548708	N	N	9	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History