KissMeData/272450/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

60 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	20250124	161115	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10320	-70	5	-0.67	1654775990	158551	52.56	10500	10600	10310	13500	7280	10390	10436.91	9.95	7184	-19664	10730	10560	10420	10250	10110	10645	10335	522	3110	1000	7680	10	1	52200000	5387	4.02	3.53	12	0.30	2564.00	2923.00	14290	20240401	-27.78	9460	20240813	9.09	10600	-2.64	20250124	9510	8.52	20250102	14290	-27.78	20240401	9460	9.09	20240813	0.38	N	272450	1000	522 억	2596414	N	N	890	N	N
3	20250124	151115	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10320	-70	5	-0.67	1569916760	150325	49.84	10500	10600	10320	13500	7280	10390	10443.48	9.95	8261	-17775	10730	10560	10420	10250	10110	10645	10335	522	3110	1000	7680	10	1	52200000	5387	4.02	3.53	12	0.29	2564.00	2923.00	14290	20240401	-27.78	9460	20240813	9.09	10600	-2.64	20250124	9510	8.52	20250102	14290	-27.78	20240401	9460	9.09	20240813	0.38	N	272450	1000	522 억	2597491	N	N	743	N	N
4	20250124	141113	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10400	10	2	0.10	1272074370	121586	40.31	10500	10600	10350	13500	7280	10390	10462.34	9.95	6645	-5767	10730	10560	10420	10250	10110	10645	10335	522	3110	1000	7680	10	1	52200000	5429	4.06	3.56	12	0.23	2564.00	2923.00	14290	20240401	-27.22	9460	20240813	9.94	10600	-1.89	20250124	9510	9.36	20250102	14290	-27.22	20240401	9460	9.94	20240813	0.38	N	272450	1000	522 억	2595875	N	N	743	N	N
5	20250124	131114	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10370	-20	5	-0.19	1102347570	105246	34.89	10500	10600	10350	13500	7280	10390	10474.01	9.95	7119	-2551	10730	10560	10420	10250	10110	10645	10335	522	3110	1000	7680	10	1	52200000	5413	4.04	3.55	12	0.20	2564.00	2923.00	14290	20240401	-27.43	9460	20240813	9.62	10600	-2.17	20250124	9510	9.04	20250102	14290	-27.43	20240401	9460	9.62	20240813	0.38	N	272450	1000	522 억	2596349	N	N	743	N	N
6	20250124	121111	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10400	10	2	0.10	958109800	91339	30.28	10500	10600	10390	13500	7280	10390	10489.60	9.94	3957	-3435	10730	10560	10420	10250	10110	10645	10335	522	3110	1000	7680	10	1	52200000	5429	4.06	3.56	12	0.17	2564.00	2923.00	14290	20240401	-27.22	9460	20240813	9.94	10600	-1.89	20250124	9510	9.36	20250102	14290	-27.22	20240401	9460	9.94	20240813	0.38	N	272450	1000	522 억	2593187	N	N	743	N	N
7	20250124	111113	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10490	100	2	0.96	759123570	72278	23.96	10500	10600	10390	13500	7280	10390	10502.83	9.94	4697	-784	10730	10560	10420	10250	10110	10645	10335	522	3110	1000	7680	10	1	52200000	5476	4.09	3.59	12	0.14	2564.00	2923.00	14290	20240401	-26.59	9460	20240813	10.89	10600	-1.04	20250124	9510	10.30	20250102	14290	-26.59	20240401	9460	10.89	20240813	0.38	N	272450	1000	522 억	2593927	N	N	743	N	N
8	20250124	101109	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10500	110	2	1.06	527990610	50233	16.65	10500	10600	10390	13500	7280	10390	10510.83	9.94	4017	934	10730	10560	10420	10250	10110	10645	10335	522	3110	1000	7680	10	1	52200000	5481	4.10	3.59	12	0.10	2564.00	2923.00	14290	20240401	-26.52	9460	20240813	10.99	10600	-0.94	20250124	9510	10.41	20250102	14290	-26.52	20240401	9460	10.99	20240813	0.38	N	272450	1000	522 억	2593247	N	N	743	N	N
9	20250124	091117	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10450	60	2	0.58	226696430	21532	7.14	10500	10600	10450	13500	7280	10390	10528.35	9.94	3316	2503	10730	10560	10420	10250	10110	10645	10335	522	3110	1000	7680	10	1	52200000	5455	4.08	3.58	12	0.04	2564.00	2923.00	14290	20240401	-26.87	9460	20240813	10.47	10600	-1.42	20250124	9510	9.88	20250102	14290	-26.87	20240401	9460	10.47	20240813	0.38	N	272450	1000	522 억	2592546	N	N	743	N	N
10	20250123	161109	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10390	-40	5	-0.38	3147752890	301533	55.97	10340	10590	10280	13550	7310	10430	10439.18	9.92	-5450	108	10856	10642	10296	10082	9736	10750	10190	522	3120	1000	7710	10	1	52200000	5424	4.05	3.55	12	0.58	2564.00	2923.00	14290	20240401	-27.29	9460	20240813	9.83	10590	-1.89	20250123	9510	9.25	20250102	14290	-27.29	20240401	9460	9.83	20240813	0.39	N	272450	1000	522 억	2589230	N	N	743	N	N
11	20250123	151106	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10430	0	3	0.00	2862077760	274082	50.88	10340	10590	10280	13550	7310	10430	10442.41	9.92	-6905	708	10856	10642	10296	10082	9736	10750	10190	522	3120	1000	7710	10	1	52200000	5444	4.07	3.57	12	0.53	2564.00	2923.00	14290	20240401	-27.01	9460	20240813	10.25	10590	-1.51	20250123	9510	9.67	20250102	14290	-27.01	20240401	9460	10.25	20240813	0.39	N	272450	1000	522 억	2587775	N	N	117	N	N
12	20250123	141109	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10380	-50	5	-0.48	2435519110	233172	43.28	10340	10590	10280	13550	7310	10430	10445.16	9.93	-4060	19115	10856	10642	10296	10082	9736	10750	10190	522	3120	1000	7710	10	1	52200000	5418	4.05	3.55	12	0.45	2564.00	2923.00	14290	20240401	-27.36	9460	20240813	9.73	10590	-1.98	20250123	9510	9.15	20250102	14290	-27.36	20240401	9460	9.73	20240813	0.39	N	272450	1000	522 억	2590620	N	N	117	N	N
13	20250123	131107	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10480	50	2	0.48	2030811850	194378	36.08	10340	10590	10280	13550	7310	10430	10447.75	9.92	-5166	15814	10856	10642	10296	10082	9736	10750	10190	522	3120	1000	7710	10	1	52200000	5471	4.09	3.59	12	0.37	2564.00	2923.00	14290	20240401	-26.66	9460	20240813	10.78	10590	-1.04	20250123	9510	10.20	20250102	14290	-26.66	20240401	9460	10.78	20240813	0.39	N	272450	1000	522 억	2589514	N	N	117	N	N
14	20250123	121107	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10480	50	2	0.48	1426895620	136948	25.42	10340	10590	10280	13550	7310	10430	10419.25	9.93	-3579	-4389	10856	10642	10296	10082	9736	10750	10190	522	3120	1000	7710	10	1	52200000	5471	4.09	3.59	12	0.26	2564.00	2923.00	14290	20240401	-26.66	9460	20240813	10.78	10590	-1.04	20250123	9510	10.20	20250102	14290	-26.66	20240401	9460	10.78	20240813	0.39	N	272450	1000	522 억	2591101	N	N	117	N	N
15	20250123	111057	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10440	10	2	0.10	1073552480	103183	19.15	10340	10590	10280	13550	7310	10430	10404.35	9.95	2655	1041	10856	10642	10296	10082	9736	10750	10190	522	3120	1000	7710	10	1	52200000	5450	4.07	3.57	12	0.20	2564.00	2923.00	14290	20240401	-26.94	9460	20240813	10.36	10590	-1.42	20250123	9510	9.78	20250102	14290	-26.94	20240401	9460	10.36	20240813	0.39	N	272450	1000	522 억	2597335	N	N	117	N	N
16	20250123	101106	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10340	-90	5	-0.86	773590130	74173	13.77	10340	10590	10300	13550	7310	10430	10429.54	9.95	2707	1754	10856	10642	10296	10082	9736	10750	10190	522	3120	1000	7710	10	1	52200000	5397	4.03	3.54	12	0.14	2564.00	2923.00	14290	20240401	-27.64	9460	20240813	9.30	10590	-2.36	20250123	9510	8.73	20250102	14290	-27.64	20240401	9460	9.30	20240813	0.39	N	272450	1000	522 억	2597387	N	N	117	N	N
17	20250123	091107	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10510	80	2	0.77	344482860	32795	6.09	10340	10590	10340	13550	7310	10430	10504.13	10.01	17465	16749	10856	10642	10296	10082	9736	10750	10190	522	3120	1000	7710	10	1	52200000	5486	4.10	3.60	12	0.06	2564.00	2923.00	14290	20240401	-26.45	9460	20240813	11.10	10590	-0.76	20250123	9510	10.52	20250102	14290	-26.45	20240401	9460	11.10	20240813	0.39	N	272450	1000	522 억	2612145	N	N	117	N	N
18	20250122	161058	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10430	400	2	3.99	5522625870	538123	315.78	10140	10510	9950	13030	7030	10030	10262.66	9.95	38524	99169	10303	10166	10053	9916	9803	10110	9860	522	3000	1000	7420	10	1	52200000	5444	4.07	3.57	12	1.03	2564.00	2923.00	14290	20240401	-27.01	9460	20240813	10.25	10510	-0.76	20250122	9510	9.67	20250102	14290	-27.01	20240401	9460	10.25	20240813	0.38	N	272450	1000	522 억	2595747	N	N	117	N	N
19	20250122	151100	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10440	410	2	4.09	5401092240	526435	308.92	10140	10510	9950	13030	7030	10030	10259.75	9.94	37638	96112	10303	10166	10053	9916	9803	10110	9860	522	3000	1000	7420	10	1	52200000	5450	4.07	3.57	12	1.01	2564.00	2923.00	14290	20240401	-26.94	9460	20240813	10.36	10510	-0.67	20250122	9510	9.78	20250102	14290	-26.94	20240401	9460	10.36	20240813	0.38	N	272450	1000	522 억	2594861	N	N	449	N	N
20	20250122	141058	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10450	420	2	4.19	4682978060	457646	268.56	10140	10510	9950	13030	7030	10030	10232.75	9.92	30720	91789	10303	10166	10053	9916	9803	10110	9860	522	3000	1000	7420	10	1	52200000	5455	4.08	3.58	12	0.88	2564.00	2923.00	14290	20240401	-26.87	9460	20240813	10.47	10510	-0.57	20250122	9510	9.88	20250102	14290	-26.87	20240401	9460	10.47	20240813	0.38	N	272450	1000	522 억	2587943	N	N	449	N	N
21	20250122	131100	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10260	230	2	2.29	3028371110	298686	175.27	10140	10300	9950	13030	7030	10030	10138.98	9.92	30448	26089	10303	10166	10053	9916	9803	10110	9860	522	3000	1000	7420	10	1	52200000	5356	4.00	3.51	12	0.57	2564.00	2923.00	14290	20240401	-28.20	9460	20240813	8.46	10300	-0.39	20250122	9510	7.89	20250102	14290	-28.20	20240401	9460	8.46	20240813	0.38	N	272450	1000	522 억	2587671	N	N	449	N	N
22	20250122	121058	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10240	210	2	2.09	2347199230	232278	136.31	10140	10260	9950	13030	7030	10030	10105.13	9.88	20973	18985	10303	10166	10053	9916	9803	10110	9860	522	3000	1000	7420	10	1	52200000	5345	3.99	3.50	12	0.44	2564.00	2923.00	14290	20240401	-28.34	9460	20240813	8.25	10260	-0.19	20250122	9510	7.68	20250102	14290	-28.34	20240401	9460	8.25	20240813	0.38	N	272450	1000	522 억	2578196	N	N	449	N	N
23	20250122	111100	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10230	200	2	1.99	1789651770	177768	104.32	10140	10260	9950	13030	7030	10030	10067.34	9.85	14195	12466	10303	10166	10053	9916	9803	10110	9860	522	3000	1000	7420	10	1	52200000	5340	3.99	3.50	12	0.34	2564.00	2923.00	14290	20240401	-28.41	9460	20240813	8.14	10260	-0.29	20250122	9510	7.57	20250102	14290	-28.41	20240401	9460	8.14	20240813	0.38	N	272450	1000	522 억	2571418	N	N	449	N	N
24	20250122	101059	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10000	-30	5	-0.30	672556330	67214	39.44	10140	10140	9970	13030	7030	10030	10006.19	9.79	-3286	-7166	10303	10166	10053	9916	9803	10110	9860	522	3000	1000	7420	10	1	52200000	5220	3.90	3.42	12	0.13	2564.00	2923.00	14290	20240401	-30.02	9460	20240813	5.71	10190	-1.86	20250117	9510	5.15	20250102	14290	-30.02	20240401	9460	5.71	20240813	0.38	N	272450	1000	522 억	2553937	N	N	449	N	N
25	20250122	091101	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10000	-30	5	-0.30	153952750	15351	9.01	10140	10140	9970	13030	7030	10030	10028.84	9.76	-10797	-12354	10303	10166	10053	9916	9803	10110	9860	522	3000	1000	7420	10	1	52200000	5220	3.90	3.42	12	0.03	2564.00	2923.00	14290	20240401	-30.02	9460	20240813	5.71	10190	-1.86	20250117	9510	5.15	20250102	14290	-30.02	20240401	9460	5.71	20240813	0.38	N	272450	1000	522 억	2546426	N	N	449	N	N
26	20250121	161052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10030	-10	5	-0.10	1708178230	169878	114.26	10130	10190	9940	13050	7030	10040	10055.33	9.80	12537	-10115	10286	10162	10066	9942	9846	10115	9895	522	3010	1000	7420	10	1	52200000	5236	3.91	3.43	12	0.33	2564.00	2923.00	14290	20240401	-29.81	9460	20240813	6.03	10190	0.00	20250117	9510	5.47	20250102	14290	-29.81	20240401	9460	6.03	20240813	0.38	N	272450	1000	522 억	2557672	N	N	449	N	N
27	20250121	151054	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10080	40	2	0.40	1631670640	162269	109.14	10130	10190	9940	13050	7030	10040	10055.34	9.81	15380	-7944	10286	10162	10066	9942	9846	10115	9895	522	3010	1000	7420	10	1	52200000	5262	3.93	3.45	12	0.31	2564.00	2923.00	14290	20240401	-29.46	9460	20240813	6.55	10190	0.00	20250117	9510	5.99	20250102	14290	-29.46	20240401	9460	6.55	20240813	0.38	N	272450	1000	522 억	2560515	N	N	126	N	N
28	20250121	141055	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10030	-10	5	-0.10	1424132980	141617	95.25	10130	10190	9940	13050	7030	10040	10056.23	9.80	12785	-6786	10286	10162	10066	9942	9846	10115	9895	522	3010	1000	7420	10	1	52200000	5236	3.91	3.43	12	0.27	2564.00	2923.00	14290	20240401	-29.81	9460	20240813	6.03	10190	0.00	20250117	9510	5.47	20250102	14290	-29.81	20240401	9460	6.03	20240813	0.38	N	272450	1000	522 억	2557920	N	N	126	N	N
29	20250121	131054	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10020	-20	5	-0.20	1310957560	130329	87.66	10130	10190	9940	13050	7030	10040	10058.83	9.79	8873	-6630	10286	10162	10066	9942	9846	10115	9895	522	3010	1000	7420	10	1	52200000	5230	3.91	3.43	12	0.25	2564.00	2923.00	14290	20240401	-29.88	9460	20240813	5.92	10190	0.00	20250117	9510	5.36	20250102	14290	-29.88	20240401	9460	5.92	20240813	0.38	N	272450	1000	522 억	2554008	N	N	126	N	N
30	20250121	121036	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9990	-50	5	-0.50	1178947370	117172	78.81	10130	10190	9940	13050	7030	10040	10061.68	9.77	3929	-8315	10286	10162	10066	9942	9846	10115	9895	522	3010	1000	7420	10	1	52200000	5215	3.90	3.42	12	0.22	2564.00	2923.00	14290	20240401	-30.09	9460	20240813	5.60	10190	0.00	20250117	9510	5.05	20250102	14290	-30.09	20240401	9460	5.60	20240813	0.38	N	272450	1000	522 억	2549064	N	N	126	N	N
31	20250121	110958	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9950	-90	5	-0.90	999627400	99194	66.72	10130	10190	9940	13050	7030	10040	10077.50	9.75	-1999	-10008	10286	10162	10066	9942	9846	10115	9895	522	3010	1000	7420	10	1	52200000	5194	3.88	3.40	12	0.19	2564.00	2923.00	14290	20240401	-30.37	9460	20240813	5.18	10190	0.00	20250117	9510	4.63	20250102	14290	-30.37	20240401	9460	5.18	20240813	0.38	N	272450	1000	522 억	2543136	N	N	126	N	N
32	20250121	100952	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10070	30	2	0.30	686907840	67873	45.65	10130	10190	10010	13050	7030	10040	10120.49	9.74	-4224	-8498	10286	10162	10066	9942	9846	10115	9895	522	3010	1000	7420	10	1	52200000	5257	3.93	3.45	12	0.13	2564.00	2923.00	14290	20240401	-29.53	9460	20240813	6.45	10190	0.00	20250117	9510	5.89	20250102	14290	-29.53	20240401	9460	6.45	20240813	0.38	N	272450	1000	522 억	2540911	N	N	126	N	N
33	20250121	091056	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10100	60	2	0.60	164296750	16255	10.93	10130	10150	10070	13050	7030	10040	10107.46	9.74	-3045	-4537	10286	10162	10066	9942	9846	10115	9895	522	3010	1000	7420	10	1	52200000	5272	3.94	3.46	12	0.03	2564.00	2923.00	14290	20240401	-29.32	9460	20240813	6.77	10190	-0.88	20250117	9510	6.20	20250102	14290	-29.32	20240401	9460	6.77	20240813	0.38	N	272450	1000	522 억	2542090	N	N	126	N	N
34	20250120	161041	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10040	-70	5	-0.69	1481479570	147556	46.95	10120	10190	9970	13140	7080	10110	10040.07	9.76	-17629	-35788	10403	10256	10043	9896	9683	10330	9970	522	3030	1000	7480	10	1	52200000	5241	3.92	3.43	12	0.28	2564.00	2923.00	14290	20240401	-29.74	9460	20240813	6.13	10190	0.00	20250117	9510	5.57	20250102	14290	-29.74	20240401	9460	6.13	20240813	0.37	N	272450	1000	522 억	2546125	N	N	126	N	N
35	20250120	151053	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10020	-90	5	-0.89	1452714640	144689	46.04	10120	10190	9970	13140	7080	10110	10040.21	9.76	-17725	-35635	10403	10256	10043	9896	9683	10330	9970	522	3030	1000	7480	10	1	52200000	5230	3.91	3.43	12	0.28	2564.00	2923.00	14290	20240401	-29.88	9460	20240813	5.92	10190	0.00	20250117	9510	5.36	20250102	14290	-29.88	20240401	9460	5.92	20240813	0.37	N	272450	1000	522 억	2546029	N	N	186	N	N
36	20250120	141051	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10040	-70	5	-0.69	1300208310	129495	41.20	10120	10190	9970	13140	7080	10110	10040.55	9.77	-13381	-29927	10403	10256	10043	9896	9683	10330	9970	522	3030	1000	7480	10	1	52200000	5241	3.92	3.43	12	0.25	2564.00	2923.00	14290	20240401	-29.74	9460	20240813	6.13	10190	0.00	20250117	9510	5.57	20250102	14290	-29.74	20240401	9460	6.13	20240813	0.37	N	272450	1000	522 억	2550373	N	N	186	N	N
37	20250120	131051	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10010	-100	5	-0.99	1217247040	121218	38.57	10120	10190	9970	13140	7080	10110	10041.74	9.77	-14773	-29591	10403	10256	10043	9896	9683	10330	9970	522	3030	1000	7480	10	1	52200000	5225	3.90	3.42	12	0.23	2564.00	2923.00	14290	20240401	-29.95	9460	20240813	5.81	10190	0.00	20250117	9510	5.26	20250102	14290	-29.95	20240401	9460	5.81	20240813	0.37	N	272450	1000	522 억	2548981	N	N	186	N	N
38	20250120	121052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9990	-120	5	-1.19	981405160	97653	31.07	10120	10190	9970	13140	7080	10110	10049.86	9.74	-23108	-33850	10403	10256	10043	9896	9683	10330	9970	522	3030	1000	7480	10	1	52200000	5215	3.90	3.42	12	0.19	2564.00	2923.00	14290	20240401	-30.09	9460	20240813	5.60	10190	0.00	20250117	9510	5.05	20250102	14290	-30.09	20240401	9460	5.60	20240813	0.37	N	272450	1000	522 억	2540646	N	N	186	N	N
39	20250120	111054	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10000	-110	5	-1.09	824408120	81953	26.07	10120	10190	9970	13140	7080	10110	10059.46	9.75	-20107	-26848	10403	10256	10043	9896	9683	10330	9970	522	3030	1000	7480	10	1	52200000	5220	3.90	3.42	12	0.16	2564.00	2923.00	14290	20240401	-30.02	9460	20240813	5.71	10190	0.00	20250117	9510	5.15	20250102	14290	-30.02	20240401	9460	5.71	20240813	0.37	N	272450	1000	522 억	2543647	N	N	186	N	N
40	20250120	101052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10010	-100	5	-0.99	601782600	59692	18.99	10120	10190	10000	13140	7080	10110	10081.41	9.76	-17624	-21759	10403	10256	10043	9896	9683	10330	9970	522	3030	1000	7480	10	1	52200000	5225	3.90	3.42	12	0.11	2564.00	2923.00	14290	20240401	-29.95	9460	20240813	5.81	10190	0.00	20250117	9510	5.26	20250102	14290	-29.95	20240401	9460	5.81	20240813	0.37	N	272450	1000	522 억	2546130	N	N	186	N	N
41	20250120	091054	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10100	-10	5	-0.10	138056170	13660	4.35	10120	10190	10060	13140	7080	10110	10106.57	9.81	-4822	-6548	10403	10256	10043	9896	9683	10330	9970	522	3030	1000	7480	10	1	52200000	5272	3.94	3.46	12	0.03	2564.00	2923.00	14290	20240401	-29.32	9460	20240813	6.77	10190	0.00	20250117	9510	6.20	20250102	14290	-29.32	20240401	9460	6.77	20240813	0.37	N	272450	1000	522 억	2558932	N	N	186	N	N
42	20250117	161048	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10110	260	2	2.64	3177190510	314153	284.87	9850	10190	9830	12800	6900	9850	10113.51	9.83	82657	74244	9963	9906	9833	9776	9703	9870	9740	522	2950	1000	7280	10	1	52200000	5277	3.94	3.46	12	0.60	2564.00	2923.00	14290	20240401	-29.25	9460	20240813	6.87	10190	-0.79	20250117	9510	6.31	20250102	14290	-29.25	20240401	9460	6.87	20240813	0.36	N	272450	1000	522 억	2565650	N	N	186	N	N
43	20250117	151045	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10130	280	2	2.84	3116886040	308195	279.47	9850	10190	9830	12800	6900	9850	10113.36	9.83	82384	72567	9963	9906	9833	9776	9703	9870	9740	522	2950	1000	7280	10	1	52200000	5288	3.95	3.47	12	0.59	2564.00	2923.00	14290	20240401	-29.11	9460	20240813	7.08	10190	-0.59	20250117	9510	6.52	20250102	14290	-29.11	20240401	9460	7.08	20240813	0.36	N	272450	1000	522 억	2565377	N	N	427	N	N
44	20250117	141053	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10140	290	2	2.94	2814295920	278341	252.40	9850	10190	9830	12800	6900	9850	10110.96	9.87	91560	82920	9963	9906	9833	9776	9703	9870	9740	522	2950	1000	7280	10	1	52200000	5293	3.95	3.47	12	0.53	2564.00	2923.00	14290	20240401	-29.04	9460	20240813	7.19	10190	-0.49	20250117	9510	6.62	20250102	14290	-29.04	20240401	9460	7.19	20240813	0.36	N	272450	1000	522 억	2574553	N	N	427	N	N
45	20250117	131050	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10120	270	2	2.74	2584821660	255708	231.87	9850	10190	9830	12800	6900	9850	10108.49	9.87	92548	85294	9963	9906	9833	9776	9703	9870	9740	522	2950	1000	7280	10	1	52200000	5283	3.95	3.46	12	0.49	2564.00	2923.00	14290	20240401	-29.18	9460	20240813	6.98	10190	-0.69	20250117	9510	6.41	20250102	14290	-29.18	20240401	9460	6.98	20240813	0.36	N	272450	1000	522 억	2575541	N	N	427	N	N
46	20250117	121053	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10130	280	2	2.84	2403935040	237823	215.66	9850	10190	9830	12800	6900	9850	10108.08	9.86	90998	85083	9963	9906	9833	9776	9703	9870	9740	522	2950	1000	7280	10	1	52200000	5288	3.95	3.47	12	0.46	2564.00	2923.00	14290	20240401	-29.11	9460	20240813	7.08	10190	-0.59	20250117	9510	6.52	20250102	14290	-29.11	20240401	9460	7.08	20240813	0.36	N	272450	1000	522 억	2573991	N	N	427	N	N
47	20250117	111051	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10110	260	2	2.64	2180386370	215750	195.64	9850	10190	9830	12800	6900	9850	10106.08	9.86	90864	86476	9963	9906	9833	9776	9703	9870	9740	522	2950	1000	7280	10	1	52200000	5277	3.94	3.46	12	0.41	2564.00	2923.00	14290	20240401	-29.25	9460	20240813	6.87	10190	-0.79	20250117	9510	6.31	20250102	14290	-29.25	20240401	9460	6.87	20240813	0.36	N	272450	1000	522 억	2573857	N	N	427	N	N
48	20250117	101052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10140	290	2	2.94	1852948330	183407	166.31	9850	10190	9830	12800	6900	9850	10102.93	9.87	92615	87830	9963	9906	9833	9776	9703	9870	9740	522	2950	1000	7280	10	1	52200000	5293	3.95	3.47	12	0.35	2564.00	2923.00	14290	20240401	-29.04	9460	20240813	7.19	10190	-0.49	20250117	9510	6.62	20250102	14290	-29.04	20240401	9460	7.19	20240813	0.36	N	272450	1000	522 억	2575608	N	N	427	N	N
49	20250117	091052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9870	20	2	0.20	26535380	2689	2.44	9850	9900	9830	12800	6900	9850	9868.12	9.53	3588	212	9963	9906	9833	9776	9703	9870	9740	522	2950	1000	7280	10	1	52200000	5152	3.85	3.38	12	0.01	2564.00	2923.00	14290	20240401	-30.93	9460	20240813	4.33	10090	-2.18	20250107	9510	3.79	20250102	14290	-30.93	20240401	9460	4.33	20240813	0.36	N	272450	1000	522 억	2486581	N	N	427	N	N
50	20250116	161044	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9850	-20	5	-0.20	1080974070	110218	114.96	9870	9890	9760	12830	6910	9870	9807.60	9.52	-5399	-19358	10016	9942	9866	9792	9716	9980	9830	522	2960	1000	7300	10	1	52200000	5142	3.84	3.37	12	0.21	2564.00	2923.00	14290	20240401	-31.07	9460	20240813	4.12	10090	-2.38	20250107	9510	3.58	20250102	14290	-31.07	20240401	9460	4.12	20240813	0.37	N	272450	1000	522 억	2484341	N	N	427	N	N
51	20250116	150953	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9820	-50	5	-0.51	1051842780	107256	111.87	9870	9890	9760	12830	6910	9870	9806.84	9.52	-6076	-20414	10016	9942	9866	9792	9716	9980	9830	522	2960	1000	7300	10	1	52200000	5126	3.83	3.36	12	0.21	2564.00	2923.00	14290	20240401	-31.28	9460	20240813	3.81	10090	-2.68	20250107	9510	3.26	20250102	14290	-31.28	20240401	9460	3.81	20240813	0.37	N	272450	1000	522 억	2483664	N	N	607	N	N
52	20250116	141049	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	-80	5	-0.81	962636870	98166	102.39	9870	9890	9760	12830	6910	9870	9806.21	9.51	-8171	-20325	10016	9942	9866	9792	9716	9980	9830	522	2960	1000	7300	10	1	52200000	5110	3.82	3.35	12	0.19	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10090	-2.97	20250107	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.37	N	272450	1000	522 억	2481569	N	N	607	N	N
53	20250116	131048	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	-100	5	-1.01	733852000	74866	78.09	9870	9890	9760	12830	6910	9870	9802.21	9.50	-11559	-21059	10016	9942	9866	9792	9716	9980	9830	522	2960	1000	7300	10	1	52200000	5100	3.81	3.34	12	0.14	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10090	-3.17	20250107	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.37	N	272450	1000	522 억	2478181	N	N	607	N	N
54	20250116	121048	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	-80	5	-0.81	528663220	53869	56.19	9870	9890	9770	12830	6910	9870	9813.87	9.50	-10449	-18006	10016	9942	9866	9792	9716	9980	9830	522	2960	1000	7300	10	1	52200000	5110	3.82	3.35	12	0.10	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10090	-2.97	20250107	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.37	N	272450	1000	522 억	2479291	N	N	607	N	N
55	20250116	111049	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	-80	5	-0.81	446554310	45478	47.43	9870	9890	9770	12830	6910	9870	9819.13	9.50	-11960	-17419	10016	9942	9866	9792	9716	9980	9830	522	2960	1000	7300	10	1	52200000	5110	3.82	3.35	12	0.09	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10090	-2.97	20250107	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.37	N	272450	1000	522 억	2477780	N	N	607	N	N
56	20250116	101050	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9830	-40	5	-0.41	260597770	26506	27.65	9870	9890	9790	12830	6910	9870	9831.65	9.52	-6675	-9888	10016	9942	9866	9792	9716	9980	9830	522	2960	1000	7300	10	1	52200000	5131	3.83	3.36	12	0.05	2564.00	2923.00	14290	20240401	-31.21	9460	20240813	3.91	10090	-2.58	20250107	9510	3.36	20250102	14290	-31.21	20240401	9460	3.91	20240813	0.37	N	272450	1000	522 억	2483065	N	N	607	N	N
57	20250116	091052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	-70	5	-0.71	82454490	8400	8.76	9870	9870	9790	12830	6910	9870	9816.01	9.53	-2911	-4909	10016	9942	9866	9792	9716	9980	9830	522	2960	1000	7300	10	1	52200000	5116	3.82	3.35	12	0.02	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10090	-2.87	20250107	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.37	N	272450	1000	522 억	2486829	N	N	607	N	N
58	20250115	161046	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9870	80	2	0.82	945810060	95867	128.69	9850	9940	9790	12720	6860	9790	9865.84	9.54	29251	23638	9903	9846	9743	9686	9583	9875	9715	522	2930	1000	7240	10	1	52200000	5152	3.85	3.38	12	0.18	2564.00	2923.00	14290	20240401	-30.93	9460	20240813	4.33	10090	-2.18	20250107	9510	3.79	20250102	14290	-30.93	20240401	9460	4.33	20240813	0.33	N	272450	1000	522 억	2489242	N	N	607	N	N
59	20250115	151046	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9850	60	2	0.61	916365400	92882	124.68	9850	9940	9790	12720	6860	9790	9865.91	9.54	29223	23126	9903	9846	9743	9686	9583	9875	9715	522	2930	1000	7240	10	1	52200000	5142	3.84	3.37	12	0.18	2564.00	2923.00	14290	20240401	-31.07	9460	20240813	4.12	10090	-2.38	20250107	9510	3.58	20250102	14290	-31.07	20240401	9460	4.12	20240813	0.33	N	272450	1000	522 억	2489214	N	N	55	N	N
60	20250115	141041	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9870	80	2	0.82	775209520	78561	105.46	9850	9940	9790	12720	6860	9790	9867.61	9.54	28398	23224	9903	9846	9743	9686	9583	9875	9715	522	2930	1000	7240	10	1	52200000	5152	3.85	3.38	12	0.15	2564.00	2923.00	14290	20240401	-30.93	9460	20240813	4.33	10090	-2.18	20250107	9510	3.79	20250102	14290	-30.93	20240401	9460	4.33	20240813	0.33	N	272450	1000	522 억	2488389	N	N	55	N	N
61	20250115	131049	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9860	70	2	0.72	682923720	69212	92.91	9850	9940	9790	12720	6860	9790	9867.13	9.54	28505	23988	9903	9846	9743	9686	9583	9875	9715	522	2930	1000	7240	10	1	52200000	5147	3.85	3.37	12	0.13	2564.00	2923.00	14290	20240401	-31.00	9460	20240813	4.23	10090	-2.28	20250107	9510	3.68	20250102	14290	-31.00	20240401	9460	4.23	20240813	0.33	N	272450	1000	522 억	2488496	N	N	55	N	N
62	20250115	121033	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9860	70	2	0.72	591269720	59910	80.42	9850	9940	9790	12720	6860	9790	9869.30	9.53	26035	22394	9903	9846	9743	9686	9583	9875	9715	522	2930	1000	7240	10	1	52200000	5147	3.85	3.37	12	0.11	2564.00	2923.00	14290	20240401	-31.00	9460	20240813	4.23	10090	-2.28	20250107	9510	3.68	20250102	14290	-31.00	20240401	9460	4.23	20240813	0.33	N	272450	1000	522 억	2486026	N	N	55	N	N
63	20250115	111046	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9870	80	2	0.82	512686930	51932	69.71	9850	9940	9790	12720	6860	9790	9872.27	9.51	21665	19031	9903	9846	9743	9686	9583	9875	9715	522	2930	1000	7240	10	1	52200000	5152	3.85	3.38	12	0.10	2564.00	2923.00	14290	20240401	-30.93	9460	20240813	4.33	10090	-2.18	20250107	9510	3.79	20250102	14290	-30.93	20240401	9460	4.33	20240813	0.33	N	272450	1000	522 억	2481656	N	N	55	N	N
64	20250115	101046	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9890	100	2	1.02	405848670	41099	55.17	9850	9940	9790	12720	6860	9790	9874.90	9.49	16925	15618	9903	9846	9743	9686	9583	9875	9715	522	2930	1000	7240	10	1	52200000	5163	3.86	3.38	12	0.08	2564.00	2923.00	14290	20240401	-30.79	9460	20240813	4.55	10090	-1.98	20250107	9510	4.00	20250102	14290	-30.79	20240401	9460	4.55	20240813	0.33	N	272450	1000	522 억	2476916	N	N	55	N	N
65	20250115	091051	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9880	90	2	0.92	188927110	19165	25.73	9850	9940	9790	12720	6860	9790	9857.92	9.47	10579	9740	9903	9846	9743	9686	9583	9875	9715	522	2930	1000	7240	10	1	52200000	5157	3.85	3.38	12	0.04	2564.00	2923.00	14290	20240401	-30.86	9460	20240813	4.44	10090	-2.08	20250107	9510	3.89	20250102	14290	-30.86	20240401	9460	4.44	20240813	0.33	N	272450	1000	522 억	2470570	N	N	55	N	N
66	20250114	161027	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	60	2	0.62	722998260	74413	60.29	9730	9800	9640	12640	6820	9730	9716.02	9.43	10616	4235	9936	9832	9776	9672	9616	9805	9645	522	2910	1000	7200	10	1	52200000	5110	3.82	3.35	12	0.14	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10090	-2.97	20250107	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.31	N	272450	1000	522 억	2459991	N	N	55	N	N
67	20250114	151044	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	40	2	0.41	681604060	70183	56.86	9730	9800	9640	12640	6820	9730	9711.81	9.43	11363	4760	9936	9832	9776	9672	9616	9805	9645	522	2910	1000	7200	10	1	52200000	5100	3.81	3.34	12	0.13	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10090	-3.17	20250107	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.31	N	272450	1000	522 억	2460738	N	N	514	N	N
68	20250114	141040	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	50	2	0.51	624881630	64375	52.16	9730	9800	9640	12640	6820	9730	9706.90	9.42	9747	3665	9936	9832	9776	9672	9616	9805	9645	522	2910	1000	7200	10	1	52200000	5105	3.81	3.35	12	0.12	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	10090	-3.07	20250107	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.31	N	272450	1000	522 억	2459122	N	N	514	N	N
69	20250114	131040	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	30	2	0.31	553558330	57076	46.24	9730	9800	9640	12640	6820	9730	9698.62	9.42	8857	2758	9936	9832	9776	9672	9616	9805	9645	522	2910	1000	7200	10	1	52200000	5095	3.81	3.34	12	0.11	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	10090	-3.27	20250107	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.31	N	272450	1000	522 억	2458232	N	N	514	N	N
70	20250114	121036	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9690	-40	5	-0.41	465436660	47999	38.89	9730	9800	9640	12640	6820	9730	9696.80	9.40	4265	-1356	9936	9832	9776	9672	9616	9805	9645	522	2910	1000	7200	10	1	52200000	5058	3.78	3.32	12	0.09	2564.00	2923.00	14290	20240401	-32.19	9460	20240813	2.43	10090	-3.96	20250107	9510	1.89	20250102	14290	-32.19	20240401	9460	2.43	20240813	0.31	N	272450	1000	522 억	2453640	N	N	514	N	N
71	20250114	111035	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9710	-20	5	-0.21	374461310	38601	31.27	9730	9800	9640	12640	6820	9730	9700.82	9.39	324	-3171	9936	9832	9776	9672	9616	9805	9645	522	2910	1000	7200	10	1	52200000	5069	3.79	3.32	12	0.07	2564.00	2923.00	14290	20240401	-32.05	9460	20240813	2.64	10090	-3.77	20250107	9510	2.10	20250102	14290	-32.05	20240401	9460	2.64	20240813	0.31	N	272450	1000	522 억	2449699	N	N	514	N	N
72	20250114	101035	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	40	2	0.41	269423270	27787	22.51	9730	9800	9640	12640	6820	9730	9696.02	9.37	-3167	-5381	9936	9832	9776	9672	9616	9805	9645	522	2910	1000	7200	10	1	52200000	5100	3.81	3.34	12	0.05	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10090	-3.17	20250107	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.31	N	272450	1000	522 억	2446208	N	N	514	N	N
73	20250114	091039	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9670	-60	5	-0.62	108467470	11215	9.09	9730	9740	9640	12640	6820	9730	9671.64	9.38	-2041	-2421	9936	9832	9776	9672	9616	9805	9645	522	2910	1000	7200	10	1	52200000	5048	3.77	3.31	12	0.02	2564.00	2923.00	14290	20240401	-32.33	9460	20240813	2.22	10090	-4.16	20250107	9510	1.68	20250102	14290	-32.33	20240401	9460	2.22	20240813	0.31	N	272450	1000	522 억	2447334	N	N	514	N	N
74	20250113	161024	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9730	-90	5	-0.92	1202082190	123046	104.47	9880	9880	9720	12760	6880	9820	9769.41	9.39	-17630	-26815	9926	9872	9826	9772	9726	9850	9750	522	2940	1000	7260	10	1	52200000	5079	3.79	3.33	12	0.24	2564.00	2923.00	14290	20240401	-31.91	9460	20240813	2.85	10090	-3.57	20250107	9510	2.31	20250102	14290	-31.91	20240401	9460	2.85	20240813	0.33	N	272450	1000	522 억	2450844	N	N	514	N	N
75	20250113	151030	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9720	-100	5	-1.02	1152725890	117973	100.17	9880	9880	9720	12760	6880	9820	9771.10	9.39	-17790	-27305	9926	9872	9826	9772	9726	9850	9750	522	2940	1000	7260	10	1	52200000	5074	3.79	3.33	12	0.23	2564.00	2923.00	14290	20240401	-31.98	9460	20240813	2.75	10090	-3.67	20250107	9510	2.21	20250102	14290	-31.98	20240401	9460	2.75	20240813	0.33	N	272450	1000	522 억	2450684	N	N	178	N	N
76	20250113	141006	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9750	-70	5	-0.71	963510890	98530	83.66	9880	9880	9730	12760	6880	9820	9778.85	9.39	-19077	-26901	9926	9872	9826	9772	9726	9850	9750	522	2940	1000	7260	10	1	52200000	5090	3.80	3.34	12	0.19	2564.00	2923.00	14290	20240401	-31.77	9460	20240813	3.07	10090	-3.37	20250107	9510	2.52	20250102	14290	-31.77	20240401	9460	3.07	20240813	0.33	N	272450	1000	522 억	2449397	N	N	178	N	N
77	20250113	131014	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9750	-70	5	-0.71	833595030	85200	72.34	9880	9880	9730	12760	6880	9820	9783.97	9.38	-21927	-29309	9926	9872	9826	9772	9726	9850	9750	522	2940	1000	7260	10	1	52200000	5090	3.80	3.34	12	0.16	2564.00	2923.00	14290	20240401	-31.77	9460	20240813	3.07	10090	-3.37	20250107	9510	2.52	20250102	14290	-31.77	20240401	9460	3.07	20240813	0.33	N	272450	1000	522 억	2446547	N	N	178	N	N
78	20250113	121017	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	-50	5	-0.51	710210410	72541	61.59	9880	9880	9760	12760	6880	9820	9790.46	9.38	-21071	-27308	9926	9872	9826	9772	9726	9850	9750	522	2940	1000	7260	10	1	52200000	5100	3.81	3.34	12	0.14	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10090	-3.17	20250107	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.33	N	272450	1000	522 억	2447403	N	N	178	N	N
79	20250113	111016	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9770	-50	5	-0.51	601271340	61391	52.12	9880	9880	9760	12760	6880	9820	9794.12	9.38	-22037	-26691	9926	9872	9826	9772	9726	9850	9750	522	2940	1000	7260	10	1	52200000	5100	3.81	3.34	12	0.12	2564.00	2923.00	14290	20240401	-31.63	9460	20240813	3.28	10090	-3.17	20250107	9510	2.73	20250102	14290	-31.63	20240401	9460	3.28	20240813	0.33	N	272450	1000	522 억	2446437	N	N	178	N	N
80	20250113	101015	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	-20	5	-0.20	363107600	37038	31.45	9880	9880	9780	12760	6880	9820	9803.65	9.42	-9065	-11979	9926	9872	9826	9772	9726	9850	9750	522	2940	1000	7260	10	1	52200000	5116	3.82	3.35	12	0.07	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10090	-2.87	20250107	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.33	N	272450	1000	522 억	2459409	N	N	178	N	N
81	20250113	091022	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	-20	5	-0.20	51253170	5219	4.43	9880	9880	9780	12760	6880	9820	9820.50	9.45	-2298	-4086	9926	9872	9826	9772	9726	9850	9750	522	2940	1000	7260	10	1	52200000	5116	3.82	3.35	12	0.01	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10090	-2.87	20250107	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.33	N	272450	1000	522 억	2466176	N	N	178	N	N
82	20250110	160956	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9820	-70	5	-0.71	1133459020	115493	57.30	9860	9880	9780	12850	6930	9890	9814.09	9.46	4024	-15667	10083	9986	9893	9796	9703	9940	9750	522	2960	1000	7310	10	1	52200000	5126	3.83	3.36	12	0.22	2564.00	2923.00	14290	20240401	-31.28	9460	20240813	3.81	10090	-2.68	20250107	9510	3.26	20250102	14290	-31.28	20240401	9460	3.81	20240813	0.32	N	272450	1000	522 억	2469505	N	N	178	N	N
83	20250110	151004	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9820	-70	5	-0.71	1094655000	111543	55.34	9860	9880	9780	12850	6930	9890	9813.75	9.47	4476	-15611	10083	9986	9893	9796	9703	9940	9750	522	2960	1000	7310	10	1	52200000	5126	3.83	3.36	12	0.21	2564.00	2923.00	14290	20240401	-31.28	9460	20240813	3.81	10090	-2.68	20250107	9510	3.26	20250102	14290	-31.28	20240401	9460	3.81	20240813	0.32	N	272450	1000	522 억	2469957	N	N	461	N	N
84	20250110	141011	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9830	-60	5	-0.61	952268610	97055	48.15	9860	9880	9780	12850	6930	9890	9811.64	9.46	2971	-16010	10083	9986	9893	9796	9703	9940	9750	522	2960	1000	7310	10	1	52200000	5131	3.83	3.36	12	0.19	2564.00	2923.00	14290	20240401	-31.21	9460	20240813	3.91	10090	-2.58	20250107	9510	3.36	20250102	14290	-31.21	20240401	9460	3.91	20240813	0.32	N	272450	1000	522 억	2468452	N	N	461	N	N
85	20250110	131010	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	-100	5	-1.01	822920100	83869	41.61	9860	9880	9780	12850	6930	9890	9811.97	9.45	-431	-15514	10083	9986	9893	9796	9703	9940	9750	522	2960	1000	7310	10	1	52200000	5110	3.82	3.35	12	0.16	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10090	-2.97	20250107	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.32	N	272450	1000	522 억	2465050	N	N	461	N	N
86	20250110	121011	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	-90	5	-0.91	747552520	76173	37.79	9860	9880	9780	12850	6930	9890	9813.88	9.44	-1940	-13802	10083	9986	9893	9796	9703	9940	9750	522	2960	1000	7310	10	1	52200000	5116	3.82	3.35	12	0.15	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10090	-2.87	20250107	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.32	N	272450	1000	522 억	2463541	N	N	461	N	N
87	20250110	111010	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	-100	5	-1.01	648609800	66068	32.78	9860	9880	9780	12850	6930	9890	9817.31	9.44	-1769	-9460	10083	9986	9893	9796	9703	9940	9750	522	2960	1000	7310	10	1	52200000	5110	3.82	3.35	12	0.13	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	10090	-2.97	20250107	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.32	N	272450	1000	522 억	2463712	N	N	461	N	N
88	20250110	101007	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	-80	5	-0.81	301528910	30713	15.24	9860	9880	9800	12850	6930	9890	9817.63	9.46	1969	-4035	10083	9986	9893	9796	9703	9940	9750	522	2960	1000	7310	10	1	52200000	5121	3.83	3.36	12	0.06	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	10090	-2.78	20250107	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.32	N	272450	1000	522 억	2467450	N	N	461	N	N
89	20250110	091012	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9830	-60	5	-0.61	50571980	5146	2.55	9860	9880	9800	12850	6930	9890	9827.43	9.46	2803	214	10083	9986	9893	9796	9703	9940	9750	522	2960	1000	7310	10	1	52200000	5131	3.83	3.36	12	0.01	2564.00	2923.00	14290	20240401	-31.21	9460	20240813	3.91	10090	-2.58	20250107	9510	3.36	20250102	14290	-31.21	20240401	9460	3.91	20240813	0.32	N	272450	1000	522 억	2468284	N	N	461	N	N
90	20250109	161000	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9890	-90	5	-0.90	1981700260	201205	220.50	9980	9990	9800	12970	6990	9980	9849.15	9.45	-3542	-9907	10153	10066	9983	9896	9813	10025	9855	522	2990	1000	7380	10	1	52200000	5163	3.86	3.38	12	0.39	2564.00	2923.00	14290	20240401	-30.79	9460	20240813	4.55	10090	-1.98	20250107	9510	4.00	20250102	14290	-30.79	20240401	9460	4.55	20240813	0.33	N	272450	1000	522 억	2465481	N	N	461	N	N
91	20250109	150957	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9880	-100	5	-1.00	1933167720	196296	215.12	9980	9990	9800	12970	6990	9980	9848.23	9.45	-2315	-10665	10153	10066	9983	9896	9813	10025	9855	522	2990	1000	7380	10	1	52200000	5157	3.85	3.38	12	0.38	2564.00	2923.00	14290	20240401	-30.86	9460	20240813	4.44	10090	-2.08	20250107	9510	3.89	20250102	14290	-30.86	20240401	9460	4.44	20240813	0.33	N	272450	1000	522 억	2466708	N	N	456	N	N
92	20250109	141005	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9840	-140	5	-1.40	1630879310	165681	181.57	9980	9990	9800	12970	6990	9980	9843.49	9.42	-11613	-19858	10153	10066	9983	9896	9813	10025	9855	522	2990	1000	7380	10	1	52200000	5136	3.84	3.37	12	0.32	2564.00	2923.00	14290	20240401	-31.14	9460	20240813	4.02	10090	-2.48	20250107	9510	3.47	20250102	14290	-31.14	20240401	9460	4.02	20240813	0.33	N	272450	1000	522 억	2457410	N	N	456	N	N
93	20250109	131003	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	-180	5	-1.80	1196203070	121433	133.08	9980	9990	9800	12970	6990	9980	9850.72	9.40	-16851	-22485	10153	10066	9983	9896	9813	10025	9855	522	2990	1000	7380	10	1	52200000	5116	3.82	3.35	12	0.23	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	10090	-2.87	20250107	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.33	N	272450	1000	522 억	2452172	N	N	456	N	N
94	20250109	121003	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9830	-150	5	-1.50	900691550	91324	100.08	9980	9990	9810	12970	6990	9980	9862.59	9.41	-14791	-19332	10153	10066	9983	9896	9813	10025	9855	522	2990	1000	7380	10	1	52200000	5131	3.83	3.36	12	0.17	2564.00	2923.00	14290	20240401	-31.21	9460	20240813	3.91	10090	-2.58	20250107	9510	3.36	20250102	14290	-31.21	20240401	9460	3.91	20240813	0.33	N	272450	1000	522 억	2454232	N	N	456	N	N
95	20250109	111008	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9830	-150	5	-1.50	742338990	75208	82.42	9980	9990	9810	12970	6990	9980	9870.48	9.41	-12691	-15400	10153	10066	9983	9896	9813	10025	9855	522	2990	1000	7380	10	1	52200000	5131	3.83	3.36	12	0.14	2564.00	2923.00	14290	20240401	-31.21	9460	20240813	3.91	10090	-2.58	20250107	9510	3.36	20250102	14290	-31.21	20240401	9460	3.91	20240813	0.33	N	272450	1000	522 억	2456332	N	N	456	N	N
96	20250109	101005	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9820	-160	5	-1.60	560251420	56689	62.12	9980	9990	9810	12970	6990	9980	9882.89	9.42	-11085	-12359	10153	10066	9983	9896	9813	10025	9855	522	2990	1000	7380	10	1	52200000	5126	3.83	3.36	12	0.11	2564.00	2923.00	14290	20240401	-31.28	9460	20240813	3.81	10090	-2.68	20250107	9510	3.26	20250102	14290	-31.28	20240401	9460	3.81	20240813	0.33	N	272450	1000	522 억	2457938	N	N	456	N	N
97	20250109	091010	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9930	-50	5	-0.50	82279420	8286	9.08	9980	9990	9900	12970	6990	9980	9929.93	9.44	-5508	-6016	10153	10066	9983	9896	9813	10025	9855	522	2990	1000	7380	10	1	52200000	5183	3.87	3.40	12	0.02	2564.00	2923.00	14290	20240401	-30.51	9460	20240813	4.97	10090	-1.59	20250107	9510	4.42	20250102	14290	-30.51	20240401	9460	4.97	20240813	0.33	N	272450	1000	522 억	2463515	N	N	456	N	N
98	20250108	160955	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9980	-40	5	-0.40	905682450	90884	77.78	10010	10070	9900	13020	7020	10020	9965.25	9.46	-13957	-20729	10146	10082	10026	9962	9906	10055	9935	522	3000	1000	7410	10	1	52200000	5210	3.89	3.41	12	0.17	2564.00	2923.00	14290	20240401	-30.16	9460	20240813	5.50	10090	-1.09	20250107	9510	4.94	20250102	14290	-30.16	20240401	9460	5.50	20240813	0.29	N	272450	1000	522 억	2469046	N	N	456	N	N
99	20250108	150959	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9980	-40	5	-0.40	870169230	87326	74.74	10010	10070	9900	13020	7020	10020	9964.61	9.47	-11710	-18819	10146	10082	10026	9962	9906	10055	9935	522	3000	1000	7410	10	1	52200000	5210	3.89	3.41	12	0.17	2564.00	2923.00	14290	20240401	-30.16	9460	20240813	5.50	10090	-1.09	20250107	9510	4.94	20250102	14290	-30.16	20240401	9460	5.50	20240813	0.29	N	272450	1000	522 억	2471293	N	N	130	N	N
100	20250108	141002	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9990	-30	5	-0.30	772943010	77581	66.40	10010	10070	9900	13020	7020	10020	9963.05	9.48	-10288	-17463	10146	10082	10026	9962	9906	10055	9935	522	3000	1000	7410	10	1	52200000	5215	3.90	3.42	12	0.15	2564.00	2923.00	14290	20240401	-30.09	9460	20240813	5.60	10090	-0.99	20250107	9510	5.05	20250102	14290	-30.09	20240401	9460	5.60	20240813	0.29	N	272450	1000	522 억	2472715	N	N	130	N	N
101	20250108	131001	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9970	-50	5	-0.50	626991340	62994	53.91	10010	10070	9900	13020	7020	10020	9953.19	9.47	-10743	-17961	10146	10082	10026	9962	9906	10055	9935	522	3000	1000	7410	10	1	52200000	5204	3.89	3.41	12	0.12	2564.00	2923.00	14290	20240401	-30.23	9460	20240813	5.39	10090	-1.19	20250107	9510	4.84	20250102	14290	-30.23	20240401	9460	5.39	20240813	0.29	N	272450	1000	522 억	2472260	N	N	130	N	N
102	20250108	120957	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9960	-60	5	-0.60	527923610	53050	45.40	10010	10070	9900	13020	7020	10020	9951.43	9.48	-9094	-14984	10146	10082	10026	9962	9906	10055	9935	522	3000	1000	7410	10	1	52200000	5199	3.88	3.41	12	0.10	2564.00	2923.00	14290	20240401	-30.30	9460	20240813	5.29	10090	-1.29	20250107	9510	4.73	20250102	14290	-30.30	20240401	9460	5.29	20240813	0.29	N	272450	1000	522 억	2473909	N	N	130	N	N
103	20250108	110959	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9970	-50	5	-0.50	423941910	42613	36.47	10010	10070	9900	13020	7020	10020	9948.65	9.49	-7514	-11743	10146	10082	10026	9962	9906	10055	9935	522	3000	1000	7410	10	1	52200000	5204	3.89	3.41	12	0.08	2564.00	2923.00	14290	20240401	-30.23	9460	20240813	5.39	10090	-1.19	20250107	9510	4.84	20250102	14290	-30.23	20240401	9460	5.39	20240813	0.29	N	272450	1000	522 억	2475489	N	N	130	N	N
104	20250108	101000	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9900	-120	5	-1.20	256971990	25809	22.09	10010	10070	9900	13020	7020	10020	9956.68	9.47	-11853	-14136	10146	10082	10026	9962	9906	10055	9935	522	3000	1000	7410	10	1	52200000	5168	3.86	3.39	12	0.05	2564.00	2923.00	14290	20240401	-30.72	9460	20240813	4.65	10090	-1.88	20250107	9510	4.10	20250102	14290	-30.72	20240401	9460	4.65	20240813	0.29	N	272450	1000	522 억	2471150	N	N	130	N	N
105	20250108	090959	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9990	-30	5	-0.30	22788490	2284	1.95	10010	10070	9940	13020	7020	10020	9977.45	9.52	519	-36	10146	10082	10026	9962	9906	10055	9935	522	3000	1000	7410	10	1	52200000	5215	3.90	3.42	12	0.00	2564.00	2923.00	14290	20240401	-30.09	9460	20240813	5.60	10090	-0.99	20250107	9510	5.05	20250102	14290	-30.09	20240401	9460	5.60	20240813	0.29	N	272450	1000	522 억	2483522	N	N	130	N	N
106	20250107	160950	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10020	10	2	0.10	1169863240	116842	52.07	10060	10090	9970	13010	7010	10010	10012.35	9.52	18855	15177	10183	10096	9923	9836	9663	10140	9880	522	3000	1000	7400	10	1	52200000	5230	3.91	3.43	12	0.22	2564.00	2923.00	14290	20240401	-29.88	9460	20240813	5.92	10090	-0.69	20250107	9510	5.36	20250102	14290	-29.88	20240401	9460	5.92	20240813	0.29	N	272450	1000	522 억	2483003	N	N	130	N	N
107	20250107	150953	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10000	-10	5	-0.10	1129810440	112843	50.29	10060	10090	9970	13010	7010	10010	10012.23	9.51	17922	13244	10183	10096	9923	9836	9663	10140	9880	522	3000	1000	7400	10	1	52200000	5220	3.90	3.42	12	0.22	2564.00	2923.00	14290	20240401	-30.02	9460	20240813	5.71	10090	-0.89	20250107	9510	5.15	20250102	14290	-30.02	20240401	9460	5.71	20240813	0.29	N	272450	1000	522 억	2482070	N	N	640	N	N
108	20250107	140951	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10010	0	3	0.00	946430280	94509	42.12	10060	10090	9970	13010	7010	10010	10014.18	9.51	18542	12900	10183	10096	9923	9836	9663	10140	9880	522	3000	1000	7400	10	1	52200000	5225	3.90	3.42	12	0.18	2564.00	2923.00	14290	20240401	-29.95	9460	20240813	5.81	10090	-0.79	20250107	9510	5.26	20250102	14290	-29.95	20240401	9460	5.81	20240813	0.29	N	272450	1000	522 억	2482690	N	N	640	N	N
109	20250107	130950	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10010	0	3	0.00	832661100	83141	37.05	10060	10090	9970	13010	7010	10010	10015.05	9.50	14315	8185	10183	10096	9923	9836	9663	10140	9880	522	3000	1000	7400	10	1	52200000	5225	3.90	3.42	12	0.16	2564.00	2923.00	14290	20240401	-29.95	9460	20240813	5.81	10090	-0.79	20250107	9510	5.26	20250102	14290	-29.95	20240401	9460	5.81	20240813	0.29	N	272450	1000	522 억	2478463	N	N	640	N	N
110	20250107	120952	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10020	10	2	0.10	736961320	73579	32.79	10060	10090	9970	13010	7010	10010	10015.92	9.50	14055	8269	10183	10096	9923	9836	9663	10140	9880	522	3000	1000	7400	10	1	52200000	5230	3.91	3.43	12	0.14	2564.00	2923.00	14290	20240401	-29.88	9460	20240813	5.92	10090	-0.69	20250107	9510	5.36	20250102	14290	-29.88	20240401	9460	5.92	20240813	0.29	N	272450	1000	522 억	2478203	N	N	640	N	N
111	20250107	110947	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10040	30	2	0.30	559697650	55930	24.93	10060	10090	9970	13010	7010	10010	10007.11	9.47	7893	3305	10183	10096	9923	9836	9663	10140	9880	522	3000	1000	7400	10	1	52200000	5241	3.92	3.43	12	0.11	2564.00	2923.00	14290	20240401	-29.74	9460	20240813	6.13	10090	-0.50	20250107	9510	5.57	20250102	14290	-29.74	20240401	9460	6.13	20240813	0.29	N	272450	1000	522 억	2472041	N	N	640	N	N
112	20250107	100952	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9990	-20	5	-0.20	302385660	30236	13.48	10060	10090	9970	13010	7010	10010	10000.85	9.45	2745	-348	10183	10096	9923	9836	9663	10140	9880	522	3000	1000	7400	10	1	52200000	5215	3.90	3.42	12	0.06	2564.00	2923.00	14290	20240401	-30.09	9460	20240813	5.60	10090	-0.99	20250107	9510	5.05	20250102	14290	-30.09	20240401	9460	5.60	20240813	0.29	N	272450	1000	522 억	2466893	N	N	640	N	N
113	20250107	090956	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10030	20	2	0.20	51103420	5100	2.27	10060	10090	9970	13010	7010	10010	10020.28	9.44	-601	-913	10183	10096	9923	9836	9663	10140	9880	522	3000	1000	7400	10	1	52200000	5236	3.91	3.43	12	0.01	2564.00	2923.00	14290	20240401	-29.81	9460	20240813	6.03	10090	-0.59	20250107	9510	5.47	20250102	14290	-29.81	20240401	9460	6.03	20240813	0.29	N	272450	1000	522 억	2463547	N	N	640	N	N
114	20250106	160940	57	100.00	KOSPI	운송·창고	N	N	N	N	N	10010	150	2	1.52	2225846040	224326	105.46	9860	10010	9750	12810	6910	9860	9922.27	9.44	72488	45047	9993	9926	9793	9726	9593	9960	9760	522	2950	1000	7290	10	1	52200000	5225	3.90	3.42	12	0.43	2564.00	2923.00	14290	20240401	-29.95	9460	20240813	5.81	10010	0.00	20250106	9510	5.26	20250102	14290	-29.95	20240401	9460	5.81	20240813	0.31	N	272450	1000	522 억	2464109	N	N	640	N	N
115	20250106	150939	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9980	120	2	1.22	2087200140	210461	98.94	9860	10010	9750	12810	6910	9860	9917.28	9.43	69574	42224	9993	9926	9793	9726	9593	9960	9760	522	2950	1000	7290	10	1	52200000	5210	3.89	3.41	12	0.40	2564.00	2923.00	14290	20240401	-30.16	9460	20240813	5.50	10010	-0.30	20250106	9510	4.94	20250102	14290	-30.16	20240401	9460	5.50	20240813	0.31	N	272450	1000	522 억	2461195	N	N	373	N	N
116	20250106	140941	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9930	70	2	0.71	1577770450	159349	74.91	9860	9960	9750	12810	6910	9860	9901.35	9.32	39336	15794	9993	9926	9793	9726	9593	9960	9760	522	2950	1000	7290	10	1	52200000	5183	3.87	3.40	12	0.31	2564.00	2923.00	14290	20240401	-30.51	9460	20240813	4.97	9960	-0.30	20250106	9510	4.42	20250102	14290	-30.51	20240401	9460	4.97	20240813	0.31	N	272450	1000	522 억	2430957	N	N	373	N	N
117	20250106	130929	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9930	70	2	0.71	1359087800	137318	64.56	9860	9960	9750	12810	6910	9860	9897.38	9.30	34118	14441	9993	9926	9793	9726	9593	9960	9760	522	2950	1000	7290	10	1	52200000	5183	3.87	3.40	12	0.26	2564.00	2923.00	14290	20240401	-30.51	9460	20240813	4.97	9960	-0.30	20250106	9510	4.42	20250102	14290	-30.51	20240401	9460	4.97	20240813	0.31	N	272450	1000	522 억	2425739	N	N	373	N	N
118	20250106	120936	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9920	60	2	0.61	1238062080	125116	58.82	9860	9960	9750	12810	6910	9860	9895.31	9.28	29680	15570	9993	9926	9793	9726	9593	9960	9760	522	2950	1000	7290	10	1	52200000	5178	3.87	3.39	12	0.24	2564.00	2923.00	14290	20240401	-30.58	9460	20240813	4.86	9960	-0.40	20250106	9510	4.31	20250102	14290	-30.58	20240401	9460	4.86	20240813	0.31	N	272450	1000	522 억	2421301	N	N	373	N	N
119	20250106	110935	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9940	80	2	0.81	919901380	93070	43.75	9860	9960	9750	12810	6910	9860	9883.97	9.23	16416	6707	9993	9926	9793	9726	9593	9960	9760	522	2950	1000	7290	10	1	52200000	5189	3.88	3.40	12	0.18	2564.00	2923.00	14290	20240401	-30.44	9460	20240813	5.07	9960	-0.20	20250106	9510	4.52	20250102	14290	-30.44	20240401	9460	5.07	20240813	0.31	N	272450	1000	522 억	2408037	N	N	373	N	N
120	20250106	100930	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9910	50	2	0.51	566401070	57489	27.03	9860	9950	9750	12810	6910	9860	9852.34	9.20	10352	4571	9993	9926	9793	9726	9593	9960	9760	522	2950	1000	7290	10	1	52200000	5173	3.87	3.39	12	0.11	2564.00	2923.00	14290	20240401	-30.65	9460	20240813	4.76	9950	-0.40	20250106	9510	4.21	20250102	14290	-30.65	20240401	9460	4.76	20240813	0.31	N	272450	1000	522 억	2401973	N	N	373	N	N
121	20250106	090932	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	-80	5	-0.81	97381630	9920	4.66	9860	9900	9750	12810	6910	9860	9816.70	9.17	605	-279	9993	9926	9793	9726	9593	9960	9760	522	2950	1000	7290	10	1	52200000	5105	3.81	3.35	12	0.02	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	9900	-1.21	20250106	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.31	N	272450	1000	522 억	2392226	N	N	373	N	N
122	20250103	160928	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9860	70	2	0.72	2064461900	211071	112.04	9790	9860	9660	12720	6860	9790	9780.82	9.16	38085	-4763	10070	9930	9720	9580	9370	10000	9650	522	2930	1000	7240	10	1	52200000	5147	3.85	3.37	12	0.40	2564.00	2923.00	14290	20240401	-31.00	9460	20240813	4.23	9860	0.00	20250102	9510	3.68	20250102	14290	-31.00	20240401	9460	4.23	20240813	0.25	N	272450	1000	522 억	2389939	N	N	373	N	N
123	20250103	150930	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	10	2	0.10	1967017620	201170	106.78	9790	9860	9660	12720	6860	9790	9777.89	9.15	34821	-9459	10070	9930	9720	9580	9370	10000	9650	522	2930	1000	7240	10	1	52200000	5116	3.82	3.35	12	0.39	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	9860	0.00	20250102	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.25	N	272450	1000	522 억	2386675	N	N	717	N	N
124	20250103	140931	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9800	10	2	0.10	1516724370	155324	82.45	9790	9840	9660	12720	6860	9790	9764.91	9.07	15118	-23779	10070	9930	9720	9580	9370	10000	9650	522	2930	1000	7240	10	1	52200000	5116	3.82	3.35	12	0.30	2564.00	2923.00	14290	20240401	-31.42	9460	20240813	3.59	9860	-0.61	20250102	9510	3.05	20250102	14290	-31.42	20240401	9460	3.59	20240813	0.25	N	272450	1000	522 억	2366972	N	N	717	N	N
125	20250103	130930	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	0	3	0.00	1316611270	134876	71.59	9790	9840	9660	12720	6860	9790	9761.64	9.03	5161	-25347	10070	9930	9720	9580	9370	10000	9650	522	2930	1000	7240	10	1	52200000	5110	3.82	3.35	12	0.26	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	9860	-0.71	20250102	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.25	N	272450	1000	522 억	2357015	N	N	717	N	N
126	20250103	120929	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	-10	5	-0.10	1103452720	113079	60.02	9790	9840	9660	12720	6860	9790	9758.25	8.99	-6168	-29198	10070	9930	9720	9580	9370	10000	9650	522	2930	1000	7240	10	1	52200000	5105	3.81	3.35	12	0.22	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	9860	-0.81	20250102	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.25	N	272450	1000	522 억	2345686	N	N	717	N	N
127	20250103	110930	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9730	-60	5	-0.61	781722500	80157	42.55	9790	9840	9660	12720	6860	9790	9752.39	8.96	-13408	-29303	10070	9930	9720	9580	9370	10000	9650	522	2930	1000	7240	10	1	52200000	5079	3.79	3.33	12	0.15	2564.00	2923.00	14290	20240401	-31.91	9460	20240813	2.85	9860	-1.32	20250102	9510	2.31	20250102	14290	-31.91	20240401	9460	2.85	20240813	0.25	N	272450	1000	522 억	2338446	N	N	717	N	N
128	20250103	100927	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9810	20	2	0.20	510013450	52337	27.78	9790	9840	9660	12720	6860	9790	9744.80	8.98	-9486	-18628	10070	9930	9720	9580	9370	10000	9650	522	2930	1000	7240	10	1	52200000	5121	3.83	3.36	12	0.10	2564.00	2923.00	14290	20240401	-31.35	9460	20240813	3.70	9860	-0.51	20250102	9510	3.15	20250102	14290	-31.35	20240401	9460	3.70	20240813	0.25	N	272450	1000	522 억	2342368	N	N	717	N	N
129	20250103	090931	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9670	-120	5	-1.23	97835860	10091	5.36	9790	9790	9670	12720	6860	9790	9695.36	8.99	-5394	-6521	10070	9930	9720	9580	9370	10000	9650	522	2930	1000	7240	10	1	52200000	5048	3.77	3.31	12	0.02	2564.00	2923.00	14290	20240401	-32.33	9460	20240813	2.22	9860	-1.93	20250102	9510	1.68	20250102	14290	-32.33	20240401	9460	2.22	20240813	0.25	N	272450	1000	522 억	2346460	N	N	717	N	N
130	20250102	160920	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	170	2	1.77	1831057830	188038	32.87	9620	9860	9510	12500	6740	9620	9737.70	9.01	66714	39047	10786	10202	9846	9262	8906	10495	9555	522	2880	1000	7110	10	1	52200000	5110	3.82	3.35	12	0.36	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	9860	-0.71	20250102	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.26	N	272450	1000	522 억	2352026	N	N	717	N	N
131	20250102	150921	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9780	160	2	1.66	1782393560	183066	32.00	9620	9860	9510	12500	6740	9620	9736.34	9.01	65242	36684	10786	10202	9846	9262	8906	10495	9555	522	2880	1000	7110	10	1	52200000	5105	3.81	3.35	12	0.35	2564.00	2923.00	14290	20240401	-31.56	9460	20240813	3.38	9860	-0.81	20250102	9510	2.84	20250102	14290	-31.56	20240401	9460	3.38	20240813	0.26	N	272450	1000	522 억	2350554	N	N	803	N	N
132	20250102	140918	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9790	170	2	1.77	1486890620	152823	26.71	9620	9860	9510	12500	6740	9620	9729.50	8.96	51637	27288	10786	10202	9846	9262	8906	10495	9555	522	2880	1000	7110	10	1	52200000	5110	3.82	3.35	12	0.29	2564.00	2923.00	14290	20240401	-31.49	9460	20240813	3.49	9860	-0.71	20250102	9510	2.94	20250102	14290	-31.49	20240401	9460	3.49	20240813	0.26	N	272450	1000	522 억	2336949	N	N	803	N	N
133	20250102	130922	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9760	140	2	1.46	1148671220	118267	20.67	9620	9840	9510	12500	6740	9620	9712.53	8.90	36341	16889	10786	10202	9846	9262	8906	10495	9555	522	2880	1000	7110	10	1	52200000	5095	3.81	3.34	12	0.23	2564.00	2923.00	14290	20240401	-31.70	9460	20240813	3.17	9840	-0.81	20250102	9510	2.63	20250102	14290	-31.70	20240401	9460	3.17	20240813	0.26	N	272450	1000	522 억	2321653	N	N	803	N	N
134	20250102	120919	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9720	100	2	1.04	944592720	97295	17.01	9620	9840	9510	12500	6740	9620	9708.54	8.85	24670	10205	10786	10202	9846	9262	8906	10495	9555	522	2880	1000	7110	10	1	52200000	5074	3.79	3.33	12	0.19	2564.00	2923.00	14290	20240401	-31.98	9460	20240813	2.75	9840	-1.22	20250102	9510	2.21	20250102	14290	-31.98	20240401	9460	2.75	20240813	0.26	N	272450	1000	522 억	2309982	N	N	803	N	N
135	20250102	110909	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9690	70	2	0.73	726206540	74759	13.07	9620	9840	9510	12500	6740	9620	9713.97	8.82	16217	7238	10786	10202	9846	9262	8906	10495	9555	522	2880	1000	7110	10	1	52200000	5058	3.78	3.32	12	0.14	2564.00	2923.00	14290	20240401	-32.19	9460	20240813	2.43	9840	-1.52	20250102	9510	1.89	20250102	14290	-32.19	20240401	9460	2.43	20240813	0.26	N	272450	1000	522 억	2301529	N	N	803	N	N
136	20250102	100917	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9680	60	2	0.62	194629700	20209	3.53	9620	9750	9510	12500	6740	9620	9630.84	8.76	-154	-3004	10786	10202	9846	9262	8906	10495	9555	522	2880	1000	7110	10	1	52200000	5053	3.78	3.31	12	0.04	2564.00	2923.00	14290	20240401	-32.26	9460	20240813	2.33	9750	-0.72	20250102	9510	1.79	20250102	14290	-32.26	20240401	9460	2.33	20240813	0.26	N	272450	1000	522 억	2285158	N	N	803	N	N
137	20250102	090908	57	100.00	KOSPI	운송·창고	N	N	N	N	N	9620	0	3	0.00	0	0	0.00	0	0	0	12500	6740	9620	0.00	8.76	0	0	10786	10202	9846	9262	8906	10495	9555	522	2880	1000	7110	10	1	52200000	5022	3.75	3.29	12	0.00	2564.00	2923.00	14290	20240401	-32.68	9460	20240813	1.69	0	0.00	0	0	0.00	0	14290	-32.68	20240401	9460	1.69	20240813	0.26	N	272450	1000	522 억	2285312	N	N	803	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History