KissMeData/014130/price/prices-20250101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160313	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3670	-30	5	-0.81	66705070	18095	118.48	3660	3760	3570	4810	2590	3700	3686.38	1.72	-4664	3810	3755	3685	3630	3560	3782	3657	60	1110	500	2590	5	1	12000000	440	-2.70	0.54	12	0.15	-1358.00	6809.00	6150	20240117	-40.33	3070	20241209	19.54	3940	-6.85	20250109	3290	11.55	20250103	5620	-34.70	20240124	3070	19.54	20241209	1.25	N	014130	500	60 억	206331	N	N	0	N	N
3	20250124	150314	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3670	-30	5	-0.81	60308380	16339	106.98	3660	3760	3570	4810	2590	3700	3691.07	1.72	-4595	3810	3755	3685	3630	3560	3782	3657	60	1110	500	2590	5	1	12000000	440	-2.70	0.54	12	0.14	-1358.00	6809.00	6150	20240117	-40.33	3070	20241209	19.54	3940	-6.85	20250109	3290	11.55	20250103	5620	-34.70	20240124	3070	19.54	20241209	1.25	N	014130	500	60 억	206331	N	N	0	N	N
4	20250124	140314	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3645	-55	5	-1.49	51680495	13975	91.50	3660	3760	3570	4810	2590	3700	3698.07	1.72	-3822	3810	3755	3685	3630	3560	3782	3657	60	1110	500	2590	5	1	12000000	437	-2.68	0.54	12	0.12	-1358.00	6809.00	6150	20240117	-40.73	3070	20241209	18.73	3940	-7.49	20250109	3290	10.79	20250103	5620	-35.14	20240124	3070	18.73	20241209	1.25	N	014130	500	60 억	206331	N	N	0	N	N
5	20250124	130315	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3635	-65	5	-1.76	40267685	10855	71.07	3660	3760	3570	4810	2590	3700	3709.60	1.72	-3440	3810	3755	3685	3630	3560	3782	3657	60	1110	500	2590	5	1	12000000	436	-2.68	0.53	12	0.09	-1358.00	6809.00	6150	20240117	-40.89	3070	20241209	18.40	3940	-7.74	20250109	3290	10.49	20250103	5620	-35.32	20240124	3070	18.40	20241209	1.25	N	014130	500	60 억	206331	N	N	0	N	N
6	20250124	120313	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3700	0	3	0.00	38192880	10287	67.35	3660	3760	3570	4810	2590	3700	3712.73	1.72	-3514	3810	3755	3685	3630	3560	3782	3657	60	1110	500	2590	5	1	12000000	444	-2.72	0.54	12	0.09	-1358.00	6809.00	6150	20240117	-39.84	3070	20241209	20.52	3940	-6.09	20250109	3290	12.46	20250103	5620	-34.16	20240124	3070	20.52	20241209	1.25	N	014130	500	60 억	206331	N	N	0	N	N
7	20250124	110315	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3695	-5	5	-0.14	36050690	9705	63.54	3660	3760	3570	4810	2590	3700	3714.65	1.72	-3351	3810	3755	3685	3630	3560	3782	3657	60	1110	500	2590	5	1	12000000	443	-2.72	0.54	12	0.08	-1358.00	6809.00	6150	20240117	-39.92	3070	20241209	20.36	3940	-6.22	20250109	3290	12.31	20250103	5620	-34.25	20240124	3070	20.36	20241209	1.25	N	014130	500	60 억	206331	N	N	0	N	N
8	20250124	100313	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3730	30	2	0.81	25739715	6939	45.43	3660	3760	3570	4810	2590	3700	3709.43	1.72	-2748	3810	3755	3685	3630	3560	3782	3657	60	1110	500	2590	5	1	12000000	448	-2.75	0.55	12	0.06	-1358.00	6809.00	6150	20240117	-39.35	3070	20241209	21.50	3940	-5.33	20250109	3290	13.37	20250103	5620	-33.63	20240124	3070	21.50	20241209	1.25	N	014130	500	60 억	206331	N	N	0	N	N
9	20250124	090314	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3650	-50	5	-1.35	468420	128	0.84	3660	3660	3650	4810	2590	3700	3659.53	1.72	0	3810	3755	3685	3630	3560	3782	3657	60	1110	500	2590	5	1	12000000	438	-2.69	0.54	12	0.00	-1358.00	6809.00	6150	20240117	-40.65	3070	20241209	18.89	3940	-7.36	20250109	3290	10.94	20250103	5620	-35.05	20240124	3070	18.89	20241209	1.25	N	014130	500	60 억	206331	N	N	0	N	N
10	20250123	160314	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3700	0	3	0.00	53815625	14720	41.14	3665	3740	3615	4810	2590	3700	3655.95	1.75	-3649	3880	3790	3665	3575	3450	3727	3512	60	1110	500	2590	5	1	12000000	444	-2.72	0.54	12	0.12	-1358.00	6809.00	6150	20240117	-39.84	3070	20241209	20.52	3940	-6.09	20250109	3290	12.46	20250103	5680	-34.86	20240123	3070	20.52	20241209	1.24	N	014130	500	60 억	209477	N	N	0	N	N
11	20250123	150312	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3620	-80	5	-2.16	48757595	13337	37.28	3665	3740	3620	4810	2590	3700	3655.81	1.75	-3591	3880	3790	3665	3575	3450	3727	3512	60	1110	500	2590	5	1	12000000	434	-2.67	0.53	12	0.11	-1358.00	6809.00	6150	20240117	-41.14	3070	20241209	17.92	3940	-8.12	20250109	3290	10.03	20250103	5680	-36.27	20240123	3070	17.92	20241209	1.24	N	014130	500	60 억	209477	N	N	0	N	N
12	20250123	140313	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3650	-50	5	-1.35	44180475	12076	33.75	3665	3740	3625	4810	2590	3700	3658.54	1.75	-3322	3880	3790	3665	3575	3450	3727	3512	60	1110	500	2590	5	1	12000000	438	-2.69	0.54	12	0.10	-1358.00	6809.00	6150	20240117	-40.65	3070	20241209	18.89	3940	-7.36	20250109	3290	10.94	20250103	5680	-35.74	20240123	3070	18.89	20241209	1.24	N	014130	500	60 억	209477	N	N	0	N	N
13	20250123	130312	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3665	-35	5	-0.95	35676660	9751	27.25	3665	3740	3625	4810	2590	3700	3658.77	1.75	-1603	3880	3790	3665	3575	3450	3727	3512	60	1110	500	2590	5	1	12000000	440	-2.70	0.54	12	0.08	-1358.00	6809.00	6150	20240117	-40.41	3070	20241209	19.38	3940	-6.98	20250109	3290	11.40	20250103	5680	-35.48	20240123	3070	19.38	20241209	1.24	N	014130	500	60 억	209477	N	N	0	N	N
14	20250123	120312	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3640	-60	5	-1.62	22763425	6217	17.38	3665	3740	3625	4810	2590	3700	3661.48	1.75	-1579	3880	3790	3665	3575	3450	3727	3512	60	1110	500	2590	5	1	12000000	437	-2.68	0.53	12	0.05	-1358.00	6809.00	6150	20240117	-40.81	3070	20241209	18.57	3940	-7.61	20250109	3290	10.64	20250103	5680	-35.92	20240123	3070	18.57	20241209	1.24	N	014130	500	60 억	209477	N	N	0	N	N
15	20250123	110314	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3675	-25	5	-0.68	12154915	3304	9.23	3665	3740	3655	4810	2590	3700	3678.85	1.75	-1465	3880	3790	3665	3575	3450	3727	3512	60	1110	500	2590	5	1	12000000	441	-2.71	0.54	12	0.03	-1358.00	6809.00	6150	20240117	-40.24	3070	20241209	19.71	3940	-6.73	20250109	3290	11.70	20250103	5680	-35.30	20240123	3070	19.71	20241209	1.24	N	014130	500	60 억	209477	N	N	0	N	N
16	20250123	100312	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3685	-15	5	-0.41	8514855	2314	6.47	3665	3740	3655	4810	2590	3700	3679.71	1.75	-683	3880	3790	3665	3575	3450	3727	3512	60	1110	500	2590	5	1	12000000	442	-2.71	0.54	12	0.02	-1358.00	6809.00	6150	20240117	-40.08	3070	20241209	20.03	3940	-6.47	20250109	3290	12.01	20250103	5680	-35.12	20240123	3070	20.03	20241209	1.24	N	014130	500	60 억	209477	N	N	0	N	N
17	20250123	090312	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3665	-35	5	-0.95	315190	86	0.24	3665	3665	3665	4810	2590	3700	3665.00	1.75	74	3880	3790	3665	3575	3450	3727	3512	60	1110	500	2590	5	1	12000000	440	-2.70	0.54	12	0.00	-1358.00	6809.00	6150	20240117	-40.41	3070	20241209	19.38	3940	-6.98	20250109	3290	11.40	20250103	5680	-35.48	20240123	3070	19.38	20241209	1.24	N	014130	500	60 억	209477	N	N	0	N	N
18	20250122	160311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3700	25	2	0.68	131675620	35768	100.64	3750	3755	3540	4775	2575	3675	3681.35	1.78	-3794	3975	3825	3750	3600	3525	3787	3562	60	1100	500	2570	5	1	12000000	444	-2.72	0.54	12	0.30	-1358.00	6809.00	6400	20240115	-42.19	3070	20241209	20.52	3940	-6.09	20250109	3290	12.46	20250103	5680	-34.86	20240123	3070	20.52	20241209	1.24	N	014130	500	60 억	213250	N	N	2	N	N
19	20250122	150311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3670	-5	5	-0.14	82658010	22333	62.84	3750	3755	3650	4775	2575	3675	3701.17	1.78	-3725	3975	3825	3750	3600	3525	3787	3562	60	1100	500	2570	5	1	12000000	440	-2.70	0.54	12	0.19	-1358.00	6809.00	6400	20240115	-42.66	3070	20241209	19.54	3940	-6.85	20250109	3290	11.55	20250103	5680	-35.39	20240123	3070	19.54	20241209	1.24	N	014130	500	60 억	213250	N	N	2	N	N
20	20250122	140310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3710	35	2	0.95	63993055	17253	48.55	3750	3755	3670	4775	2575	3675	3709.12	1.78	-3604	3975	3825	3750	3600	3525	3787	3562	60	1100	500	2570	5	1	12000000	445	-2.73	0.54	12	0.14	-1358.00	6809.00	6400	20240115	-42.03	3070	20241209	20.85	3940	-5.84	20250109	3290	12.77	20250103	5680	-34.68	20240123	3070	20.85	20241209	1.24	N	014130	500	60 억	213250	N	N	2	N	N
21	20250122	130311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3730	55	2	1.50	57765470	15574	43.82	3750	3755	3670	4775	2575	3675	3709.12	1.78	-3674	3975	3825	3750	3600	3525	3787	3562	60	1100	500	2570	5	1	12000000	448	-2.75	0.55	12	0.13	-1358.00	6809.00	6400	20240115	-41.72	3070	20241209	21.50	3940	-5.33	20250109	3290	13.37	20250103	5680	-34.33	20240123	3070	21.50	20241209	1.24	N	014130	500	60 억	213250	N	N	2	N	N
22	20250122	120310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3685	10	2	0.27	43179710	11653	32.79	3750	3755	3670	4775	2575	3675	3705.48	1.78	-2422	3975	3825	3750	3600	3525	3787	3562	60	1100	500	2570	5	1	12000000	442	-2.71	0.54	12	0.10	-1358.00	6809.00	6400	20240115	-42.42	3070	20241209	20.03	3940	-6.47	20250109	3290	12.01	20250103	5680	-35.12	20240123	3070	20.03	20241209	1.24	N	014130	500	60 억	213250	N	N	2	N	N
23	20250122	110310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3695	20	2	0.54	40661305	10970	30.87	3750	3755	3670	4775	2575	3675	3706.62	1.78	-2343	3975	3825	3750	3600	3525	3787	3562	60	1100	500	2570	5	1	12000000	443	-2.72	0.54	12	0.09	-1358.00	6809.00	6400	20240115	-42.27	3070	20241209	20.36	3940	-6.22	20250109	3290	12.31	20250103	5680	-34.95	20240123	3070	20.36	20241209	1.24	N	014130	500	60 억	213250	N	N	2	N	N
24	20250122	100310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3690	15	2	0.41	24842045	6681	18.80	3750	3755	3690	4775	2575	3675	3718.38	1.78	-1780	3975	3825	3750	3600	3525	3787	3562	60	1100	500	2570	5	1	12000000	443	-2.72	0.54	12	0.06	-1358.00	6809.00	6400	20240115	-42.34	3070	20241209	20.20	3940	-6.35	20250109	3290	12.16	20250103	5680	-35.04	20240123	3070	20.20	20241209	1.24	N	014130	500	60 억	213250	N	N	2	N	N
25	20250122	090311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3745	70	2	1.90	8623535	2307	6.49	3750	3755	3730	4775	2575	3675	3738.26	1.78	-1676	3975	3825	3750	3600	3525	3787	3562	60	1100	500	2570	5	1	12000000	449	-2.76	0.55	12	0.02	-1358.00	6809.00	6400	20240115	-41.48	3070	20241209	21.99	3940	-4.95	20250109	3290	13.83	20250103	5680	-34.07	20240123	3070	21.99	20241209	1.24	N	014130	500	60 억	213250	N	N	2	N	N
26	20250121	160309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3675	-165	5	-4.30	132575745	35442	65.59	3840	3900	3675	4990	2690	3840	3740.64	1.81	-4841	3936	3887	3841	3792	3746	3865	3770	60	1150	500	2680	5	1	12000000	441	-2.71	0.54	12	0.30	-1358.00	6809.00	6400	20240112	-42.58	3070	20241209	19.71	3940	-6.73	20250109	3290	11.70	20250103	5680	-35.30	20240123	3070	19.71	20241209	1.23	N	014130	500	60 억	217545	N	N	2	N	N
27	20250121	150311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3725	-115	5	-2.99	117572885	31388	58.08	3840	3900	3695	4990	2690	3840	3745.79	1.81	-4177	3936	3887	3841	3792	3746	3865	3770	60	1150	500	2680	5	1	12000000	447	-2.74	0.55	12	0.26	-1358.00	6809.00	6400	20240112	-41.80	3070	20241209	21.34	3940	-5.46	20250109	3290	13.22	20250103	5680	-34.42	20240123	3070	21.34	20241209	1.23	N	014130	500	60 억	217545	N	N	6	N	N
28	20250121	140310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3770	-70	5	-1.82	109064935	29110	53.87	3840	3900	3695	4990	2690	3840	3746.65	1.81	-3162	3936	3887	3841	3792	3746	3865	3770	60	1150	500	2680	5	1	12000000	452	-2.78	0.55	12	0.24	-1358.00	6809.00	6400	20240112	-41.09	3070	20241209	22.80	3940	-4.31	20250109	3290	14.59	20250103	5680	-33.63	20240123	3070	22.80	20241209	1.23	N	014130	500	60 억	217545	N	N	6	N	N
29	20250121	130310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3720	-120	5	-3.12	86166895	23100	42.75	3840	3900	3695	4990	2690	3840	3730.17	1.81	-2259	3936	3887	3841	3792	3746	3865	3770	60	1150	500	2680	5	1	12000000	446	-2.74	0.55	12	0.19	-1358.00	6809.00	6400	20240112	-41.88	3070	20241209	21.17	3940	-5.58	20250109	3290	13.07	20250103	5680	-34.51	20240123	3070	21.17	20241209	1.23	N	014130	500	60 억	217545	N	N	6	N	N
30	20250121	120303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3755	-85	5	-2.21	71029125	19025	35.21	3840	3900	3695	4990	2690	3840	3733.46	1.81	-2241	3936	3887	3841	3792	3746	3865	3770	60	1150	500	2680	5	1	12000000	451	-2.77	0.55	12	0.16	-1358.00	6809.00	6400	20240112	-41.33	3070	20241209	22.31	3940	-4.70	20250109	3290	14.13	20250103	5680	-33.89	20240123	3070	22.31	20241209	1.23	N	014130	500	60 억	217545	N	N	6	N	N
31	20250121	110259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3715	-125	5	-3.26	47920935	12838	23.76	3840	3840	3695	4990	2690	3840	3732.74	1.81	-1315	3936	3887	3841	3792	3746	3865	3770	60	1150	500	2680	5	1	12000000	446	-2.74	0.55	12	0.11	-1358.00	6809.00	6400	20240112	-41.95	3070	20241209	21.01	3940	-5.71	20250109	3290	12.92	20250103	5680	-34.60	20240123	3070	21.01	20241209	1.23	N	014130	500	60 억	217545	N	N	6	N	N
32	20250121	100256	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3710	-130	5	-3.39	31004845	8278	15.32	3840	3840	3705	4990	2690	3840	3745.45	1.81	493	3936	3887	3841	3792	3746	3865	3770	60	1150	500	2680	5	1	12000000	445	-2.73	0.54	12	0.07	-1358.00	6809.00	6400	20240112	-42.03	3070	20241209	20.85	3940	-5.84	20250109	3290	12.77	20250103	5680	-34.68	20240123	3070	20.85	20241209	1.23	N	014130	500	60 억	217545	N	N	6	N	N
33	20250121	090310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3840	0	3	0.00	3840	1	0.00	3840	3840	3840	4990	2690	3840	3840.00	1.81	0	3936	3887	3841	3792	3746	3865	3770	60	1150	500	2680	5	1	12000000	461	-2.83	0.56	12	0.00	-1358.00	6809.00	6400	20240112	-40.00	3070	20241209	25.08	3940	-2.54	20250109	3290	16.72	20250103	5680	-32.39	20240123	3070	25.08	20241209	1.23	N	014130	500	60 억	217545	N	N	6	N	N
34	20250120	160308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3840	-5	5	-0.13	206636655	54039	135.67	3845	3890	3795	4995	2695	3845	3823.84	1.72	10568	3968	3906	3848	3786	3728	3877	3757	60	1150	500	2690	5	1	12000000	461	-2.83	0.56	12	0.45	-1358.00	6809.00	6400	20240112	-40.00	3070	20241209	25.08	3940	-2.54	20250109	3290	16.72	20250103	5680	-32.39	20240123	3070	25.08	20241209	1.22	N	014130	500	60 억	206693	N	N	6	N	N
35	20250120	150310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3805	-40	5	-1.04	200167625	52350	131.43	3845	3890	3795	4995	2695	3845	3823.64	1.72	11401	3968	3906	3848	3786	3728	3877	3757	60	1150	500	2690	5	1	12000000	457	-2.80	0.56	12	0.44	-1358.00	6809.00	6400	20240112	-40.55	3070	20241209	23.94	3940	-3.43	20250109	3290	15.65	20250103	5680	-33.01	20240123	3070	23.94	20241209	1.22	N	014130	500	60 억	206693	N	N	2	N	N
36	20250120	140309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3845	0	3	0.00	179617635	46979	117.95	3845	3890	3795	4995	2695	3845	3823.36	1.72	12144	3968	3906	3848	3786	3728	3877	3757	60	1150	500	2690	5	1	12000000	461	-2.83	0.56	12	0.39	-1358.00	6809.00	6400	20240112	-39.92	3070	20241209	25.24	3940	-2.41	20250109	3290	16.87	20250103	5680	-32.31	20240123	3070	25.24	20241209	1.22	N	014130	500	60 억	206693	N	N	2	N	N
37	20250120	130308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3880	35	2	0.91	163354565	42768	107.38	3845	3890	3795	4995	2695	3845	3819.55	1.72	12708	3968	3906	3848	3786	3728	3877	3757	60	1150	500	2690	5	1	12000000	466	-2.86	0.57	12	0.36	-1358.00	6809.00	6400	20240112	-39.38	3070	20241209	26.38	3940	-1.52	20250109	3290	17.93	20250103	5680	-31.69	20240123	3070	26.38	20241209	1.22	N	014130	500	60 억	206693	N	N	2	N	N
38	20250120	120310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3860	15	2	0.39	147042965	38561	96.81	3845	3890	3795	4995	2695	3845	3813.26	1.72	13774	3968	3906	3848	3786	3728	3877	3757	60	1150	500	2690	5	1	12000000	463	-2.84	0.57	12	0.32	-1358.00	6809.00	6400	20240112	-39.69	3070	20241209	25.73	3940	-2.03	20250109	3290	17.33	20250103	5680	-32.04	20240123	3070	25.73	20241209	1.22	N	014130	500	60 억	206693	N	N	2	N	N
39	20250120	110309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3810	-35	5	-0.91	109143535	28646	71.92	3845	3845	3795	4995	2695	3845	3810.08	1.72	7993	3968	3906	3848	3786	3728	3877	3757	60	1150	500	2690	5	1	12000000	457	-2.81	0.56	12	0.24	-1358.00	6809.00	6400	20240112	-40.47	3070	20241209	24.10	3940	-3.30	20250109	3290	15.81	20250103	5680	-32.92	20240123	3070	24.10	20241209	1.22	N	014130	500	60 억	206693	N	N	2	N	N
40	20250120	100310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3810	-35	5	-0.91	86754825	22774	57.18	3845	3845	3795	4995	2695	3845	3809.38	1.72	5701	3968	3906	3848	3786	3728	3877	3757	60	1150	500	2690	5	1	12000000	457	-2.81	0.56	12	0.19	-1358.00	6809.00	6400	20240112	-40.47	3070	20241209	24.10	3940	-3.30	20250109	3290	15.81	20250103	5680	-32.92	20240123	3070	24.10	20241209	1.22	N	014130	500	60 억	206693	N	N	2	N	N
41	20250120	090310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3815	-30	5	-0.78	8723690	2281	5.73	3845	3845	3810	4995	2695	3845	3824.50	1.72	-105	3968	3906	3848	3786	3728	3877	3757	60	1150	500	2690	5	1	12000000	458	-2.81	0.56	12	0.02	-1358.00	6809.00	6400	20240112	-40.39	3070	20241209	24.27	3940	-3.17	20250109	3290	15.96	20250103	5680	-32.83	20240123	3070	24.27	20241209	1.22	N	014130	500	60 억	206693	N	N	2	N	N
42	20250117	160308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3845	-70	5	-1.79	152232575	39721	66.72	3880	3910	3790	5080	2745	3915	3832.55	1.80	-5527	3998	3956	3898	3856	3798	3977	3877	60	1165	500	2740	5	1	12000000	461	-2.83	0.56	12	0.33	-1358.00	6809.00	6400	20240112	-39.92	3070	20241209	25.24	3940	-2.41	20250109	3290	16.87	20250103	6150	-37.48	20240117	3070	25.24	20241209	1.20	N	014130	500	60 억	216006	N	N	2	N	N
43	20250117	150308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3840	-75	5	-1.92	142878940	37288	62.64	3880	3910	3790	5080	2745	3915	3831.77	1.80	-4962	3998	3956	3898	3856	3798	3977	3877	60	1165	500	2740	5	1	12000000	461	-2.83	0.56	12	0.31	-1358.00	6809.00	6400	20240112	-40.00	3070	20241209	25.08	3940	-2.54	20250109	3290	16.72	20250103	6150	-37.56	20240117	3070	25.08	20241209	1.20	N	014130	500	60 억	216006	N	N	5	N	N
44	20250117	140309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3815	-100	5	-2.55	131469590	34316	57.64	3880	3910	3790	5080	2745	3915	3831.15	1.80	-4233	3998	3956	3898	3856	3798	3977	3877	60	1165	500	2740	5	1	12000000	458	-2.81	0.56	12	0.29	-1358.00	6809.00	6400	20240112	-40.39	3070	20241209	24.27	3940	-3.17	20250109	3290	15.96	20250103	6150	-37.97	20240117	3070	24.27	20241209	1.20	N	014130	500	60 억	216006	N	N	5	N	N
45	20250117	130308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3815	-100	5	-2.55	123589505	32254	54.18	3880	3910	3790	5080	2745	3915	3831.76	1.80	-3118	3998	3956	3898	3856	3798	3977	3877	60	1165	500	2740	5	1	12000000	458	-2.81	0.56	12	0.27	-1358.00	6809.00	6400	20240112	-40.39	3070	20241209	24.27	3940	-3.17	20250109	3290	15.96	20250103	6150	-37.97	20240117	3070	24.27	20241209	1.20	N	014130	500	60 억	216006	N	N	5	N	N
46	20250117	120309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3805	-110	5	-2.81	107587620	28049	47.12	3880	3910	3805	5080	2745	3915	3835.70	1.80	-1925	3998	3956	3898	3856	3798	3977	3877	60	1165	500	2740	5	1	12000000	457	-2.80	0.56	12	0.23	-1358.00	6809.00	6400	20240112	-40.55	3070	20241209	23.94	3940	-3.43	20250109	3290	15.65	20250103	6150	-38.13	20240117	3070	23.94	20241209	1.20	N	014130	500	60 억	216006	N	N	5	N	N
47	20250117	110309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3845	-70	5	-1.79	58024215	15085	25.34	3880	3910	3830	5080	2745	3915	3846.48	1.80	1265	3998	3956	3898	3856	3798	3977	3877	60	1165	500	2740	5	1	12000000	461	-2.83	0.56	12	0.13	-1358.00	6809.00	6400	20240112	-39.92	3070	20241209	25.24	3940	-2.41	20250109	3290	16.87	20250103	6150	-37.48	20240117	3070	25.24	20241209	1.20	N	014130	500	60 억	216006	N	N	5	N	N
48	20250117	100310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3845	-70	5	-1.79	21393660	5536	9.30	3880	3910	3840	5080	2745	3915	3864.46	1.80	976	3998	3956	3898	3856	3798	3977	3877	60	1165	500	2740	5	1	12000000	461	-2.83	0.56	12	0.05	-1358.00	6809.00	6400	20240112	-39.92	3070	20241209	25.24	3940	-2.41	20250109	3290	16.87	20250103	6150	-37.48	20240117	3070	25.24	20241209	1.20	N	014130	500	60 억	216006	N	N	5	N	N
49	20250117	090310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3885	-30	5	-0.77	1983480	511	0.86	3880	3885	3880	5080	2745	3915	3881.57	1.80	-51	3998	3956	3898	3856	3798	3977	3877	60	1165	500	2740	5	1	12000000	466	-2.86	0.57	12	0.00	-1358.00	6809.00	6400	20240112	-39.30	3070	20241209	26.55	3940	-1.40	20250109	3290	18.09	20250103	6150	-36.83	20240117	3070	26.55	20241209	1.20	N	014130	500	60 억	216006	N	N	5	N	N
50	20250116	160307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3915	45	2	1.16	230899705	59353	139.77	3870	3940	3840	5030	2710	3870	3890.27	1.72	2686	3986	3927	3841	3782	3696	3885	3740	60	1160	500	2700	5	1	12000000	470	-2.88	0.57	12	0.49	-1358.00	6809.00	6400	20240112	-38.83	3070	20241209	27.52	3940	0.00	20250109	3290	19.00	20250103	6150	-36.34	20240117	3070	27.52	20241209	1.20	N	014130	500	60 억	205968	N	N	5	N	N
51	20250116	150255	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3890	20	2	0.52	208815350	53699	126.45	3870	3940	3840	5030	2710	3870	3888.63	1.72	2777	3986	3927	3841	3782	3696	3885	3740	60	1160	500	2700	5	1	12000000	467	-2.86	0.57	12	0.45	-1358.00	6809.00	6400	20240112	-39.22	3070	20241209	26.71	3940	0.00	20250109	3290	18.24	20250103	6150	-36.75	20240117	3070	26.71	20241209	1.20	N	014130	500	60 억	205968	N	N	1	N	N
52	20250116	140309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3870	0	3	0.00	190223550	48924	115.21	3870	3940	3840	5030	2710	3870	3888.14	1.72	4329	3986	3927	3841	3782	3696	3885	3740	60	1160	500	2700	5	1	12000000	464	-2.85	0.57	12	0.41	-1358.00	6809.00	6400	20240112	-39.53	3070	20241209	26.06	3940	0.00	20250109	3290	17.63	20250103	6150	-37.07	20240117	3070	26.06	20241209	1.20	N	014130	500	60 억	205968	N	N	1	N	N
53	20250116	130308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3865	-5	5	-0.13	186512255	47966	112.95	3870	3940	3840	5030	2710	3870	3888.43	1.72	4678	3986	3927	3841	3782	3696	3885	3740	60	1160	500	2700	5	1	12000000	464	-2.85	0.57	12	0.40	-1358.00	6809.00	6400	20240112	-39.61	3070	20241209	25.90	3940	0.00	20250109	3290	17.48	20250103	6150	-37.15	20240117	3070	25.90	20241209	1.20	N	014130	500	60 억	205968	N	N	1	N	N
54	20250116	120309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3875	5	2	0.13	179273660	46095	108.55	3870	3940	3840	5030	2710	3870	3889.22	1.72	5179	3986	3927	3841	3782	3696	3885	3740	60	1160	500	2700	5	1	12000000	465	-2.85	0.57	12	0.38	-1358.00	6809.00	6400	20240112	-39.45	3070	20241209	26.22	3940	0.00	20250109	3290	17.78	20250103	6150	-36.99	20240117	3070	26.22	20241209	1.20	N	014130	500	60 억	205968	N	N	1	N	N
55	20250116	110309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3875	5	2	0.13	165586295	42560	100.22	3870	3940	3840	5030	2710	3870	3890.66	1.72	5695	3986	3927	3841	3782	3696	3885	3740	60	1160	500	2700	5	1	12000000	465	-2.85	0.57	12	0.35	-1358.00	6809.00	6400	20240112	-39.45	3070	20241209	26.22	3940	0.00	20250109	3290	17.78	20250103	6150	-36.99	20240117	3070	26.22	20241209	1.20	N	014130	500	60 억	205968	N	N	1	N	N
56	20250116	100309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3905	35	2	0.90	104377565	26924	63.40	3870	3905	3840	5030	2710	3870	3876.75	1.72	7389	3986	3927	3841	3782	3696	3885	3740	60	1160	500	2700	5	1	12000000	469	-2.88	0.57	12	0.22	-1358.00	6809.00	6400	20240112	-38.98	3070	20241209	27.20	3940	-0.89	20250109	3290	18.69	20250103	6150	-36.50	20240117	3070	27.20	20241209	1.20	N	014130	500	60 억	205968	N	N	1	N	N
57	20250116	090309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3870	0	3	0.00	3498480	904	2.13	3870	3870	3870	5030	2710	3870	3870.00	1.72	-29	3986	3927	3841	3782	3696	3885	3740	60	1160	500	2700	5	1	12000000	464	-2.85	0.57	12	0.01	-1358.00	6809.00	6400	20240112	-39.53	3070	20241209	26.06	3940	-1.78	20250109	3290	17.63	20250103	6150	-37.07	20240117	3070	26.06	20241209	1.20	N	014130	500	60 억	205968	N	N	1	N	N
58	20250115	160308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3870	0	3	0.00	160176090	41691	67.36	3875	3900	3755	5030	2710	3870	3841.98	1.67	4979	4063	3966	3828	3731	3593	3897	3662	60	1160	500	2700	5	1	12000000	464	-2.85	0.57	12	0.35	-1358.00	6809.00	6400	20240112	-39.53	3070	20241209	26.06	3940	-1.78	20250109	3290	17.63	20250103	6400	-39.53	20240115	3070	26.06	20241209	1.29	N	014130	500	60 억	199927	N	N	1	N	N
59	20250115	150308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3840	-30	5	-0.78	138138630	35980	58.14	3875	3900	3755	5030	2710	3870	3839.32	1.67	4590	4063	3966	3828	3731	3593	3897	3662	60	1160	500	2700	5	1	12000000	461	-2.83	0.56	12	0.30	-1358.00	6809.00	6400	20240112	-40.00	3070	20241209	25.08	3940	-2.54	20250109	3290	16.72	20250103	6400	-40.00	20240115	3070	25.08	20241209	1.29	N	014130	500	60 억	199927	N	N	1	N	N
60	20250115	140309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3845	-25	5	-0.65	128442400	33454	54.05	3875	3900	3755	5030	2710	3870	3839.37	1.67	5021	4063	3966	3828	3731	3593	3897	3662	60	1160	500	2700	5	1	12000000	461	-2.83	0.56	12	0.28	-1358.00	6809.00	6400	20240112	-39.92	3070	20241209	25.24	3940	-2.41	20250109	3290	16.87	20250103	6400	-39.92	20240115	3070	25.24	20241209	1.29	N	014130	500	60 억	199927	N	N	1	N	N
61	20250115	130308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3815	-55	5	-1.42	119979320	31244	50.48	3875	3900	3755	5030	2710	3870	3840.08	1.67	4441	4063	3966	3828	3731	3593	3897	3662	60	1160	500	2700	5	1	12000000	458	-2.81	0.56	12	0.26	-1358.00	6809.00	6400	20240112	-40.39	3070	20241209	24.27	3940	-3.17	20250109	3290	15.96	20250103	6400	-40.39	20240115	3070	24.27	20241209	1.29	N	014130	500	60 억	199927	N	N	1	N	N
62	20250115	120308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3845	-25	5	-0.65	72186620	18743	30.28	3875	3900	3755	5030	2710	3870	3851.39	1.67	2000	4063	3966	3828	3731	3593	3897	3662	60	1160	500	2700	5	1	12000000	461	-2.83	0.56	12	0.16	-1358.00	6809.00	6400	20240112	-39.92	3070	20241209	25.24	3940	-2.41	20250109	3290	16.87	20250103	6400	-39.92	20240115	3070	25.24	20241209	1.29	N	014130	500	60 억	199927	N	N	1	N	N
63	20250115	110308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3865	-5	5	-0.13	60675975	15758	25.46	3875	3900	3755	5030	2710	3870	3850.49	1.67	2158	4063	3966	3828	3731	3593	3897	3662	60	1160	500	2700	5	1	12000000	464	-2.85	0.57	12	0.13	-1358.00	6809.00	6400	20240112	-39.61	3070	20241209	25.90	3940	-1.90	20250109	3290	17.48	20250103	6400	-39.61	20240115	3070	25.90	20241209	1.29	N	014130	500	60 억	199927	N	N	1	N	N
64	20250115	100307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3895	25	2	0.65	30602435	7966	12.87	3875	3900	3755	5030	2710	3870	3841.63	1.67	1256	4063	3966	3828	3731	3593	3897	3662	60	1160	500	2700	5	1	12000000	467	-2.87	0.57	12	0.07	-1358.00	6809.00	6400	20240112	-39.14	3070	20241209	26.87	3940	-1.14	20250109	3290	18.39	20250103	6400	-39.14	20240115	3070	26.87	20241209	1.29	N	014130	500	60 억	199927	N	N	1	N	N
65	20250115	090309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3805	-65	5	-1.68	1547110	403	0.65	3875	3875	3805	5030	2710	3870	3838.98	1.67	-28	4063	3966	3828	3731	3593	3897	3662	60	1160	500	2700	5	1	12000000	457	-2.80	0.56	12	0.00	-1358.00	6809.00	6400	20240112	-40.55	3070	20241209	23.94	3940	-3.43	20250109	3290	15.65	20250103	6400	-40.55	20240115	3070	23.94	20241209	1.29	N	014130	500	60 억	199927	N	N	1	N	N
66	20250114	160306	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3870	-5	5	-0.13	237444415	61787	73.07	3900	3925	3690	5030	2715	3875	3842.91	1.69	-3867	4055	3965	3810	3720	3565	4010	3765	60	1155	500	2710	5	1	12000000	464	-2.85	0.57	12	0.51	-1358.00	6809.00	6400	20240112	-39.53	3070	20241209	26.06	3940	-1.78	20250109	3290	17.63	20250103	6400	-39.53	20240115	3070	26.06	20241209	1.28	N	014130	500	60 억	203341	N	N	1	N	N
67	20250114	150307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3870	-5	5	-0.13	217912590	56720	67.07	3900	3925	3690	5030	2715	3875	3841.90	1.69	-4055	4055	3965	3810	3720	3565	4010	3765	60	1155	500	2710	5	1	12000000	464	-2.85	0.57	12	0.47	-1358.00	6809.00	6400	20240112	-39.53	3070	20241209	26.06	3940	-1.78	20250109	3290	17.63	20250103	6400	-39.53	20240115	3070	26.06	20241209	1.28	N	014130	500	60 억	203341	N	N	8	N	N
68	20250114	140306	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3875	0	3	0.00	197644790	51471	60.87	3900	3925	3690	5030	2715	3875	3839.93	1.69	-3827	4055	3965	3810	3720	3565	4010	3765	60	1155	500	2710	5	1	12000000	465	-2.85	0.57	12	0.43	-1358.00	6809.00	6400	20240112	-39.45	3070	20241209	26.22	3940	-1.65	20250109	3290	17.78	20250103	6400	-39.45	20240115	3070	26.22	20241209	1.28	N	014130	500	60 억	203341	N	N	8	N	N
69	20250114	130307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3875	0	3	0.00	181310345	47247	55.87	3900	3925	3690	5030	2715	3875	3837.50	1.69	-3826	4055	3965	3810	3720	3565	4010	3765	60	1155	500	2710	5	1	12000000	465	-2.85	0.57	12	0.39	-1358.00	6809.00	6400	20240112	-39.45	3070	20241209	26.22	3940	-1.65	20250109	3290	17.78	20250103	6400	-39.45	20240115	3070	26.22	20241209	1.28	N	014130	500	60 억	203341	N	N	8	N	N
70	20250114	120305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3840	-35	5	-0.90	167394565	43639	51.61	3900	3925	3690	5030	2715	3875	3835.89	1.69	-3340	4055	3965	3810	3720	3565	4010	3765	60	1155	500	2710	5	1	12000000	461	-2.83	0.56	12	0.36	-1358.00	6809.00	6400	20240112	-40.00	3070	20241209	25.08	3940	-2.54	20250109	3290	16.72	20250103	6400	-40.00	20240115	3070	25.08	20241209	1.28	N	014130	500	60 억	203341	N	N	8	N	N
71	20250114	110307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3790	-85	5	-2.19	161506205	42099	49.78	3900	3925	3690	5030	2715	3875	3836.34	1.69	-3044	4055	3965	3810	3720	3565	4010	3765	60	1155	500	2710	5	1	12000000	455	-2.79	0.56	12	0.35	-1358.00	6809.00	6400	20240112	-40.78	3070	20241209	23.45	3940	-3.81	20250109	3290	15.20	20250103	6400	-40.78	20240115	3070	23.45	20241209	1.28	N	014130	500	60 억	203341	N	N	8	N	N
72	20250114	100305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3840	-35	5	-0.90	108900840	28267	33.43	3900	3925	3690	5030	2715	3875	3852.58	1.69	-3112	4055	3965	3810	3720	3565	4010	3765	60	1155	500	2710	5	1	12000000	461	-2.83	0.56	12	0.24	-1358.00	6809.00	6400	20240112	-40.00	3070	20241209	25.08	3940	-2.54	20250109	3290	16.72	20250103	6400	-40.00	20240115	3070	25.08	20241209	1.28	N	014130	500	60 억	203341	N	N	8	N	N
73	20250114	090305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3895	20	2	0.52	6967135	1787	2.11	3900	3900	3885	5030	2715	3875	3898.79	1.69	-285	4055	3965	3810	3720	3565	4010	3765	60	1155	500	2710	5	1	12000000	467	-2.87	0.57	12	0.01	-1358.00	6809.00	6400	20240112	-39.14	3070	20241209	26.87	3940	-1.14	20250109	3290	18.39	20250103	6400	-39.14	20240115	3070	26.87	20241209	1.28	N	014130	500	60 억	203341	N	N	8	N	N
74	20250113	160304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3875	155	2	4.17	310595435	81121	135.49	3720	3900	3655	4835	2605	3720	3828.37	1.75	-7258	3923	3821	3733	3631	3543	3777	3587	60	1115	500	2600	5	1	12000000	465	-2.85	0.57	12	0.68	-1358.00	6809.00	6400	20240104	-39.45	3070	20241209	26.22	3940	-1.65	20250109	3290	17.78	20250103	6400	-39.45	20240115	3070	26.22	20241209	1.20	N	014130	500	60 억	210599	N	N	8	N	N
75	20250113	150305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3860	140	2	3.76	227407620	59592	99.53	3720	3900	3655	4835	2605	3720	3816.08	1.75	-7116	3923	3821	3733	3631	3543	3777	3587	60	1115	500	2600	5	1	12000000	463	-2.84	0.57	12	0.50	-1358.00	6809.00	6400	20240104	-39.69	3070	20241209	25.73	3940	-2.03	20250109	3290	17.33	20250103	6400	-39.69	20240115	3070	25.73	20241209	1.20	N	014130	500	60 억	210599	N	N	9	N	N
76	20250113	140302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3865	145	2	3.90	203447535	53356	89.12	3720	3900	3655	4835	2605	3720	3813.02	1.75	-6403	3923	3821	3733	3631	3543	3777	3587	60	1115	500	2600	5	1	12000000	464	-2.85	0.57	12	0.44	-1358.00	6809.00	6400	20240104	-39.61	3070	20241209	25.90	3940	-1.90	20250109	3290	17.48	20250103	6400	-39.61	20240115	3070	25.90	20241209	1.20	N	014130	500	60 억	210599	N	N	9	N	N
77	20250113	130259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3830	110	2	2.96	188987590	49600	82.84	3720	3900	3655	4835	2605	3720	3810.23	1.75	-6507	3923	3821	3733	3631	3543	3777	3587	60	1115	500	2600	5	1	12000000	460	-2.82	0.56	12	0.41	-1358.00	6809.00	6400	20240104	-40.16	3070	20241209	24.76	3940	-2.79	20250109	3290	16.41	20250103	6400	-40.16	20240115	3070	24.76	20241209	1.20	N	014130	500	60 억	210599	N	N	9	N	N
78	20250113	120301	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3820	100	2	2.69	161962050	42600	71.15	3720	3900	3655	4835	2605	3720	3801.93	1.75	-6425	3923	3821	3733	3631	3543	3777	3587	60	1115	500	2600	5	1	12000000	458	-2.81	0.56	12	0.35	-1358.00	6809.00	6400	20240104	-40.31	3070	20241209	24.43	3940	-3.05	20250109	3290	16.11	20250103	6400	-40.31	20240115	3070	24.43	20241209	1.20	N	014130	500	60 억	210599	N	N	9	N	N
79	20250113	110301	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3855	135	2	3.63	140697840	37059	61.90	3720	3900	3655	4835	2605	3720	3796.59	1.75	-6366	3923	3821	3733	3631	3543	3777	3587	60	1115	500	2600	5	1	12000000	463	-2.84	0.57	12	0.31	-1358.00	6809.00	6400	20240104	-39.77	3070	20241209	25.57	3940	-2.16	20250109	3290	17.17	20250103	6400	-39.77	20240115	3070	25.57	20241209	1.20	N	014130	500	60 억	210599	N	N	9	N	N
80	20250113	100301	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3760	40	2	1.08	54448625	14520	24.25	3720	3800	3655	4835	2605	3720	3749.91	1.75	-4300	3923	3821	3733	3631	3543	3777	3587	60	1115	500	2600	5	1	12000000	451	-2.77	0.55	12	0.12	-1358.00	6809.00	6400	20240104	-41.25	3070	20241209	22.48	3940	-4.57	20250109	3290	14.29	20250103	6400	-41.25	20240115	3070	22.48	20241209	1.20	N	014130	500	60 억	210599	N	N	9	N	N
81	20250113	090304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3730	10	2	0.27	1294580	348	0.58	3720	3740	3680	4835	2605	3720	3720.06	1.75	-158	3923	3821	3733	3631	3543	3777	3587	60	1115	500	2600	5	1	12000000	448	-2.75	0.55	12	0.00	-1358.00	6809.00	6400	20240104	-41.72	3070	20241209	21.50	3940	-5.33	20250109	3290	13.37	20250103	6400	-41.72	20240115	3070	21.50	20241209	1.20	N	014130	500	60 억	210599	N	N	9	N	N
82	20250110	160300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3720	-125	5	-3.25	220650545	59432	26.30	3805	3835	3645	4995	2695	3845	3712.63	1.72	4130	4088	3966	3818	3696	3548	4027	3757	60	1150	500	2690	5	1	12000000	446	-2.74	0.55	12	0.50	-1358.00	6809.00	6600	20240103	-43.64	3070	20241209	21.17	3940	-5.58	20250109	3290	13.07	20250103	6400	-41.88	20240112	3070	21.17	20241209	1.20	N	014130	500	60 억	206477	N	N	9	N	N
83	20250110	150300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3700	-145	5	-3.77	202954325	54655	24.18	3805	3835	3645	4995	2695	3845	3713.37	1.72	4618	4088	3966	3818	3696	3548	4027	3757	60	1150	500	2690	5	1	12000000	444	-2.72	0.54	12	0.46	-1358.00	6809.00	6600	20240103	-43.94	3070	20241209	20.52	3940	-6.09	20250109	3290	12.46	20250103	6400	-42.19	20240112	3070	20.52	20241209	1.20	N	014130	500	60 억	206477	N	N	0	N	N
84	20250110	140300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3695	-150	5	-3.90	193200445	52017	23.01	3805	3835	3645	4995	2695	3845	3714.18	1.72	4903	4088	3966	3818	3696	3548	4027	3757	60	1150	500	2690	5	1	12000000	443	-2.72	0.54	12	0.43	-1358.00	6809.00	6600	20240103	-44.02	3070	20241209	20.36	3940	-6.22	20250109	3290	12.31	20250103	6400	-42.27	20240112	3070	20.36	20241209	1.20	N	014130	500	60 억	206477	N	N	0	N	N
85	20250110	130300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3705	-140	5	-3.64	170138550	45787	20.26	3805	3835	3645	4995	2695	3845	3715.87	1.72	4792	4088	3966	3818	3696	3548	4027	3757	60	1150	500	2690	5	1	12000000	445	-2.73	0.54	12	0.38	-1358.00	6809.00	6600	20240103	-43.86	3070	20241209	20.68	3940	-5.96	20250109	3290	12.61	20250103	6400	-42.11	20240112	3070	20.68	20241209	1.20	N	014130	500	60 억	206477	N	N	0	N	N
86	20250110	120300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3665	-180	5	-4.68	163635195	44030	19.48	3805	3835	3645	4995	2695	3845	3716.45	1.72	4794	4088	3966	3818	3696	3548	4027	3757	60	1150	500	2690	5	1	12000000	440	-2.70	0.54	12	0.37	-1358.00	6809.00	6600	20240103	-44.47	3070	20241209	19.38	3940	-6.98	20250109	3290	11.40	20250103	6400	-42.73	20240112	3070	19.38	20241209	1.20	N	014130	500	60 억	206477	N	N	0	N	N
87	20250110	110259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3690	-155	5	-4.03	134223545	36043	15.95	3805	3835	3645	4995	2695	3845	3723.98	1.72	2681	4088	3966	3818	3696	3548	4027	3757	60	1150	500	2690	5	1	12000000	443	-2.72	0.54	12	0.30	-1358.00	6809.00	6600	20240103	-44.09	3070	20241209	20.20	3940	-6.35	20250109	3290	12.16	20250103	6400	-42.34	20240112	3070	20.20	20241209	1.20	N	014130	500	60 억	206477	N	N	0	N	N
88	20250110	100300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3755	-90	5	-2.34	97614185	26124	11.56	3805	3835	3645	4995	2695	3845	3736.57	1.72	1648	4088	3966	3818	3696	3548	4027	3757	60	1150	500	2690	5	1	12000000	451	-2.77	0.55	12	0.22	-1358.00	6809.00	6600	20240103	-43.11	3070	20241209	22.31	3940	-4.70	20250109	3290	14.13	20250103	6400	-41.33	20240112	3070	22.31	20241209	1.20	N	014130	500	60 억	206477	N	N	0	N	N
89	20250110	090300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3830	-15	5	-0.39	15413815	4065	1.80	3805	3835	3785	4995	2695	3845	3791.84	1.72	2789	4088	3966	3818	3696	3548	4027	3757	60	1150	500	2690	5	1	12000000	460	-2.82	0.56	12	0.03	-1358.00	6809.00	6600	20240103	-41.97	3070	20241209	24.76	3940	-2.79	20250109	3290	16.41	20250103	6400	-40.16	20240112	3070	24.76	20241209	1.20	N	014130	500	60 억	206477	N	N	0	N	N
90	20250109	160259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3845	195	2	5.34	858774010	224137	45.57	3735	3940	3670	4745	2555	3650	3831.54	1.70	3148	4110	3880	3690	3460	3270	3995	3575	60	1095	500	2550	5	1	12000000	461	-2.83	0.56	12	1.87	-1358.00	6809.00	6640	20240102	-42.09	3070	20241209	25.24	3940	-2.41	20250109	3290	16.87	20250103	6400	-39.92	20240112	3070	25.24	20241209	1.20	N	014130	500	60 억	203703	N	N	8	N	N
91	20250109	150300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3840	190	2	5.21	836420430	218305	44.38	3735	3940	3670	4745	2555	3650	3831.51	1.70	3107	4110	3880	3690	3460	3270	3995	3575	60	1095	500	2550	5	1	12000000	461	-2.83	0.56	12	1.82	-1358.00	6809.00	6640	20240102	-42.17	3070	20241209	25.08	3940	-2.54	20250109	3290	16.72	20250103	6400	-40.00	20240112	3070	25.08	20241209	1.20	N	014130	500	60 억	203703	N	N	8	N	N
92	20250109	140259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3805	155	2	4.25	798540300	208373	42.36	3735	3940	3670	4745	2555	3650	3832.35	1.70	3443	4110	3880	3690	3460	3270	3995	3575	60	1095	500	2550	5	1	12000000	457	-2.80	0.56	12	1.74	-1358.00	6809.00	6640	20240102	-42.70	3070	20241209	23.94	3940	-3.43	20250109	3290	15.65	20250103	6400	-40.55	20240112	3070	23.94	20241209	1.20	N	014130	500	60 억	203703	N	N	8	N	N
93	20250109	130259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3800	150	2	4.11	763800390	199239	40.51	3735	3940	3670	4745	2555	3650	3833.68	1.70	4379	4110	3880	3690	3460	3270	3995	3575	60	1095	500	2550	5	1	12000000	456	-2.80	0.56	12	1.66	-1358.00	6809.00	6640	20240102	-42.77	3070	20241209	23.78	3940	-3.55	20250109	3290	15.50	20250103	6400	-40.62	20240112	3070	23.78	20241209	1.20	N	014130	500	60 억	203703	N	N	8	N	N
94	20250109	120259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3775	125	2	3.42	733347250	191230	38.88	3735	3940	3670	4745	2555	3650	3834.99	1.70	4321	4110	3880	3690	3460	3270	3995	3575	60	1095	500	2550	5	1	12000000	453	-2.78	0.55	12	1.59	-1358.00	6809.00	6640	20240102	-43.15	3070	20241209	22.96	3940	-4.19	20250109	3290	14.74	20250103	6400	-41.02	20240112	3070	22.96	20241209	1.20	N	014130	500	60 억	203703	N	N	8	N	N
95	20250109	110300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3760	110	2	3.01	673283380	175301	35.64	3735	3940	3670	4745	2555	3650	3840.84	1.70	7448	4110	3880	3690	3460	3270	3995	3575	60	1095	500	2550	5	1	12000000	451	-2.77	0.55	12	1.46	-1358.00	6809.00	6640	20240102	-43.37	3070	20241209	22.48	3940	-4.57	20250109	3290	14.29	20250103	6400	-41.25	20240112	3070	22.48	20241209	1.20	N	014130	500	60 억	203703	N	N	8	N	N
96	20250109	100258	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3860	210	2	5.75	508608780	131796	26.80	3735	3940	3670	4745	2555	3650	3859.22	1.70	7363	4110	3880	3690	3460	3270	3995	3575	60	1095	500	2550	5	1	12000000	463	-2.84	0.57	12	1.10	-1358.00	6809.00	6640	20240102	-41.87	3070	20241209	25.73	3940	-2.03	20250109	3290	17.33	20250103	6400	-39.69	20240112	3070	25.73	20241209	1.20	N	014130	500	60 억	203703	N	N	8	N	N
97	20250109	090301	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3845	195	2	5.34	42162125	11166	2.27	3735	3870	3670	4745	2555	3650	3777.08	1.70	-2270	4110	3880	3690	3460	3270	3995	3575	60	1095	500	2550	5	1	12000000	461	-2.83	0.56	12	0.09	-1358.00	6809.00	6640	20240102	-42.09	3070	20241209	25.24	3920	-1.91	20250108	3290	16.87	20250103	6400	-39.92	20240112	3070	25.24	20241209	1.20	N	014130	500	60 억	203703	N	N	8	N	N
98	20250108	160256	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3650	215	2	6.26	1830611700	490757	2057.68	3610	3920	3500	4465	2405	3435	3730.20	1.74	-3017	3508	3471	3403	3366	3298	3490	3385	60	1030	500	2400	5	1	12000000	438	-2.69	0.54	12	4.09	-1358.00	6809.00	6750	20231228	-45.93	3070	20241209	18.89	3920	-6.89	20250108	3290	10.94	20250103	6400	-42.97	20240112	3070	18.89	20241209	1.23	N	014130	500	60 억	208396	N	N	8	N	N
99	20250108	150257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3720	285	2	8.30	1747179930	468277	1963.43	3610	3920	3500	4465	2405	3435	3731.08	1.74	-3674	3508	3471	3403	3366	3298	3490	3385	60	1030	500	2400	5	1	12000000	446	-2.74	0.55	12	3.90	-1358.00	6809.00	6750	20231228	-44.89	3070	20241209	21.17	3920	-5.10	20250108	3290	13.07	20250103	6400	-41.88	20240112	3070	21.17	20241209	1.23	N	014130	500	60 억	208396	N	N	2	N	N
100	20250108	140300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3655	220	2	6.40	1426588910	383453	1607.77	3610	3920	3500	4465	2405	3435	3720.37	1.74	-7413	3508	3471	3403	3366	3298	3490	3385	60	1030	500	2400	5	1	12000000	439	-2.69	0.54	12	3.20	-1358.00	6809.00	6750	20231228	-45.85	3070	20241209	19.06	3920	-6.76	20250108	3290	11.09	20250103	6400	-42.89	20240112	3070	19.06	20241209	1.23	N	014130	500	60 억	208396	N	N	2	N	N
101	20250108	130300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3720	285	2	8.30	1387890260	372958	1563.77	3610	3920	3500	4465	2405	3435	3721.30	1.74	-7563	3508	3471	3403	3366	3298	3490	3385	60	1030	500	2400	5	1	12000000	446	-2.74	0.55	12	3.11	-1358.00	6809.00	6750	20231228	-44.89	3070	20241209	21.17	3920	-5.10	20250108	3290	13.07	20250103	6400	-41.88	20240112	3070	21.17	20241209	1.23	N	014130	500	60 억	208396	N	N	2	N	N
102	20250108	120257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3560	125	2	3.64	1053619560	283569	1188.97	3610	3920	3500	4465	2405	3435	3715.57	1.74	-10729	3508	3471	3403	3366	3298	3490	3385	60	1030	500	2400	5	1	12000000	427	-2.62	0.52	12	2.36	-1358.00	6809.00	6750	20231228	-47.26	3070	20241209	15.96	3920	-9.18	20250108	3290	8.21	20250103	6400	-44.38	20240112	3070	15.96	20241209	1.23	N	014130	500	60 억	208396	N	N	2	N	N
103	20250108	110257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3550	115	2	3.35	1028137900	276399	1158.91	3610	3920	3500	4465	2405	3435	3719.76	1.74	-12909	3508	3471	3403	3366	3298	3490	3385	60	1030	500	2400	5	1	12000000	426	-2.61	0.52	12	2.30	-1358.00	6809.00	6750	20231228	-47.41	3070	20241209	15.64	3920	-9.44	20250108	3290	7.90	20250103	6400	-44.53	20240112	3070	15.64	20241209	1.23	N	014130	500	60 억	208396	N	N	2	N	N
104	20250108	100257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3520	85	2	2.47	985144855	264204	1107.77	3610	3920	3515	4465	2405	3435	3728.73	1.74	-13913	3508	3471	3403	3366	3298	3490	3385	60	1030	500	2400	5	1	12000000	422	-2.59	0.52	12	2.20	-1358.00	6809.00	6750	20231228	-47.85	3070	20241209	14.66	3920	-10.20	20250108	3290	6.99	20250103	6400	-45.00	20240112	3070	14.66	20241209	1.23	N	014130	500	60 억	208396	N	N	2	N	N
105	20250108	090259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3775	340	2	9.90	648617620	172147	721.79	3610	3920	3590	4465	2405	3435	3767.81	1.74	-10486	3508	3471	3403	3366	3298	3490	3385	60	1030	500	2400	5	1	12000000	453	-2.78	0.55	12	1.43	-1358.00	6809.00	6750	20231228	-44.07	3070	20241209	22.96	3920	-3.70	20250108	3290	14.74	20250103	6400	-41.02	20240112	3070	22.96	20241209	1.23	N	014130	500	60 억	208396	N	N	2	N	N
106	20250107	160255	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3435	90	2	2.69	79229925	23467	93.98	3340	3440	3335	4345	2345	3345	3376.23	1.74	19	3388	3366	3338	3316	3288	3377	3327	60	1000	500	2340	5	1	12000000	412	-2.53	0.50	12	0.20	-1358.00	6809.00	6750	20231228	-49.11	3070	20241209	11.89	3440	-0.15	20250107	3290	4.41	20250103	6400	-46.33	20240112	3070	11.89	20241209	1.23	N	014130	500	60 억	209006	N	N	2	N	N
107	20250107	150257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3430	85	2	2.54	77029705	22826	91.41	3340	3440	3335	4345	2345	3345	3374.65	1.74	108	3388	3366	3338	3316	3288	3377	3327	60	1000	500	2340	5	1	12000000	412	-2.53	0.50	12	0.19	-1358.00	6809.00	6750	20231228	-49.19	3070	20241209	11.73	3440	-0.29	20250107	3290	4.26	20250103	6400	-46.41	20240112	3070	11.73	20241209	1.23	N	014130	500	60 억	209006	N	N	0	N	N
108	20250107	140256	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3435	90	2	2.69	75135450	22274	89.20	3340	3440	3335	4345	2345	3345	3373.24	1.74	182	3388	3366	3338	3316	3288	3377	3327	60	1000	500	2340	5	1	12000000	412	-2.53	0.50	12	0.19	-1358.00	6809.00	6750	20231228	-49.11	3070	20241209	11.89	3440	-0.15	20250107	3290	4.41	20250103	6400	-46.33	20240112	3070	11.89	20241209	1.23	N	014130	500	60 억	209006	N	N	0	N	N
109	20250107	130257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3380	35	2	1.05	64298650	19102	76.50	3340	3400	3335	4345	2345	3345	3366.07	1.74	238	3388	3366	3338	3316	3288	3377	3327	60	1000	500	2340	5	1	12000000	406	-2.49	0.50	12	0.16	-1358.00	6809.00	6750	20231228	-49.93	3070	20241209	10.10	3400	-0.59	20250107	3290	2.74	20250103	6400	-47.19	20240112	3070	10.10	20241209	1.23	N	014130	500	60 억	209006	N	N	0	N	N
110	20250107	120257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3395	50	2	1.49	64021230	19020	76.17	3340	3400	3335	4345	2345	3345	3366.00	1.74	274	3388	3366	3338	3316	3288	3377	3327	60	1000	500	2340	5	1	12000000	407	-2.50	0.50	12	0.16	-1358.00	6809.00	6750	20231228	-49.70	3070	20241209	10.59	3400	-0.15	20250107	3290	3.19	20250103	6400	-46.95	20240112	3070	10.59	20241209	1.23	N	014130	500	60 억	209006	N	N	0	N	N
111	20250107	110254	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3375	30	2	0.90	41744645	12449	49.85	3340	3375	3335	4345	2345	3345	3353.25	1.74	-536	3388	3366	3338	3316	3288	3377	3327	60	1000	500	2340	5	1	12000000	405	-2.49	0.50	12	0.10	-1358.00	6809.00	6750	20231228	-50.00	3070	20241209	9.93	3380	-0.15	20250102	3290	2.58	20250103	6400	-47.27	20240112	3070	9.93	20241209	1.23	N	014130	500	60 억	209006	N	N	0	N	N
112	20250107	100258	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3365	20	2	0.60	38568430	11505	46.07	3340	3375	3335	4345	2345	3345	3352.32	1.74	-429	3388	3366	3338	3316	3288	3377	3327	60	1000	500	2340	5	1	12000000	404	-2.48	0.49	12	0.10	-1358.00	6809.00	6750	20231228	-50.15	3070	20241209	9.61	3380	-0.44	20250102	3290	2.28	20250103	6400	-47.42	20240112	3070	9.61	20241209	1.23	N	014130	500	60 억	209006	N	N	0	N	N
113	20250107	090257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3355	10	2	0.30	7995975	2394	9.59	3340	3355	3340	4345	2345	3345	3340.01	1.74	-241	3388	3366	3338	3316	3288	3377	3327	60	1000	500	2340	5	1	12000000	403	-2.47	0.49	12	0.02	-1358.00	6809.00	6750	20231228	-50.30	3070	20241209	9.28	3380	-0.74	20250102	3290	1.98	20250103	6400	-47.58	20240112	3070	9.28	20241209	1.23	N	014130	500	60 억	209006	N	N	0	N	N
114	20250106	160253	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3345	-15	5	-0.45	83364930	24971	286.33	3320	3360	3310	4365	2355	3360	3338.46	1.71	1907	3406	3382	3336	3312	3266	3395	3325	60	1005	500	2350	5	1	12000000	401	-2.46	0.49	12	0.21	-1358.00	6809.00	7400	20231226	-54.80	3070	20241209	8.96	3380	-1.04	20250102	3290	1.67	20250103	6400	-47.73	20240112	3070	8.96	20241209	1.25	N	014130	500	60 억	205535	N	N	0	N	N
115	20250106	150254	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3350	-10	5	-0.30	82431510	24692	283.13	3320	3360	3310	4365	2355	3360	3338.39	1.71	2091	3406	3382	3336	3312	3266	3395	3325	60	1005	500	2350	5	1	12000000	402	-2.47	0.49	12	0.21	-1358.00	6809.00	7400	20231226	-54.73	3070	20241209	9.12	3380	-0.89	20250102	3290	1.82	20250103	6400	-47.66	20240112	3070	9.12	20241209	1.25	N	014130	500	60 억	205535	N	N	0	N	N
116	20250106	140253	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3350	-10	5	-0.30	78552600	23533	269.84	3320	3360	3310	4365	2355	3360	3337.98	1.71	2134	3406	3382	3336	3312	3266	3395	3325	60	1005	500	2350	5	1	12000000	402	-2.47	0.49	12	0.20	-1358.00	6809.00	7400	20231226	-54.73	3070	20241209	9.12	3380	-0.89	20250102	3290	1.82	20250103	6400	-47.66	20240112	3070	9.12	20241209	1.25	N	014130	500	60 억	205535	N	N	0	N	N
117	20250106	130252	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3355	-5	5	-0.15	61132390	18293	209.76	3320	3360	3310	4365	2355	3360	3341.85	1.71	1263	3406	3382	3336	3312	3266	3395	3325	60	1005	500	2350	5	1	12000000	403	-2.47	0.49	12	0.15	-1358.00	6809.00	7400	20231226	-54.66	3070	20241209	9.28	3380	-0.74	20250102	3290	1.98	20250103	6400	-47.58	20240112	3070	9.28	20241209	1.25	N	014130	500	60 억	205535	N	N	0	N	N
118	20250106	120252	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3360	0	3	0.00	52370895	15668	179.66	3320	3360	3310	4365	2355	3360	3342.54	1.71	858	3406	3382	3336	3312	3266	3395	3325	60	1005	500	2350	5	1	12000000	403	-2.47	0.49	12	0.13	-1358.00	6809.00	7400	20231226	-54.59	3070	20241209	9.45	3380	-0.59	20250102	3290	2.13	20250103	6400	-47.50	20240112	3070	9.45	20241209	1.25	N	014130	500	60 억	205535	N	N	0	N	N
119	20250106	110253	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3350	-10	5	-0.30	33571455	10057	115.32	3320	3360	3310	4365	2355	3360	3338.12	1.71	327	3406	3382	3336	3312	3266	3395	3325	60	1005	500	2350	5	1	12000000	402	-2.47	0.49	12	0.08	-1358.00	6809.00	7400	20231226	-54.73	3070	20241209	9.12	3380	-0.89	20250102	3290	1.82	20250103	6400	-47.66	20240112	3070	9.12	20241209	1.25	N	014130	500	60 억	205535	N	N	0	N	N
120	20250106	100251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3360	0	3	0.00	14774825	4424	50.73	3320	3360	3310	4365	2355	3360	3339.70	1.71	-389	3406	3382	3336	3312	3266	3395	3325	60	1005	500	2350	5	1	12000000	403	-2.47	0.49	12	0.04	-1358.00	6809.00	7400	20231226	-54.59	3070	20241209	9.45	3380	-0.59	20250102	3290	2.13	20250103	6400	-47.50	20240112	3070	9.45	20241209	1.25	N	014130	500	60 억	205535	N	N	0	N	N
121	20250106	090250	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3355	-5	5	-0.15	112915	34	0.39	3320	3355	3320	4365	2355	3360	3321.03	1.71	-4	3406	3382	3336	3312	3266	3395	3325	60	1005	500	2350	5	1	12000000	403	-2.47	0.49	12	0.00	-1358.00	6809.00	7400	20231226	-54.66	3070	20241209	9.28	3380	-0.74	20250102	3290	1.98	20250103	6400	-47.58	20240112	3070	9.28	20241209	1.25	N	014130	500	60 억	205535	N	N	0	N	N
122	20250103	160251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3360	30	2	0.90	29040265	8701	82.17	3290	3360	3290	4325	2335	3330	3337.58	1.69	1352	3410	3370	3340	3300	3270	3390	3320	60	995	500	2330	5	1	12000000	403	-2.47	0.49	12	0.07	-1358.00	6809.00	7450	20231222	-54.90	3070	20241209	9.45	3380	-0.59	20250102	3290	2.13	20250103	6600	-49.09	20240103	3070	9.45	20241209	1.25	N	014130	500	60 억	203242	N	N	0	N	N
123	20250103	150251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3350	20	2	0.60	28282055	8475	80.04	3290	3360	3290	4325	2335	3330	3337.12	1.69	1423	3410	3370	3340	3300	3270	3390	3320	60	995	500	2330	5	1	12000000	402	-2.47	0.49	12	0.07	-1358.00	6809.00	7450	20231222	-55.03	3070	20241209	9.12	3380	-0.89	20250102	3290	1.82	20250103	6600	-49.24	20240103	3070	9.12	20241209	1.25	N	014130	500	60 억	203242	N	N	0	N	N
124	20250103	140251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3350	20	2	0.60	25073215	7515	70.97	3290	3360	3290	4325	2335	3330	3336.42	1.69	1069	3410	3370	3340	3300	3270	3390	3320	60	995	500	2330	5	1	12000000	402	-2.47	0.49	12	0.06	-1358.00	6809.00	7450	20231222	-55.03	3070	20241209	9.12	3380	-0.89	20250102	3290	1.82	20250103	6600	-49.24	20240103	3070	9.12	20241209	1.25	N	014130	500	60 억	203242	N	N	0	N	N
125	20250103	130251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3350	20	2	0.60	20449610	6129	57.88	3290	3360	3290	4325	2335	3330	3336.53	1.69	1110	3410	3370	3340	3300	3270	3390	3320	60	995	500	2330	5	1	12000000	402	-2.47	0.49	12	0.05	-1358.00	6809.00	7450	20231222	-55.03	3070	20241209	9.12	3380	-0.89	20250102	3290	1.82	20250103	6600	-49.24	20240103	3070	9.12	20241209	1.25	N	014130	500	60 억	203242	N	N	0	N	N
126	20250103	120251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3330	0	3	0.00	19959015	5982	56.49	3290	3360	3290	4325	2335	3330	3336.51	1.69	1160	3410	3370	3340	3300	3270	3390	3320	60	995	500	2330	5	1	12000000	400	-2.45	0.49	12	0.05	-1358.00	6809.00	7450	20231222	-55.30	3070	20241209	8.47	3380	-1.48	20250102	3290	1.22	20250103	6600	-49.55	20240103	3070	8.47	20241209	1.25	N	014130	500	60 억	203242	N	N	0	N	N
127	20250103	110251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3335	5	2	0.15	18818760	5640	53.26	3290	3360	3290	4325	2335	3330	3336.66	1.69	980	3410	3370	3340	3300	3270	3390	3320	60	995	500	2330	5	1	12000000	400	-2.46	0.49	12	0.05	-1358.00	6809.00	7450	20231222	-55.23	3070	20241209	8.63	3380	-1.33	20250102	3290	1.37	20250103	6600	-49.47	20240103	3070	8.63	20241209	1.25	N	014130	500	60 억	203242	N	N	0	N	N
128	20250103	100250	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3360	30	2	0.90	11511970	3449	32.57	3290	3360	3290	4325	2335	3330	3337.77	1.69	348	3410	3370	3340	3300	3270	3390	3320	60	995	500	2330	5	1	12000000	403	-2.47	0.49	12	0.03	-1358.00	6809.00	7450	20231222	-54.90	3070	20241209	9.45	3380	-0.59	20250102	3290	2.13	20250103	6600	-49.09	20240103	3070	9.45	20241209	1.25	N	014130	500	60 억	203242	N	N	0	N	N
129	20250103	090251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3330	0	3	0.00	1098940	334	3.15	3290	3330	3290	4325	2335	3330	3290.24	1.69	-48	3410	3370	3340	3300	3270	3390	3320	60	995	500	2330	5	1	12000000	400	-2.45	0.49	12	0.00	-1358.00	6809.00	7450	20231222	-55.30	3070	20241209	8.47	3380	-1.48	20250102	3290	1.22	20250103	6600	-49.55	20240103	3070	8.47	20241209	1.25	N	014130	500	60 억	203242	N	N	0	N	N
130	20250102	160250	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3330	5	2	0.15	34142180	10235	132.27	3325	3380	3310	4320	2330	3325	3335.83	1.69	1050	3378	3351	3323	3296	3268	3365	3310	60	995	500	2320	5	1	12000000	400	-2.45	0.49	12	0.09	-1358.00	6809.00	9740	20231221	-65.81	3070	20241209	8.47	3380	-1.48	20250102	3310	0.60	20250102	6640	-49.85	20240102	3070	8.47	20241209	1.25	N	014130	500	60 억	203226	N	N	0	N	N
131	20250102	150251	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3335	10	2	0.30	29443915	8824	114.03	3325	3380	3315	4320	2330	3325	3336.80	1.69	968	3378	3351	3323	3296	3268	3365	3310	60	995	500	2320	5	1	12000000	400	-2.46	0.49	12	0.07	-1358.00	6809.00	9740	20231221	-65.76	3070	20241209	8.63	3380	-1.33	20250102	3315	0.60	20250102	6640	-49.77	20240102	3070	8.63	20241209	1.25	N	014130	500	60 억	203226	N	N	0	N	N
132	20250102	140249	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3345	20	2	0.60	24728675	7409	95.75	3325	3380	3315	4320	2330	3325	3337.65	1.69	641	3378	3351	3323	3296	3268	3365	3310	60	995	500	2320	5	1	12000000	401	-2.46	0.49	12	0.06	-1358.00	6809.00	9740	20231221	-65.66	3070	20241209	8.96	3380	-1.04	20250102	3315	0.90	20250102	6640	-49.62	20240102	3070	8.96	20241209	1.25	N	014130	500	60 억	203226	N	N	0	N	N
133	20250102	130249	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3355	30	2	0.90	21605085	6472	83.64	3325	3380	3315	4320	2330	3325	3338.24	1.69	480	3378	3351	3323	3296	3268	3365	3310	60	995	500	2320	5	1	12000000	403	-2.47	0.49	12	0.05	-1358.00	6809.00	9740	20231221	-65.55	3070	20241209	9.28	3380	-0.74	20250102	3315	1.21	20250102	6640	-49.47	20240102	3070	9.28	20241209	1.25	N	014130	500	60 억	203226	N	N	0	N	N
134	20250102	120250	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3350	25	2	0.75	19661565	5892	76.14	3325	3380	3315	4320	2330	3325	3336.99	1.69	441	3378	3351	3323	3296	3268	3365	3310	60	995	500	2320	5	1	12000000	402	-2.47	0.49	12	0.05	-1358.00	6809.00	9740	20231221	-65.61	3070	20241209	9.12	3380	-0.89	20250102	3315	1.06	20250102	6640	-49.55	20240102	3070	9.12	20241209	1.25	N	014130	500	60 억	203226	N	N	0	N	N
135	20250102	110241	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3355	30	2	0.90	17847845	5353	69.18	3325	3375	3315	4320	2330	3325	3334.18	1.69	467	3378	3351	3323	3296	3268	3365	3310	60	995	500	2320	5	1	12000000	403	-2.47	0.49	12	0.04	-1358.00	6809.00	9740	20231221	-65.55	3070	20241209	9.28	3375	-0.59	20250102	3315	1.21	20250102	6640	-49.47	20240102	3070	9.28	20241209	1.25	N	014130	500	60 억	203226	N	N	0	N	N
136	20250102	100248	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3320	-5	5	-0.15	79730	24	0.31	3325	3325	3320	4320	2330	3325	3322.08	1.69	-16	3378	3351	3323	3296	3268	3365	3310	60	995	500	2320	5	1	12000000	398	-2.44	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.91	3070	20241209	8.14	3325	-0.15	20250102	3320	0.00	20250102	6640	-50.00	20240102	3070	8.14	20241209	1.25	N	014130	500	60 억	203226	N	N	0	N	N
137	20250102	090246	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3325	0	3	0.00	0	0	0.00	0	0	0	4320	2330	3325	0.00	1.69	0	3378	3351	3323	3296	3268	3365	3310	60	995	500	2320	5	1	12000000	399	-2.45	0.49	12	0.00	-1358.00	6809.00	9740	20231221	-65.86	3070	20241209	8.31	0	0.00	0	0	0.00	0	6640	-49.92	20240102	3070	8.31	20241209	1.25	N	014130	500	60 억	203226	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History