KissMeData/005880/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1681	1	2	0.06	1265342019	750764	35.15	1697	1699	1674	2180	1176	1680	1685.43	6.61	-270182	1780	1730	1702	1652	1624	1716	1638	1606	500	500	1200	1	1	321209950	5400	7.86	0.33	12	0.23	214.00	5088.00	3100	20240117	-45.77	1580	20241209	6.39	1846	-8.94	20250109	1674	0.42	20250124	2985	-43.69	20240628	1580	6.39	20241209	2.66	N	005880	500	1606 억	21246760	N	N	2791	N	N
3	20250124	150215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1690	10	2	0.60	1189526977	705699	33.04	1697	1699	1674	2180	1176	1680	1685.60	6.61	-276767	1780	1730	1702	1652	1624	1716	1638	1606	500	500	1200	1	1	321209950	5428	7.90	0.33	12	0.22	214.00	5088.00	3100	20240117	-45.48	1580	20241209	6.96	1846	-8.45	20250109	1674	0.96	20250124	2985	-43.38	20240628	1580	6.96	20241209	2.66	N	005880	500	1606 억	21246760	N	N	1395	N	N
4	20250124	140216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1687	7	2	0.42	1018468599	604355	28.30	1697	1699	1674	2180	1176	1680	1685.22	6.61	-247685	1780	1730	1702	1652	1624	1716	1638	1606	500	500	1200	1	1	321209950	5419	7.88	0.33	12	0.19	214.00	5088.00	3100	20240117	-45.58	1580	20241209	6.77	1846	-8.61	20250109	1674	0.78	20250124	2985	-43.48	20240628	1580	6.77	20241209	2.66	N	005880	500	1606 억	21246760	N	N	1395	N	N
5	20250124	130216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1684	4	2	0.24	627650610	372146	17.42	1697	1699	1674	2180	1176	1680	1686.58	6.61	-101473	1780	1730	1702	1652	1624	1716	1638	1606	500	500	1200	1	1	321209950	5409	7.87	0.33	12	0.12	214.00	5088.00	3100	20240117	-45.68	1580	20241209	6.58	1846	-8.78	20250109	1674	0.60	20250124	2985	-43.58	20240628	1580	6.58	20241209	2.66	N	005880	500	1606 억	21246760	N	N	1395	N	N
6	20250124	120215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1689	9	2	0.54	508109512	301248	14.10	1697	1699	1674	2180	1176	1680	1686.69	6.61	-72987	1780	1730	1702	1652	1624	1716	1638	1606	500	500	1200	1	1	321209950	5425	7.89	0.33	12	0.09	214.00	5088.00	3100	20240117	-45.52	1580	20241209	6.90	1846	-8.50	20250109	1674	0.90	20250124	2985	-43.42	20240628	1580	6.90	20241209	2.66	N	005880	500	1606 억	21246760	N	N	1395	N	N
7	20250124	110216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1684	4	2	0.24	433312129	256908	12.03	1697	1699	1674	2180	1176	1680	1686.65	6.61	-61605	1780	1730	1702	1652	1624	1716	1638	1606	500	500	1200	1	1	321209950	5409	7.87	0.33	12	0.08	214.00	5088.00	3100	20240117	-45.68	1580	20241209	6.58	1846	-8.78	20250109	1674	0.60	20250124	2985	-43.58	20240628	1580	6.58	20241209	2.66	N	005880	500	1606 억	21246760	N	N	1395	N	N
8	20250124	100216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1693	13	2	0.77	296169094	175714	8.23	1697	1697	1674	2180	1176	1680	1685.53	6.61	-42171	1780	1730	1702	1652	1624	1716	1638	1606	500	500	1200	1	1	321209950	5438	7.91	0.33	12	0.05	214.00	5088.00	3100	20240117	-45.39	1580	20241209	7.15	1846	-8.29	20250109	1674	1.14	20250124	2985	-43.28	20240628	1580	7.15	20241209	2.66	N	005880	500	1606 억	21246760	N	N	1395	N	N
9	20250124	090216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1685	5	2	0.30	35958847	21244	0.99	1697	1697	1685	2180	1176	1680	1692.84	6.61	-13201	1780	1730	1702	1652	1624	1716	1638	1606	500	500	1200	1	1	321209950	5412	7.87	0.33	12	0.01	214.00	5088.00	3100	20240117	-45.65	1580	20241209	6.65	1846	-8.72	20250109	1674	0.66	20250123	2985	-43.55	20240628	1580	6.65	20241209	2.66	N	005880	500	1606 억	21246760	N	N	1395	N	N
10	20250123	160216	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1680	-70	5	-4.00	3592802665	2112061	158.00	1750	1752	1674	2275	1225	1750	1701.21	6.82	-670229	1782	1766	1749	1733	1716	1757	1724	1606	525	500	1260	1	1	321209950	5396	7.85	0.33	12	0.66	214.00	5088.00	3100	20240117	-45.81	1580	20241209	6.33	1846	-8.99	20250109	1674	0.36	20250123	2985	-43.72	20240628	1580	6.33	20241209	2.66	N	005880	500	1606 억	21905266	N	N	1395	N	N
11	20250123	150214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1688	-62	5	-3.54	2949968731	1729492	129.38	1750	1752	1687	2275	1225	1750	1705.69	6.82	-625903	1782	1766	1749	1733	1716	1757	1724	1606	525	500	1260	1	1	321209950	5422	7.89	0.33	12	0.54	214.00	5088.00	3100	20240117	-45.55	1580	20241209	6.84	1846	-8.56	20250109	1681	0.42	20250102	2985	-43.45	20240628	1580	6.84	20241209	2.66	N	005880	500	1606 억	21905266	N	N	3079	N	N
12	20250123	140215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1699	-51	5	-2.91	2365982209	1384697	103.59	1750	1752	1694	2275	1225	1750	1708.66	6.82	-553080	1782	1766	1749	1733	1716	1757	1724	1606	525	500	1260	1	1	321209950	5457	7.94	0.33	12	0.43	214.00	5088.00	3100	20240117	-45.19	1580	20241209	7.53	1846	-7.96	20250109	1681	1.07	20250102	2985	-43.08	20240628	1580	7.53	20241209	2.66	N	005880	500	1606 억	21905266	N	N	3079	N	N
13	20250123	130214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1700	-50	5	-2.86	2198947814	1286340	96.23	1750	1752	1694	2275	1225	1750	1709.46	6.82	-513227	1782	1766	1749	1733	1716	1757	1724	1606	525	500	1260	1	1	321209950	5461	7.94	0.33	12	0.40	214.00	5088.00	3100	20240117	-45.16	1580	20241209	7.59	1846	-7.91	20250109	1681	1.13	20250102	2985	-43.05	20240628	1580	7.59	20241209	2.66	N	005880	500	1606 억	21905266	N	N	3079	N	N
14	20250123	120215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1701	-49	5	-2.80	1876543756	1096409	82.02	1750	1752	1699	2275	1225	1750	1711.54	6.82	-415609	1782	1766	1749	1733	1716	1757	1724	1606	525	500	1260	1	1	321209950	5464	7.95	0.33	12	0.34	214.00	5088.00	3100	20240117	-45.13	1580	20241209	7.66	1846	-7.85	20250109	1681	1.19	20250102	2985	-43.02	20240628	1580	7.66	20241209	2.66	N	005880	500	1606 억	21905266	N	N	3079	N	N
15	20250123	110215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1707	-43	5	-2.46	1325815499	772826	57.81	1750	1752	1703	2275	1225	1750	1715.54	6.82	-333260	1782	1766	1749	1733	1716	1757	1724	1606	525	500	1260	1	1	321209950	5483	7.98	0.34	12	0.24	214.00	5088.00	3100	20240117	-44.94	1580	20241209	8.04	1846	-7.53	20250109	1681	1.55	20250102	2985	-42.81	20240628	1580	8.04	20241209	2.66	N	005880	500	1606 억	21905266	N	N	3079	N	N
16	20250123	100215	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1705	-45	5	-2.57	1094852850	637380	47.68	1750	1752	1705	2275	1225	1750	1717.74	6.82	-272702	1782	1766	1749	1733	1716	1757	1724	1606	525	500	1260	1	1	321209950	5477	7.97	0.34	12	0.20	214.00	5088.00	3100	20240117	-45.00	1580	20241209	7.91	1846	-7.64	20250109	1681	1.43	20250102	2985	-42.88	20240628	1580	7.91	20241209	2.66	N	005880	500	1606 억	21905266	N	N	3079	N	N
17	20250123	090214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1736	-14	5	-0.80	65809705	37696	2.82	1750	1752	1736	2275	1225	1750	1745.80	6.82	-16207	1782	1766	1749	1733	1716	1757	1724	1606	525	500	1260	1	1	321209950	5576	8.11	0.34	12	0.01	214.00	5088.00	3100	20240117	-44.00	1580	20241209	9.87	1846	-5.96	20250109	1681	3.27	20250102	2985	-41.84	20240628	1580	9.87	20241209	2.66	N	005880	500	1606 억	21905266	N	N	3079	N	N
18	20250122	160214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1750	-9	5	-0.51	2307646373	1324576	110.35	1760	1765	1732	2285	1232	1759	1742.13	6.82	-9615	1789	1773	1753	1737	1717	1782	1746	1606	526	500	1260	1	1	321209950	5621	8.18	0.34	12	0.41	214.00	5088.00	3100	20240117	-43.55	1580	20241209	10.76	1846	-5.20	20250109	1681	4.10	20250102	2985	-41.37	20240628	1580	10.76	20241209	2.67	N	005880	500	1606 억	21916435	N	N	3079	N	N
19	20250122	150214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1749	-10	5	-0.57	2157417171	1238762	103.20	1760	1765	1732	2285	1232	1759	1741.59	6.82	-18651	1789	1773	1753	1737	1717	1782	1746	1606	526	500	1260	1	1	321209950	5618	8.17	0.34	12	0.39	214.00	5088.00	3100	20240117	-43.58	1580	20241209	10.70	1846	-5.25	20250109	1681	4.05	20250102	2985	-41.41	20240628	1580	10.70	20241209	2.67	N	005880	500	1606 억	21916435	N	N	4258	N	N
20	20250122	140213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1736	-23	5	-1.31	1544905061	888088	73.99	1760	1765	1732	2285	1232	1759	1739.58	6.82	-169347	1789	1773	1753	1737	1717	1782	1746	1606	526	500	1260	1	1	321209950	5576	8.11	0.34	12	0.28	214.00	5088.00	3100	20240117	-44.00	1580	20241209	9.87	1846	-5.96	20250109	1681	3.27	20250102	2985	-41.84	20240628	1580	9.87	20241209	2.67	N	005880	500	1606 억	21916435	N	N	4258	N	N
21	20250122	130214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1735	-24	5	-1.36	1392174537	800050	66.65	1760	1765	1732	2285	1232	1759	1740.10	6.82	-171275	1789	1773	1753	1737	1717	1782	1746	1606	526	500	1260	1	1	321209950	5573	8.11	0.34	12	0.25	214.00	5088.00	3100	20240117	-44.03	1580	20241209	9.81	1846	-6.01	20250109	1681	3.21	20250102	2985	-41.88	20240628	1580	9.81	20241209	2.67	N	005880	500	1606 억	21916435	N	N	4258	N	N
22	20250122	120213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1735	-24	5	-1.36	1152498845	661866	55.14	1760	1765	1733	2285	1232	1759	1741.28	6.82	-160160	1789	1773	1753	1737	1717	1782	1746	1606	526	500	1260	1	1	321209950	5573	8.11	0.34	12	0.21	214.00	5088.00	3100	20240117	-44.03	1580	20241209	9.81	1846	-6.01	20250109	1681	3.21	20250102	2985	-41.88	20240628	1580	9.81	20241209	2.67	N	005880	500	1606 억	21916435	N	N	4258	N	N
23	20250122	110214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1739	-20	5	-1.14	790183347	453161	37.75	1760	1765	1735	2285	1232	1759	1743.70	6.82	-69620	1789	1773	1753	1737	1717	1782	1746	1606	526	500	1260	1	1	321209950	5586	8.13	0.34	12	0.14	214.00	5088.00	3100	20240117	-43.90	1580	20241209	10.06	1846	-5.80	20250109	1681	3.45	20250102	2985	-41.74	20240628	1580	10.06	20241209	2.67	N	005880	500	1606 억	21916435	N	N	4258	N	N
24	20250122	100214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1744	-15	5	-0.85	582550110	333974	27.82	1760	1765	1735	2285	1232	1759	1744.28	6.82	-73699	1789	1773	1753	1737	1717	1782	1746	1606	526	500	1260	1	1	321209950	5602	8.15	0.34	12	0.10	214.00	5088.00	3100	20240117	-43.74	1580	20241209	10.38	1846	-5.53	20250109	1681	3.75	20250102	2985	-41.57	20240628	1580	10.38	20241209	2.67	N	005880	500	1606 억	21916435	N	N	4258	N	N
25	20250122	090214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1754	-5	5	-0.28	87787371	49891	4.16	1760	1765	1754	2285	1232	1759	1759.59	6.82	-27867	1789	1773	1753	1737	1717	1782	1746	1606	526	500	1260	1	1	321209950	5634	8.20	0.34	12	0.02	214.00	5088.00	3100	20240117	-43.42	1580	20241209	11.01	1846	-4.98	20250109	1681	4.34	20250102	2985	-41.24	20240628	1580	11.01	20241209	2.67	N	005880	500	1606 억	21916435	N	N	4258	N	N
26	20250121	160213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1759	26	2	1.50	2089325116	1193336	99.40	1733	1769	1733	2250	1214	1733	1750.82	6.76	196473	1771	1751	1738	1718	1705	1745	1712	1606	517	500	1240	1	1	321209950	5650	8.22	0.35	12	0.37	214.00	5088.00	3100	20240117	-43.26	1580	20241209	11.33	1846	-4.71	20250109	1681	4.64	20250102	2985	-41.07	20240628	1580	11.33	20241209	2.69	N	005880	500	1606 억	21720898	N	N	4258	N	N
27	20250121	150213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1758	25	2	1.44	1978931397	1130502	94.16	1733	1769	1733	2250	1214	1733	1750.50	6.76	191731	1771	1751	1738	1718	1705	1745	1712	1606	517	500	1240	1	1	321209950	5647	8.21	0.35	12	0.35	214.00	5088.00	3100	20240117	-43.29	1580	20241209	11.27	1846	-4.77	20250109	1681	4.58	20250102	2985	-41.11	20240628	1580	11.27	20241209	2.69	N	005880	500	1606 억	21720898	N	N	1188	N	N
28	20250121	140214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1752	19	2	1.10	1713345306	979225	81.56	1733	1769	1733	2250	1214	1733	1749.71	6.76	151813	1771	1751	1738	1718	1705	1745	1712	1606	517	500	1240	1	1	321209950	5628	8.19	0.34	12	0.30	214.00	5088.00	3100	20240117	-43.48	1580	20241209	10.89	1846	-5.09	20250109	1681	4.22	20250102	2985	-41.31	20240628	1580	10.89	20241209	2.69	N	005880	500	1606 억	21720898	N	N	1188	N	N
29	20250121	130213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1753	20	2	1.15	1479259176	845377	70.41	1733	1769	1733	2250	1214	1733	1749.84	6.76	138741	1771	1751	1738	1718	1705	1745	1712	1606	517	500	1240	1	1	321209950	5631	8.19	0.34	12	0.26	214.00	5088.00	3100	20240117	-43.45	1580	20241209	10.95	1846	-5.04	20250109	1681	4.28	20250102	2985	-41.27	20240628	1580	10.95	20241209	2.69	N	005880	500	1606 억	21720898	N	N	1188	N	N
30	20250121	120213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1745	12	2	0.69	1367925113	781770	65.12	1733	1769	1733	2250	1214	1733	1749.79	6.76	107745	1771	1751	1738	1718	1705	1745	1712	1606	517	500	1240	1	1	321209950	5605	8.15	0.34	12	0.24	214.00	5088.00	3100	20240117	-43.71	1580	20241209	10.44	1846	-5.47	20250109	1681	3.81	20250102	2985	-41.54	20240628	1580	10.44	20241209	2.69	N	005880	500	1606 억	21720898	N	N	1188	N	N
31	20250121	110207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1747	14	2	0.81	1276344862	729307	60.75	1733	1769	1733	2250	1214	1733	1750.10	6.76	113484	1771	1751	1738	1718	1705	1745	1712	1606	517	500	1240	1	1	321209950	5612	8.16	0.34	12	0.23	214.00	5088.00	3100	20240117	-43.65	1580	20241209	10.57	1846	-5.36	20250109	1681	3.93	20250102	2985	-41.47	20240628	1580	10.57	20241209	2.69	N	005880	500	1606 억	21720898	N	N	1188	N	N
32	20250121	100205	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1744	11	2	0.63	987571781	563780	46.96	1733	1769	1733	2250	1214	1733	1751.72	6.76	98087	1771	1751	1738	1718	1705	1745	1712	1606	517	500	1240	1	1	321209950	5602	8.15	0.34	12	0.18	214.00	5088.00	3100	20240117	-43.74	1580	20241209	10.38	1846	-5.53	20250109	1681	3.75	20250102	2985	-41.57	20240628	1580	10.38	20241209	2.69	N	005880	500	1606 억	21720898	N	N	1188	N	N
33	20250121	090214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1747	14	2	0.81	43028646	24760	2.06	1733	1751	1733	2250	1214	1733	1737.97	6.76	7137	1771	1751	1738	1718	1705	1745	1712	1606	517	500	1240	1	1	321209950	5612	8.16	0.34	12	0.01	214.00	5088.00	3100	20240117	-43.65	1580	20241209	10.57	1846	-5.36	20250109	1681	3.93	20250102	2985	-41.47	20240628	1580	10.57	20241209	2.69	N	005880	500	1606 억	21720898	N	N	1188	N	N
34	20250120	160212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1733	-15	5	-0.86	2061419785	1187762	119.41	1741	1758	1725	2270	1224	1748	1735.54	6.80	-109062	1779	1763	1752	1736	1725	1758	1731	1606	522	500	1250	1	1	321209950	5567	8.10	0.34	12	0.37	214.00	5088.00	3100	20240117	-44.10	1580	20241209	9.68	1846	-6.12	20250109	1681	3.09	20250102	2985	-41.94	20240628	1580	9.68	20241209	2.66	N	005880	500	1606 억	21826588	N	N	1188	N	N
35	20250120	150214	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1736	-12	5	-0.69	1803152984	1038617	104.42	1741	1758	1725	2270	1224	1748	1736.10	6.80	-118318	1779	1763	1752	1736	1725	1758	1731	1606	522	500	1250	1	1	321209950	5576	8.11	0.34	12	0.32	214.00	5088.00	3100	20240117	-44.00	1580	20241209	9.87	1846	-5.96	20250109	1681	3.27	20250102	2985	-41.84	20240628	1580	9.87	20241209	2.66	N	005880	500	1606 억	21826588	N	N	2676	N	N
36	20250120	140213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1739	-9	5	-0.51	1638409370	943807	94.89	1741	1758	1725	2270	1224	1748	1735.95	6.80	-147163	1779	1763	1752	1736	1725	1758	1731	1606	522	500	1250	1	1	321209950	5586	8.13	0.34	12	0.29	214.00	5088.00	3100	20240117	-43.90	1580	20241209	10.06	1846	-5.80	20250109	1681	3.45	20250102	2985	-41.74	20240628	1580	10.06	20241209	2.66	N	005880	500	1606 억	21826588	N	N	2676	N	N
37	20250120	130212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1739	-9	5	-0.51	1464033475	843520	84.80	1741	1758	1725	2270	1224	1748	1735.61	6.80	-145315	1779	1763	1752	1736	1725	1758	1731	1606	522	500	1250	1	1	321209950	5586	8.13	0.34	12	0.26	214.00	5088.00	3100	20240117	-43.90	1580	20241209	10.06	1846	-5.80	20250109	1681	3.45	20250102	2985	-41.74	20240628	1580	10.06	20241209	2.66	N	005880	500	1606 억	21826588	N	N	2676	N	N
38	20250120	120213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1735	-13	5	-0.74	1233796352	710990	71.48	1741	1758	1725	2270	1224	1748	1735.31	6.80	-189297	1779	1763	1752	1736	1725	1758	1731	1606	522	500	1250	1	1	321209950	5573	8.11	0.34	12	0.22	214.00	5088.00	3100	20240117	-44.03	1580	20241209	9.81	1846	-6.01	20250109	1681	3.21	20250102	2985	-41.88	20240628	1580	9.81	20241209	2.66	N	005880	500	1606 억	21826588	N	N	2676	N	N
39	20250120	110213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1731	-17	5	-0.97	1015064871	584596	58.77	1741	1758	1725	2270	1224	1748	1736.34	6.80	-157454	1779	1763	1752	1736	1725	1758	1731	1606	522	500	1250	1	1	321209950	5560	8.09	0.34	12	0.18	214.00	5088.00	3100	20240117	-44.16	1580	20241209	9.56	1846	-6.23	20250109	1681	2.97	20250102	2985	-42.01	20240628	1580	9.56	20241209	2.66	N	005880	500	1606 억	21826588	N	N	2676	N	N
40	20250120	100213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1736	-12	5	-0.69	637489385	366496	36.85	1741	1758	1733	2270	1224	1748	1739.40	6.80	-97381	1779	1763	1752	1736	1725	1758	1731	1606	522	500	1250	1	1	321209950	5576	8.11	0.34	12	0.11	214.00	5088.00	3100	20240117	-44.00	1580	20241209	9.87	1846	-5.96	20250109	1681	3.27	20250102	2985	-41.84	20240628	1580	9.87	20241209	2.66	N	005880	500	1606 억	21826588	N	N	2676	N	N
41	20250120	090213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1752	4	2	0.23	76945790	44139	4.44	1741	1752	1740	2270	1224	1748	1743.17	6.80	-4414	1779	1763	1752	1736	1725	1758	1731	1606	522	500	1250	1	1	321209950	5628	8.19	0.34	12	0.01	214.00	5088.00	3100	20240117	-43.48	1580	20241209	10.89	1846	-5.09	20250109	1681	4.22	20250102	2985	-41.31	20240628	1580	10.89	20241209	2.66	N	005880	500	1606 억	21826588	N	N	2676	N	N
42	20250117	160212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1748	-22	5	-1.24	1722478612	981150	37.68	1764	1768	1741	2300	1239	1770	1755.55	6.80	-9925	1839	1804	1780	1745	1721	1792	1733	1606	530	500	1270	1	1	321209950	5615	8.17	0.34	12	0.31	214.00	5088.00	3100	20240117	-43.61	1580	20241209	10.63	1846	-5.31	20250109	1681	3.99	20250102	3100	-43.61	20240117	1580	10.63	20241209	2.62	N	005880	500	1606 억	21830962	N	N	2676	N	N
43	20250117	150212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1756	-14	5	-0.79	1549044994	881978	33.87	1764	1768	1741	2300	1239	1770	1756.31	6.80	-10873	1839	1804	1780	1745	1721	1792	1733	1606	530	500	1270	1	1	321209950	5640	8.21	0.35	12	0.27	214.00	5088.00	3100	20240117	-43.35	1580	20241209	11.14	1846	-4.88	20250109	1681	4.46	20250102	3100	-43.35	20240117	1580	11.14	20241209	2.62	N	005880	500	1606 억	21830962	N	N	1011	N	N
44	20250117	140213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1752	-18	5	-1.02	1333692026	759039	29.15	1764	1768	1741	2300	1239	1770	1757.05	6.80	1673	1839	1804	1780	1745	1721	1792	1733	1606	530	500	1270	1	1	321209950	5628	8.19	0.34	12	0.24	214.00	5088.00	3100	20240117	-43.48	1580	20241209	10.89	1846	-5.09	20250109	1681	4.22	20250102	3100	-43.48	20240117	1580	10.89	20241209	2.62	N	005880	500	1606 억	21830962	N	N	1011	N	N
45	20250117	130212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1759	-11	5	-0.62	1111208217	632215	24.28	1764	1768	1741	2300	1239	1770	1757.61	6.80	47832	1839	1804	1780	1745	1721	1792	1733	1606	530	500	1270	1	1	321209950	5650	8.22	0.35	12	0.20	214.00	5088.00	3100	20240117	-43.26	1580	20241209	11.33	1846	-4.71	20250109	1681	4.64	20250102	3100	-43.26	20240117	1580	11.33	20241209	2.62	N	005880	500	1606 억	21830962	N	N	1011	N	N
46	20250117	120213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1760	-10	5	-0.56	1067212946	607202	23.32	1764	1768	1741	2300	1239	1770	1757.56	6.80	45624	1839	1804	1780	1745	1721	1792	1733	1606	530	500	1270	1	1	321209950	5653	8.22	0.35	12	0.19	214.00	5088.00	3100	20240117	-43.23	1580	20241209	11.39	1846	-4.66	20250109	1681	4.70	20250102	3100	-43.23	20240117	1580	11.39	20241209	2.62	N	005880	500	1606 억	21830962	N	N	1011	N	N
47	20250117	110212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1754	-16	5	-0.90	970754231	552296	21.21	1764	1768	1741	2300	1239	1770	1757.64	6.80	40726	1839	1804	1780	1745	1721	1792	1733	1606	530	500	1270	1	1	321209950	5634	8.20	0.34	12	0.17	214.00	5088.00	3100	20240117	-43.42	1580	20241209	11.01	1846	-4.98	20250109	1681	4.34	20250102	3100	-43.42	20240117	1580	11.01	20241209	2.62	N	005880	500	1606 억	21830962	N	N	1011	N	N
48	20250117	100213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1763	-7	5	-0.40	712856751	405854	15.58	1764	1768	1741	2300	1239	1770	1756.39	6.80	35932	1839	1804	1780	1745	1721	1792	1733	1606	530	500	1270	1	1	321209950	5663	8.24	0.35	12	0.13	214.00	5088.00	3100	20240117	-43.13	1580	20241209	11.58	1846	-4.50	20250109	1681	4.88	20250102	3100	-43.13	20240117	1580	11.58	20241209	2.62	N	005880	500	1606 억	21830962	N	N	1011	N	N
49	20250117	090213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1767	-3	5	-0.17	94233266	53536	2.06	1764	1768	1756	2300	1239	1770	1759.90	6.80	5312	1839	1804	1780	1745	1721	1792	1733	1606	530	500	1270	1	1	321209950	5676	8.26	0.35	12	0.02	214.00	5088.00	3100	20240117	-43.00	1580	20241209	11.84	1846	-4.28	20250109	1681	5.12	20250102	3100	-43.00	20240117	1580	11.84	20241209	2.62	N	005880	500	1606 억	21830962	N	N	1011	N	N
50	20250116	160212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1770	-18	5	-1.01	4539415058	2561949	51.37	1801	1815	1756	2320	1252	1788	1771.86	6.94	-458567	1852	1820	1790	1758	1728	1836	1774	1606	532	500	1280	1	1	321209950	5685	8.27	0.35	12	0.80	214.00	5088.00	3100	20240117	-42.90	1580	20241209	12.03	1846	-4.12	20250109	1681	5.29	20250102	3100	-42.90	20240117	1580	12.03	20241209	2.63	N	005880	500	1606 억	22290446	N	N	1011	N	N
51	20250116	150204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1768	-20	5	-1.12	4268571742	2408810	48.30	1801	1815	1756	2320	1252	1788	1772.07	6.94	-476944	1852	1820	1790	1758	1728	1836	1774	1606	532	500	1280	1	1	321209950	5679	8.26	0.35	12	0.75	214.00	5088.00	3100	20240117	-42.97	1580	20241209	11.90	1846	-4.23	20250109	1681	5.18	20250102	3100	-42.97	20240117	1580	11.90	20241209	2.63	N	005880	500	1606 억	22290446	N	N	2138	N	N
52	20250116	140212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1765	-23	5	-1.29	3794214289	2140199	42.92	1801	1815	1756	2320	1252	1788	1772.83	6.94	-499327	1852	1820	1790	1758	1728	1836	1774	1606	532	500	1280	1	1	321209950	5669	8.25	0.35	12	0.67	214.00	5088.00	3100	20240117	-43.06	1580	20241209	11.71	1846	-4.39	20250109	1681	5.00	20250102	3100	-43.06	20240117	1580	11.71	20241209	2.63	N	005880	500	1606 억	22290446	N	N	2138	N	N
53	20250116	130213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1758	-30	5	-1.68	3558022711	2006125	40.23	1801	1815	1756	2320	1252	1788	1773.58	6.94	-440033	1852	1820	1790	1758	1728	1836	1774	1606	532	500	1280	1	1	321209950	5647	8.21	0.35	12	0.62	214.00	5088.00	3100	20240117	-43.29	1580	20241209	11.27	1846	-4.77	20250109	1681	4.58	20250102	3100	-43.29	20240117	1580	11.27	20241209	2.63	N	005880	500	1606 억	22290446	N	N	2138	N	N
54	20250116	120212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1758	-30	5	-1.68	3206911272	1806537	36.23	1801	1815	1756	2320	1252	1788	1775.17	6.94	-329949	1852	1820	1790	1758	1728	1836	1774	1606	532	500	1280	1	1	321209950	5647	8.21	0.35	12	0.56	214.00	5088.00	3100	20240117	-43.29	1580	20241209	11.27	1846	-4.77	20250109	1681	4.58	20250102	3100	-43.29	20240117	1580	11.27	20241209	2.63	N	005880	500	1606 억	22290446	N	N	2138	N	N
55	20250116	110212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1760	-28	5	-1.57	2666047663	1498952	30.06	1801	1815	1758	2320	1252	1788	1778.61	6.94	-231080	1852	1820	1790	1758	1728	1836	1774	1606	532	500	1280	1	1	321209950	5653	8.22	0.35	12	0.47	214.00	5088.00	3100	20240117	-43.23	1580	20241209	11.39	1846	-4.66	20250109	1681	4.70	20250102	3100	-43.23	20240117	1580	11.39	20241209	2.63	N	005880	500	1606 억	22290446	N	N	2138	N	N
56	20250116	100213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1789	1	2	0.06	1065381981	594540	11.92	1801	1815	1781	2320	1252	1788	1791.94	6.94	-25700	1852	1820	1790	1758	1728	1836	1774	1606	532	500	1280	1	1	321209950	5746	8.36	0.35	12	0.19	214.00	5088.00	3100	20240117	-42.29	1580	20241209	13.23	1846	-3.09	20250109	1681	6.42	20250102	3100	-42.29	20240117	1580	13.23	20241209	2.63	N	005880	500	1606 억	22290446	N	N	2138	N	N
57	20250116	090212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1804	16	2	0.89	265836973	147842	2.96	1801	1815	1790	2320	1252	1788	1798.13	6.94	-16444	1852	1820	1790	1758	1728	1836	1774	1606	532	500	1280	1	1	321209950	5795	8.43	0.35	12	0.05	214.00	5088.00	3100	20240117	-41.81	1580	20241209	14.18	1846	-2.28	20250109	1681	7.32	20250102	3100	-41.81	20240117	1580	14.18	20241209	2.63	N	005880	500	1606 억	22290446	N	N	2138	N	N
58	20250115	160212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1788	31	2	1.76	8884335560	4943406	302.68	1761	1822	1760	2280	1230	1757	1797.28	6.90	121176	1797	1776	1754	1733	1711	1787	1744	1606	523	500	1260	1	1	321209950	5743	8.36	0.35	12	1.54	214.00	5088.00	3100	20240117	-42.32	1580	20241209	13.16	1846	-3.14	20250109	1681	6.37	20250102	3100	-42.32	20240117	1580	13.16	20241209	2.62	N	005880	500	1606 억	22177598	N	N	2138	N	N
59	20250115	150213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1779	22	2	1.25	8551192776	4756680	291.24	1761	1822	1760	2280	1230	1757	1797.74	6.90	93608	1797	1776	1754	1733	1711	1787	1744	1606	523	500	1260	1	1	321209950	5714	8.31	0.35	12	1.48	214.00	5088.00	3100	20240117	-42.61	1580	20241209	12.59	1846	-3.63	20250109	1681	5.83	20250102	3100	-42.61	20240117	1580	12.59	20241209	2.62	N	005880	500	1606 억	22177598	N	N	1394	N	N
60	20250115	140213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1782	25	2	1.42	8107717831	4507412	275.98	1761	1822	1760	2280	1230	1757	1798.77	6.90	108158	1797	1776	1754	1733	1711	1787	1744	1606	523	500	1260	1	1	321209950	5724	8.33	0.35	12	1.40	214.00	5088.00	3100	20240117	-42.52	1580	20241209	12.78	1846	-3.47	20250109	1681	6.01	20250102	3100	-42.52	20240117	1580	12.78	20241209	2.62	N	005880	500	1606 억	22177598	N	N	1394	N	N
61	20250115	130212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1787	30	2	1.71	7674581894	4264399	261.10	1761	1822	1760	2280	1230	1757	1799.71	6.90	174719	1797	1776	1754	1733	1711	1787	1744	1606	523	500	1260	1	1	321209950	5740	8.35	0.35	12	1.33	214.00	5088.00	3100	20240117	-42.35	1580	20241209	13.10	1846	-3.20	20250109	1681	6.31	20250102	3100	-42.35	20240117	1580	13.10	20241209	2.62	N	005880	500	1606 억	22177598	N	N	1394	N	N
62	20250115	120213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1799	42	2	2.39	7038178014	3908738	239.33	1761	1822	1760	2280	1230	1757	1800.65	6.90	203223	1797	1776	1754	1733	1711	1787	1744	1606	523	500	1260	1	1	321209950	5779	8.41	0.35	12	1.22	214.00	5088.00	3100	20240117	-41.97	1580	20241209	13.86	1846	-2.55	20250109	1681	7.02	20250102	3100	-41.97	20240117	1580	13.86	20241209	2.62	N	005880	500	1606 억	22177598	N	N	1394	N	N
63	20250115	110213	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1807	50	2	2.85	5883029012	3268035	200.10	1761	1822	1760	2280	1230	1757	1800.21	6.90	289082	1797	1776	1754	1733	1711	1787	1744	1606	523	500	1260	1	1	321209950	5804	8.44	0.36	12	1.02	214.00	5088.00	3100	20240117	-41.71	1580	20241209	14.37	1846	-2.11	20250109	1681	7.50	20250102	3100	-41.71	20240117	1580	14.37	20241209	2.62	N	005880	500	1606 억	22177598	N	N	1394	N	N
64	20250115	100212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1814	57	2	3.24	3145805248	1752750	107.32	1761	1820	1760	2280	1230	1757	1794.84	6.90	600778	1797	1776	1754	1733	1711	1787	1744	1606	523	500	1260	1	1	321209950	5827	8.48	0.36	12	0.55	214.00	5088.00	3100	20240117	-41.48	1580	20241209	14.81	1846	-1.73	20250109	1681	7.91	20250102	3100	-41.48	20240117	1580	14.81	20241209	2.62	N	005880	500	1606 억	22177598	N	N	1394	N	N
65	20250115	090212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1765	8	2	0.46	64322025	36461	2.23	1761	1771	1760	2280	1230	1757	1764.64	6.90	6293	1797	1776	1754	1733	1711	1787	1744	1606	523	500	1260	1	1	321209950	5669	8.25	0.35	12	0.01	214.00	5088.00	3100	20240117	-43.06	1580	20241209	11.71	1846	-4.39	20250109	1681	5.00	20250102	3100	-43.06	20240117	1580	11.71	20241209	2.62	N	005880	500	1606 억	22177598	N	N	1394	N	N
66	20250114	160211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1757	25	2	1.44	2848453697	1622938	87.45	1732	1775	1732	2250	1213	1732	1755.13	6.87	106542	1794	1763	1744	1713	1694	1753	1703	1606	518	500	1240	1	1	321209950	5644	8.21	0.35	12	0.51	214.00	5088.00	3100	20240117	-43.32	1580	20241209	11.20	1846	-4.82	20250109	1681	4.52	20250102	3100	-43.32	20240117	1580	11.20	20241209	2.59	N	005880	500	1606 억	22070138	N	N	1394	N	N
67	20250114	150211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1755	23	2	1.33	2716687448	1547838	83.41	1732	1775	1732	2250	1213	1732	1755.16	6.87	104034	1794	1763	1744	1713	1694	1753	1703	1606	518	500	1240	1	1	321209950	5637	8.20	0.34	12	0.48	214.00	5088.00	3100	20240117	-43.39	1580	20241209	11.08	1846	-4.93	20250109	1681	4.40	20250102	3100	-43.39	20240117	1580	11.08	20241209	2.59	N	005880	500	1606 억	22070138	N	N	11188	N	N
68	20250114	140211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1749	17	2	0.98	2476012830	1410367	76.00	1732	1775	1732	2250	1213	1732	1755.59	6.87	75653	1794	1763	1744	1713	1694	1753	1703	1606	518	500	1240	1	1	321209950	5618	8.17	0.34	12	0.44	214.00	5088.00	3100	20240117	-43.58	1580	20241209	10.70	1846	-5.25	20250109	1681	4.05	20250102	3100	-43.58	20240117	1580	10.70	20241209	2.59	N	005880	500	1606 억	22070138	N	N	11188	N	N
69	20250114	130212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1747	15	2	0.87	2319645948	1320971	71.18	1732	1775	1732	2250	1213	1732	1756.03	6.87	78234	1794	1763	1744	1713	1694	1753	1703	1606	518	500	1240	1	1	321209950	5612	8.16	0.34	12	0.41	214.00	5088.00	3100	20240117	-43.65	1580	20241209	10.57	1846	-5.36	20250109	1681	3.93	20250102	3100	-43.65	20240117	1580	10.57	20241209	2.59	N	005880	500	1606 억	22070138	N	N	11188	N	N
70	20250114	120211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1745	13	2	0.75	2114445591	1203630	64.86	1732	1775	1732	2250	1213	1732	1756.74	6.87	51079	1794	1763	1744	1713	1694	1753	1703	1606	518	500	1240	1	1	321209950	5605	8.15	0.34	12	0.37	214.00	5088.00	3100	20240117	-43.71	1580	20241209	10.44	1846	-5.47	20250109	1681	3.81	20250102	3100	-43.71	20240117	1580	10.44	20241209	2.59	N	005880	500	1606 억	22070138	N	N	11188	N	N
71	20250114	110212	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1742	10	2	0.58	1978352469	1125699	60.66	1732	1775	1732	2250	1213	1732	1757.46	6.87	52277	1794	1763	1744	1713	1694	1753	1703	1606	518	500	1240	1	1	321209950	5595	8.14	0.34	12	0.35	214.00	5088.00	3100	20240117	-43.81	1580	20241209	10.25	1846	-5.63	20250109	1681	3.63	20250102	3100	-43.81	20240117	1580	10.25	20241209	2.59	N	005880	500	1606 억	22070138	N	N	11188	N	N
72	20250114	100211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1750	18	2	1.04	1583118244	899065	48.45	1732	1775	1732	2250	1213	1732	1760.88	6.87	170122	1794	1763	1744	1713	1694	1753	1703	1606	518	500	1240	1	1	321209950	5621	8.18	0.34	12	0.28	214.00	5088.00	3100	20240117	-43.55	1580	20241209	10.76	1846	-5.20	20250109	1681	4.10	20250102	3100	-43.55	20240117	1580	10.76	20241209	2.59	N	005880	500	1606 억	22070138	N	N	11188	N	N
73	20250114	090211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1743	11	2	0.64	50416668	29069	1.57	1732	1744	1732	2250	1213	1732	1734.45	6.87	4252	1794	1763	1744	1713	1694	1753	1703	1606	518	500	1240	1	1	321209950	5599	8.14	0.34	12	0.01	214.00	5088.00	3100	20240117	-43.77	1580	20241209	10.32	1846	-5.58	20250109	1681	3.69	20250102	3100	-43.77	20240117	1580	10.32	20241209	2.59	N	005880	500	1606 억	22070138	N	N	11188	N	N
74	20250113	160210	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1732	-1	5	-0.06	3229964698	1846699	174.61	1751	1775	1725	2250	1214	1733	1749.09	6.90	-84898	1779	1756	1738	1715	1697	1747	1706	1606	517	500	1240	1	1	321209950	5563	8.09	0.34	12	0.57	214.00	5088.00	3100	20240117	-44.13	1580	20241209	9.62	1846	-6.18	20250109	1681	3.03	20250102	3100	-44.13	20240117	1580	9.62	20241209	2.49	N	005880	500	1606 억	22149226	N	N	11188	N	N
75	20250113	150211	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1737	4	2	0.23	3153662884	1802616	170.44	1751	1775	1725	2250	1214	1733	1749.50	6.90	-80582	1779	1756	1738	1715	1697	1747	1706	1606	517	500	1240	1	1	321209950	5579	8.12	0.34	12	0.56	214.00	5088.00	3100	20240117	-43.97	1580	20241209	9.94	1846	-5.90	20250109	1681	3.33	20250102	3100	-43.97	20240117	1580	9.94	20241209	2.49	N	005880	500	1606 억	22149226	N	N	2342	N	N
76	20250113	140209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1735	2	2	0.12	2965596690	1693963	160.17	1751	1775	1725	2250	1214	1733	1750.69	6.90	-95241	1779	1756	1738	1715	1697	1747	1706	1606	517	500	1240	1	1	321209950	5573	8.11	0.34	12	0.53	214.00	5088.00	3100	20240117	-44.03	1580	20241209	9.81	1846	-6.01	20250109	1681	3.21	20250102	3100	-44.03	20240117	1580	9.81	20241209	2.49	N	005880	500	1606 억	22149226	N	N	2342	N	N
77	20250113	130208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1734	1	2	0.06	2772465011	1582611	149.64	1751	1775	1725	2250	1214	1733	1751.83	6.90	-133989	1779	1756	1738	1715	1697	1747	1706	1606	517	500	1240	1	1	321209950	5570	8.10	0.34	12	0.49	214.00	5088.00	3100	20240117	-44.06	1580	20241209	9.75	1846	-6.07	20250109	1681	3.15	20250102	3100	-44.06	20240117	1580	9.75	20241209	2.49	N	005880	500	1606 억	22149226	N	N	2342	N	N
78	20250113	120208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1740	7	2	0.40	2514875774	1433965	135.58	1751	1775	1737	2250	1214	1733	1753.80	6.90	-91898	1779	1756	1738	1715	1697	1747	1706	1606	517	500	1240	1	1	321209950	5589	8.13	0.34	12	0.45	214.00	5088.00	3100	20240117	-43.87	1580	20241209	10.13	1846	-5.74	20250109	1681	3.51	20250102	3100	-43.87	20240117	1580	10.13	20241209	2.49	N	005880	500	1606 억	22149226	N	N	2342	N	N
79	20250113	110208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1743	10	2	0.58	2261136283	1288230	121.80	1751	1775	1737	2250	1214	1733	1755.23	6.90	-19756	1779	1756	1738	1715	1697	1747	1706	1606	517	500	1240	1	1	321209950	5599	8.14	0.34	12	0.40	214.00	5088.00	3100	20240117	-43.77	1580	20241209	10.32	1846	-5.58	20250109	1681	3.69	20250102	3100	-43.77	20240117	1580	10.32	20241209	2.49	N	005880	500	1606 억	22149226	N	N	2342	N	N
80	20250113	100208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1753	20	2	1.15	1864876831	1060956	100.31	1751	1775	1740	2250	1214	1733	1757.74	6.90	40876	1779	1756	1738	1715	1697	1747	1706	1606	517	500	1240	1	1	321209950	5631	8.19	0.34	12	0.33	214.00	5088.00	3100	20240117	-43.45	1580	20241209	10.95	1846	-5.04	20250109	1681	4.28	20250102	3100	-43.45	20240117	1580	10.95	20241209	2.49	N	005880	500	1606 억	22149226	N	N	2342	N	N
81	20250113	090209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1742	9	2	0.52	112691436	64449	6.09	1751	1755	1740	2250	1214	1733	1748.61	6.90	-9448	1779	1756	1738	1715	1697	1747	1706	1606	517	500	1240	1	1	321209950	5595	8.14	0.34	12	0.02	214.00	5088.00	3100	20240117	-43.81	1580	20241209	10.25	1846	-5.63	20250109	1681	3.63	20250102	3100	-43.81	20240117	1580	10.25	20241209	2.49	N	005880	500	1606 억	22149226	N	N	2342	N	N
82	20250110	160207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1733	-13	5	-0.74	1829008400	1051523	19.99	1750	1761	1720	2265	1223	1746	1739.44	6.90	2973	1879	1812	1779	1712	1679	1796	1696	1606	519	500	1250	1	1	321209950	5567	8.10	0.34	12	0.33	214.00	5088.00	3100	20240117	-44.10	1580	20241209	9.68	1846	-6.12	20250109	1681	3.09	20250102	3100	-44.10	20240117	1580	9.68	20241209	2.48	N	005880	500	1606 억	22177305	N	N	2342	N	N
83	20250110	150208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1745	-1	5	-0.06	1645816617	945948	17.98	1750	1761	1720	2265	1223	1746	1739.86	6.90	-17572	1879	1812	1779	1712	1679	1796	1696	1606	519	500	1250	1	1	321209950	5605	8.15	0.34	12	0.29	214.00	5088.00	3100	20240117	-43.71	1580	20241209	10.44	1846	-5.47	20250109	1681	3.81	20250102	3100	-43.71	20240117	1580	10.44	20241209	2.48	N	005880	500	1606 억	22177305	N	N	2753	N	N
84	20250110	140207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1740	-6	5	-0.34	1437658349	826334	15.71	1750	1761	1720	2265	1223	1746	1739.80	6.90	-48137	1879	1812	1779	1712	1679	1796	1696	1606	519	500	1250	1	1	321209950	5589	8.13	0.34	12	0.26	214.00	5088.00	3100	20240117	-43.87	1580	20241209	10.13	1846	-5.74	20250109	1681	3.51	20250102	3100	-43.87	20240117	1580	10.13	20241209	2.48	N	005880	500	1606 억	22177305	N	N	2753	N	N
85	20250110	130208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1739	-7	5	-0.40	1343414494	772174	14.68	1750	1761	1720	2265	1223	1746	1739.78	6.90	-59857	1879	1812	1779	1712	1679	1796	1696	1606	519	500	1250	1	1	321209950	5586	8.13	0.34	12	0.24	214.00	5088.00	3100	20240117	-43.90	1580	20241209	10.06	1846	-5.80	20250109	1681	3.45	20250102	3100	-43.90	20240117	1580	10.06	20241209	2.48	N	005880	500	1606 억	22177305	N	N	2753	N	N
86	20250110	120207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1736	-10	5	-0.57	1101700617	632853	12.03	1750	1761	1720	2265	1223	1746	1740.85	6.90	-92780	1879	1812	1779	1712	1679	1796	1696	1606	519	500	1250	1	1	321209950	5576	8.11	0.34	12	0.20	214.00	5088.00	3100	20240117	-44.00	1580	20241209	9.87	1846	-5.96	20250109	1681	3.27	20250102	3100	-44.00	20240117	1580	9.87	20241209	2.48	N	005880	500	1606 억	22177305	N	N	2753	N	N
87	20250110	110207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1733	-13	5	-0.74	855606974	490726	9.33	1750	1761	1725	2265	1223	1746	1743.55	6.90	-121479	1879	1812	1779	1712	1679	1796	1696	1606	519	500	1250	1	1	321209950	5567	8.10	0.34	12	0.15	214.00	5088.00	3100	20240117	-44.10	1580	20241209	9.68	1846	-6.12	20250109	1681	3.09	20250102	3100	-44.10	20240117	1580	9.68	20241209	2.48	N	005880	500	1606 억	22177305	N	N	2753	N	N
88	20250110	100208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1743	-3	5	-0.17	536704379	306945	5.83	1750	1761	1740	2265	1223	1746	1748.54	6.90	-96821	1879	1812	1779	1712	1679	1796	1696	1606	519	500	1250	1	1	321209950	5599	8.14	0.34	12	0.10	214.00	5088.00	3100	20240117	-43.77	1580	20241209	10.32	1846	-5.58	20250109	1681	3.69	20250102	3100	-43.77	20240117	1580	10.32	20241209	2.48	N	005880	500	1606 억	22177305	N	N	2753	N	N
89	20250110	090208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1759	13	2	0.74	60883534	34748	0.66	1750	1761	1746	2265	1223	1746	1752.20	6.90	9154	1879	1812	1779	1712	1679	1796	1696	1606	519	500	1250	1	1	321209950	5650	8.22	0.35	12	0.01	214.00	5088.00	3100	20240117	-43.26	1580	20241209	11.33	1846	-4.71	20250109	1681	4.64	20250102	3100	-43.26	20240117	1580	11.33	20241209	2.48	N	005880	500	1606 억	22177305	N	N	2753	N	N
90	20250109	160207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1746	-18	5	-1.02	9378935414	5248905	355.95	1778	1846	1746	2290	1235	1764	1786.88	7.12	-662689	1796	1780	1766	1750	1736	1773	1743	1606	526	500	1270	1	1	321209950	5608	8.16	0.34	12	1.63	214.00	5088.00	3100	20240117	-43.68	1580	20241209	10.51	1846	-5.42	20250109	1681	3.87	20250102	3100	-43.68	20240117	1580	10.51	20241209	2.48	N	005880	500	1606 억	22864997	N	N	2753	N	N
91	20250109	150207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1749	-15	5	-0.85	9059907043	5066359	343.57	1778	1846	1746	2290	1235	1764	1788.25	7.12	-723451	1796	1780	1766	1750	1736	1773	1743	1606	526	500	1270	1	1	321209950	5618	8.17	0.34	12	1.58	214.00	5088.00	3100	20240117	-43.58	1580	20241209	10.70	1846	-5.25	20250109	1681	4.05	20250102	3100	-43.58	20240117	1580	10.70	20241209	2.48	N	005880	500	1606 억	22864997	N	N	3687	N	N
92	20250109	140207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1752	-12	5	-0.68	8782374956	4907824	332.82	1778	1846	1746	2290	1235	1764	1789.46	7.12	-720008	1796	1780	1766	1750	1736	1773	1743	1606	526	500	1270	1	1	321209950	5628	8.19	0.34	12	1.53	214.00	5088.00	3100	20240117	-43.48	1580	20241209	10.89	1846	-5.09	20250109	1681	4.22	20250102	3100	-43.48	20240117	1580	10.89	20241209	2.48	N	005880	500	1606 억	22864997	N	N	3687	N	N
93	20250109	130207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1759	-5	5	-0.28	8252164840	4604983	312.29	1778	1846	1752	2290	1235	1764	1792.01	7.12	-748798	1796	1780	1766	1750	1736	1773	1743	1606	526	500	1270	1	1	321209950	5650	8.22	0.35	12	1.43	214.00	5088.00	3100	20240117	-43.26	1580	20241209	11.33	1846	-4.71	20250109	1681	4.64	20250102	3100	-43.26	20240117	1580	11.33	20241209	2.48	N	005880	500	1606 억	22864997	N	N	3687	N	N
94	20250109	120207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1754	-10	5	-0.57	7845751124	4373487	296.59	1778	1846	1752	2290	1235	1764	1793.93	7.12	-740360	1796	1780	1766	1750	1736	1773	1743	1606	526	500	1270	1	1	321209950	5634	8.20	0.34	12	1.36	214.00	5088.00	3100	20240117	-43.42	1580	20241209	11.01	1846	-4.98	20250109	1681	4.34	20250102	3100	-43.42	20240117	1580	11.01	20241209	2.48	N	005880	500	1606 억	22864997	N	N	3687	N	N
95	20250109	110207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1756	-8	5	-0.45	7340499345	4085409	277.05	1778	1846	1755	2290	1235	1764	1796.76	7.12	-680303	1796	1780	1766	1750	1736	1773	1743	1606	526	500	1270	1	1	321209950	5640	8.21	0.35	12	1.27	214.00	5088.00	3100	20240117	-43.35	1580	20241209	11.14	1846	-4.88	20250109	1681	4.46	20250102	3100	-43.35	20240117	1580	11.14	20241209	2.48	N	005880	500	1606 억	22864997	N	N	3687	N	N
96	20250109	100207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1769	5	2	0.28	6393786797	3548067	240.61	1778	1846	1758	2290	1235	1764	1802.05	7.12	-610943	1796	1780	1766	1750	1736	1773	1743	1606	526	500	1270	1	1	321209950	5682	8.27	0.35	12	1.10	214.00	5088.00	3100	20240117	-42.94	1580	20241209	11.96	1846	-4.17	20250109	1681	5.23	20250102	3100	-42.94	20240117	1580	11.96	20241209	2.48	N	005880	500	1606 억	22864997	N	N	3687	N	N
97	20250109	090207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1770	6	2	0.34	24757522	13952	0.95	1778	1778	1767	2290	1235	1764	1774.48	7.12	-4699	1796	1780	1766	1750	1736	1773	1743	1606	526	500	1270	1	1	321209950	5685	8.27	0.35	12	0.00	214.00	5088.00	3100	20240117	-42.90	1580	20241209	12.03	1782	-0.67	20250107	1681	5.29	20250102	3100	-42.90	20240117	1580	12.03	20241209	2.48	N	005880	500	1606 억	22864997	N	N	3687	N	N
98	20250108	160205	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1764	-7	5	-0.40	2592087073	1467132	36.64	1770	1782	1752	2300	1240	1771	1766.78	7.11	47833	1796	1783	1769	1756	1742	1790	1763	1606	529	500	1270	1	1	321209950	5666	8.24	0.35	12	0.46	214.00	5088.00	3100	20240117	-43.10	1580	20241209	11.65	1782	0.00	20250107	1681	4.94	20250102	3100	-43.10	20240117	1580	11.65	20241209	2.50	N	005880	500	1606 억	22842536	N	N	3687	N	N
99	20250108	150206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1766	-5	5	-0.28	2329410645	1318320	32.92	1770	1782	1752	2300	1240	1771	1766.95	7.11	26907	1796	1783	1769	1756	1742	1790	1763	1606	529	500	1270	1	1	321209950	5673	8.25	0.35	12	0.41	214.00	5088.00	3100	20240117	-43.03	1580	20241209	11.77	1782	0.00	20250107	1681	5.06	20250102	3100	-43.03	20240117	1580	11.77	20241209	2.50	N	005880	500	1606 억	22842536	N	N	552	N	N
100	20250108	140208	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1765	-6	5	-0.34	1882683710	1065254	26.60	1770	1782	1752	2300	1240	1771	1767.36	7.11	-9814	1796	1783	1769	1756	1742	1790	1763	1606	529	500	1270	1	1	321209950	5669	8.25	0.35	12	0.33	214.00	5088.00	3100	20240117	-43.06	1580	20241209	11.71	1782	0.00	20250107	1681	5.00	20250102	3100	-43.06	20240117	1580	11.71	20241209	2.50	N	005880	500	1606 억	22842536	N	N	552	N	N
101	20250108	130209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1770	-1	5	-0.06	1585258322	897141	22.41	1770	1782	1752	2300	1240	1771	1767.01	7.11	-9579	1796	1783	1769	1756	1742	1790	1763	1606	529	500	1270	1	1	321209950	5685	8.27	0.35	12	0.28	214.00	5088.00	3100	20240117	-42.90	1580	20241209	12.03	1782	0.00	20250107	1681	5.29	20250102	3100	-42.90	20240117	1580	12.03	20241209	2.50	N	005880	500	1606 억	22842536	N	N	552	N	N
102	20250108	120206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1776	5	2	0.28	1470931816	832595	20.79	1770	1782	1752	2300	1240	1771	1766.68	7.11	-23178	1796	1783	1769	1756	1742	1790	1763	1606	529	500	1270	1	1	321209950	5705	8.30	0.35	12	0.26	214.00	5088.00	3100	20240117	-42.71	1580	20241209	12.41	1782	0.00	20250107	1681	5.65	20250102	3100	-42.71	20240117	1580	12.41	20241209	2.50	N	005880	500	1606 억	22842536	N	N	552	N	N
103	20250108	110206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1766	-5	5	-0.28	1084898242	614774	15.35	1770	1782	1752	2300	1240	1771	1764.71	7.11	-26480	1796	1783	1769	1756	1742	1790	1763	1606	529	500	1270	1	1	321209950	5673	8.25	0.35	12	0.19	214.00	5088.00	3100	20240117	-43.03	1580	20241209	11.77	1782	0.00	20250107	1681	5.06	20250102	3100	-43.03	20240117	1580	11.77	20241209	2.50	N	005880	500	1606 억	22842536	N	N	552	N	N
104	20250108	100206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1761	-10	5	-0.56	806261199	456903	11.41	1770	1782	1752	2300	1240	1771	1764.62	7.11	-56981	1796	1783	1769	1756	1742	1790	1763	1606	529	500	1270	1	1	321209950	5657	8.23	0.35	12	0.14	214.00	5088.00	3100	20240117	-43.19	1580	20241209	11.46	1782	0.00	20250107	1681	4.76	20250102	3100	-43.19	20240117	1580	11.46	20241209	2.50	N	005880	500	1606 억	22842536	N	N	552	N	N
105	20250108	090209	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1761	-10	5	-0.56	35417189	20049	0.50	1770	1770	1761	2300	1240	1771	1766.45	7.11	2069	1796	1783	1769	1756	1742	1790	1763	1606	529	500	1270	1	1	321209950	5657	8.23	0.35	12	0.01	214.00	5088.00	3100	20240117	-43.19	1580	20241209	11.46	1782	-1.18	20250107	1681	4.76	20250102	3100	-43.19	20240117	1580	11.46	20241209	2.50	N	005880	500	1606 억	22842536	N	N	552	N	N
106	20250107	160205	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1771	13	2	0.74	3478651757	1962513	56.69	1758	1782	1755	2285	1231	1758	1772.61	7.15	241882	1790	1774	1746	1730	1702	1782	1738	1606	527	500	1260	1	1	321209950	5689	8.28	0.35	12	0.61	214.00	5088.00	3100	20240117	-42.87	1580	20241209	12.09	1782	-0.62	20250107	1681	5.35	20250102	3100	-42.87	20240117	1580	12.09	20241209	2.53	N	005880	500	1606 억	22952228	N	N	552	N	N
107	20250107	150206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1764	6	2	0.34	3279329752	1849713	53.43	1758	1782	1755	2285	1231	1758	1772.95	7.15	234639	1790	1774	1746	1730	1702	1782	1738	1606	527	500	1260	1	1	321209950	5666	8.24	0.35	12	0.58	214.00	5088.00	3100	20240117	-43.10	1580	20241209	11.65	1782	-1.01	20250107	1681	4.94	20250102	3100	-43.10	20240117	1580	11.65	20241209	2.53	N	005880	500	1606 억	22952228	N	N	1600	N	N
108	20250107	140204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1765	7	2	0.40	2835369271	1597768	46.15	1758	1782	1755	2285	1231	1758	1774.67	7.15	203924	1790	1774	1746	1730	1702	1782	1738	1606	527	500	1260	1	1	321209950	5669	8.25	0.35	12	0.50	214.00	5088.00	3100	20240117	-43.06	1580	20241209	11.71	1782	-0.95	20250107	1681	5.00	20250102	3100	-43.06	20240117	1580	11.71	20241209	2.53	N	005880	500	1606 억	22952228	N	N	1600	N	N
109	20250107	130206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1771	13	2	0.74	2598031887	1463530	42.28	1758	1782	1755	2285	1231	1758	1775.28	7.15	169127	1790	1774	1746	1730	1702	1782	1738	1606	527	500	1260	1	1	321209950	5689	8.28	0.35	12	0.46	214.00	5088.00	3100	20240117	-42.87	1580	20241209	12.09	1782	-0.62	20250107	1681	5.35	20250102	3100	-42.87	20240117	1580	12.09	20241209	2.53	N	005880	500	1606 억	22952228	N	N	1600	N	N
110	20250107	120206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1774	16	2	0.91	2124660272	1196132	34.55	1758	1782	1755	2285	1231	1758	1776.40	7.15	211142	1790	1774	1746	1730	1702	1782	1738	1606	527	500	1260	1	1	321209950	5698	8.29	0.35	12	0.37	214.00	5088.00	3100	20240117	-42.77	1580	20241209	12.28	1782	-0.45	20250107	1681	5.53	20250102	3100	-42.77	20240117	1580	12.28	20241209	2.53	N	005880	500	1606 억	22952228	N	N	1600	N	N
111	20250107	110204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1778	20	2	1.14	1785345102	1005082	29.03	1758	1782	1755	2285	1231	1758	1776.47	7.15	221715	1790	1774	1746	1730	1702	1782	1738	1606	527	500	1260	1	1	321209950	5711	8.31	0.35	12	0.31	214.00	5088.00	3100	20240117	-42.65	1580	20241209	12.53	1782	-0.22	20250107	1681	5.77	20250102	3100	-42.65	20240117	1580	12.53	20241209	2.53	N	005880	500	1606 억	22952228	N	N	1600	N	N
112	20250107	100207	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1782	24	2	1.37	1225942680	690662	19.95	1758	1782	1755	2285	1231	1758	1775.23	7.15	235666	1790	1774	1746	1730	1702	1782	1738	1606	527	500	1260	1	1	321209950	5724	8.33	0.35	12	0.22	214.00	5088.00	3100	20240117	-42.52	1580	20241209	12.78	1782	0.00	20250107	1681	6.01	20250102	3100	-42.52	20240117	1580	12.78	20241209	2.53	N	005880	500	1606 억	22952228	N	N	1600	N	N
113	20250107	090206	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1776	18	2	1.02	196893093	111464	3.22	1758	1779	1755	2285	1231	1758	1767.09	7.15	41073	1790	1774	1746	1730	1702	1782	1738	1606	527	500	1260	1	1	321209950	5705	8.30	0.35	12	0.03	214.00	5088.00	3100	20240117	-42.71	1580	20241209	12.41	1779	-0.17	20250107	1681	5.65	20250102	3100	-42.71	20240117	1580	12.41	20241209	2.53	N	005880	500	1606 억	22952228	N	N	1600	N	N
114	20250106	160204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1758	19	2	1.09	2475095184	1418712	62.87	1750	1762	1718	2260	1218	1739	1744.59	7.69	280044	1782	1760	1725	1703	1668	1771	1714	1606	521	500	1250	1	1	321209950	5647	8.21	0.35	12	0.44	214.00	5088.00	3100	20240117	-43.29	1580	20241209	11.27	1762	-0.23	20250106	1681	4.58	20250102	3100	-43.29	20240117	1580	11.27	20241209	2.55	N	005880	500	1606 억	24692614	N	N	1600	N	N
115	20250106	150204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1759	20	2	1.15	2328808545	1335495	59.18	1750	1762	1718	2260	1218	1739	1743.78	7.69	253496	1782	1760	1725	1703	1668	1771	1714	1606	521	500	1250	1	1	321209950	5650	8.22	0.35	12	0.42	214.00	5088.00	3100	20240117	-43.26	1580	20241209	11.33	1762	-0.17	20250106	1681	4.64	20250102	3100	-43.26	20240117	1580	11.33	20241209	2.55	N	005880	500	1606 억	24692614	N	N	1720	N	N
116	20250106	140203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1748	9	2	0.52	1763226101	1013404	44.91	1750	1753	1718	2260	1218	1739	1739.90	7.69	150108	1782	1760	1725	1703	1668	1771	1714	1606	521	500	1250	1	1	321209950	5615	8.17	0.34	12	0.32	214.00	5088.00	3100	20240117	-43.61	1580	20241209	10.63	1753	-0.29	20250106	1681	3.99	20250102	3100	-43.61	20240117	1580	10.63	20241209	2.55	N	005880	500	1606 억	24692614	N	N	1720	N	N
117	20250106	130203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1747	8	2	0.46	1392651882	801606	35.52	1750	1750	1718	2260	1218	1739	1737.33	7.69	58253	1782	1760	1725	1703	1668	1771	1714	1606	521	500	1250	1	1	321209950	5612	8.16	0.34	12	0.25	214.00	5088.00	3100	20240117	-43.65	1580	20241209	10.57	1750	-0.17	20250106	1681	3.93	20250102	3100	-43.65	20240117	1580	10.57	20241209	2.55	N	005880	500	1606 억	24692614	N	N	1720	N	N
118	20250106	120204	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1744	5	2	0.29	1142306721	658305	29.17	1750	1750	1718	2260	1218	1739	1735.22	7.69	-19928	1782	1760	1725	1703	1668	1771	1714	1606	521	500	1250	1	1	321209950	5602	8.15	0.34	12	0.20	214.00	5088.00	3100	20240117	-43.74	1580	20241209	10.38	1750	-0.34	20250106	1681	3.75	20250102	3100	-43.74	20240117	1580	10.38	20241209	2.55	N	005880	500	1606 억	24692614	N	N	1720	N	N
119	20250106	110203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1748	9	2	0.52	976407945	563206	24.96	1750	1750	1718	2260	1218	1739	1733.66	7.69	-30030	1782	1760	1725	1703	1668	1771	1714	1606	521	500	1250	1	1	321209950	5615	8.17	0.34	12	0.18	214.00	5088.00	3100	20240117	-43.61	1580	20241209	10.63	1750	-0.11	20250106	1681	3.99	20250102	3100	-43.61	20240117	1580	10.63	20241209	2.55	N	005880	500	1606 억	24692614	N	N	1720	N	N
120	20250106	100203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1736	-3	5	-0.17	629355854	363947	16.13	1750	1750	1718	2260	1218	1739	1729.25	7.69	-140781	1782	1760	1725	1703	1668	1771	1714	1606	521	500	1250	1	1	321209950	5576	8.11	0.34	12	0.11	214.00	5088.00	3100	20240117	-44.00	1580	20241209	9.87	1750	-0.80	20250106	1681	3.27	20250102	3100	-44.00	20240117	1580	9.87	20241209	2.55	N	005880	500	1606 억	24692614	N	N	1720	N	N
121	20250106	090201	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1742	3	2	0.17	100821328	57738	2.56	1750	1750	1739	2260	1218	1739	1746.21	7.69	-21757	1782	1760	1725	1703	1668	1771	1714	1606	521	500	1250	1	1	321209950	5595	8.14	0.34	12	0.02	214.00	5088.00	3100	20240117	-43.81	1580	20241209	10.25	1750	-0.46	20250106	1681	3.63	20250102	3100	-43.81	20240117	1580	10.25	20241209	2.55	N	005880	500	1606 억	24692614	N	N	1720	N	N
122	20250103	160203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1739	51	2	3.02	3875874269	2235575	304.33	1705	1747	1690	2190	1182	1688	1733.73	7.40	478231	1715	1701	1691	1677	1667	1708	1684	1606	502	500	1210	1	1	321209950	5586	8.13	0.34	12	0.70	214.00	5088.00	3100	20240117	-43.90	1580	20241209	10.06	1747	-0.46	20250103	1681	3.45	20250102	3100	-43.90	20240117	1580	10.06	20241209	2.58	N	005880	500	1606 억	23769737	N	N	1720	N	N
123	20250103	150203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1736	48	2	2.84	3660745585	2111805	287.48	1705	1747	1690	2190	1182	1688	1733.48	7.40	432697	1715	1701	1691	1677	1667	1708	1684	1606	502	500	1210	1	1	321209950	5576	8.11	0.34	12	0.66	214.00	5088.00	3100	20240117	-44.00	1580	20241209	9.87	1747	-0.63	20250103	1681	3.27	20250102	3100	-44.00	20240117	1580	9.87	20241209	2.58	N	005880	500	1606 억	23769737	N	N	3589	N	N
124	20250103	140202	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1731	43	2	2.55	3366800932	1942029	264.37	1705	1747	1690	2190	1182	1688	1733.66	7.40	429454	1715	1701	1691	1677	1667	1708	1684	1606	502	500	1210	1	1	321209950	5560	8.09	0.34	12	0.60	214.00	5088.00	3100	20240117	-44.16	1580	20241209	9.56	1747	-0.92	20250103	1681	2.97	20250102	3100	-44.16	20240117	1580	9.56	20241209	2.58	N	005880	500	1606 억	23769737	N	N	3589	N	N
125	20250103	130202	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1739	51	2	3.02	2989043490	1724313	234.73	1705	1747	1690	2190	1182	1688	1733.48	7.40	410188	1715	1701	1691	1677	1667	1708	1684	1606	502	500	1210	1	1	321209950	5586	8.13	0.34	12	0.54	214.00	5088.00	3100	20240117	-43.90	1580	20241209	10.06	1747	-0.46	20250103	1681	3.45	20250102	3100	-43.90	20240117	1580	10.06	20241209	2.58	N	005880	500	1606 억	23769737	N	N	3589	N	N
126	20250103	120203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1741	53	2	3.14	2722653849	1570894	213.84	1705	1747	1690	2190	1182	1688	1733.20	7.40	414192	1715	1701	1691	1677	1667	1708	1684	1606	502	500	1210	1	1	321209950	5592	8.14	0.34	12	0.49	214.00	5088.00	3100	20240117	-43.84	1580	20241209	10.19	1747	-0.34	20250103	1681	3.57	20250102	3100	-43.84	20240117	1580	10.19	20241209	2.58	N	005880	500	1606 억	23769737	N	N	3589	N	N
127	20250103	110203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1743	55	2	3.26	2288558254	1321556	179.90	1705	1747	1690	2190	1182	1688	1731.73	7.40	343277	1715	1701	1691	1677	1667	1708	1684	1606	502	500	1210	1	1	321209950	5599	8.14	0.34	12	0.41	214.00	5088.00	3100	20240117	-43.77	1580	20241209	10.32	1747	-0.23	20250103	1681	3.69	20250102	3100	-43.77	20240117	1580	10.32	20241209	2.58	N	005880	500	1606 억	23769737	N	N	3589	N	N
128	20250103	100203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1726	38	2	2.25	1662263725	959967	130.68	1705	1747	1690	2190	1182	1688	1731.61	7.40	256049	1715	1701	1691	1677	1667	1708	1684	1606	502	500	1210	1	1	321209950	5544	8.07	0.34	12	0.30	214.00	5088.00	3100	20240117	-44.32	1580	20241209	9.24	1747	-1.20	20250103	1681	2.68	20250102	3100	-44.32	20240117	1580	9.24	20241209	2.58	N	005880	500	1606 억	23769737	N	N	3589	N	N
129	20250103	090202	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1704	16	2	0.95	42368617	24940	3.40	1705	1705	1690	2190	1182	1688	1699.05	7.40	-3965	1715	1701	1691	1677	1667	1708	1684	1606	502	500	1210	1	1	321209950	5473	7.96	0.33	12	0.01	214.00	5088.00	3100	20240117	-45.03	1580	20241209	7.85	1705	0.00	20250102	1681	1.37	20250102	3100	-45.03	20240117	1580	7.85	20241209	2.58	N	005880	500	1606 억	23769737	N	N	3589	N	N
130	20250102	160202	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1688	14	2	0.84	1239242220	732446	83.41	1687	1705	1681	2175	1172	1674	1691.96	7.40	91547	1722	1698	1674	1650	1626	1710	1662	1606	501	500	1200	1	1	321209950	5422	7.89	0.33	12	0.23	214.00	5088.00	3100	20240117	-45.55	1580	20241209	6.84	1705	-1.00	20250102	1681	0.42	20250102	3100	-45.55	20240117	1580	6.84	20241209	2.57	N	005880	500	1606 억	23763285	N	N	3589	N	N
131	20250102	150203	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1694	20	2	1.19	1110062953	656029	74.71	1687	1705	1681	2175	1172	1674	1692.10	7.40	82370	1722	1698	1674	1650	1626	1710	1662	1606	501	500	1200	1	1	321209950	5441	7.92	0.33	12	0.20	214.00	5088.00	3100	20240117	-45.35	1580	20241209	7.22	1705	-0.65	20250102	1681	0.77	20250102	3100	-45.35	20240117	1580	7.22	20241209	2.57	N	005880	500	1606 억	23763285	N	N	912	N	N
132	20250102	140201	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1695	21	2	1.25	938701580	554907	63.19	1687	1705	1681	2175	1172	1674	1691.64	7.40	26612	1722	1698	1674	1650	1626	1710	1662	1606	501	500	1200	1	1	321209950	5445	7.92	0.33	12	0.17	214.00	5088.00	3100	20240117	-45.32	1580	20241209	7.28	1705	-0.59	20250102	1681	0.83	20250102	3100	-45.32	20240117	1580	7.28	20241209	2.57	N	005880	500	1606 억	23763285	N	N	912	N	N
133	20250102	130202	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1688	14	2	0.84	783425610	463040	52.73	1687	1705	1681	2175	1172	1674	1691.92	7.40	17418	1722	1698	1674	1650	1626	1710	1662	1606	501	500	1200	1	1	321209950	5422	7.89	0.33	12	0.14	214.00	5088.00	3100	20240117	-45.55	1580	20241209	6.84	1705	-1.00	20250102	1681	0.42	20250102	3100	-45.55	20240117	1580	6.84	20241209	2.57	N	005880	500	1606 억	23763285	N	N	912	N	N
134	20250102	120202	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1688	14	2	0.84	657864237	388603	44.25	1687	1705	1681	2175	1172	1674	1692.90	7.40	14111	1722	1698	1674	1650	1626	1710	1662	1606	501	500	1200	1	1	321209950	5422	7.89	0.33	12	0.12	214.00	5088.00	3100	20240117	-45.55	1580	20241209	6.84	1705	-1.00	20250102	1681	0.42	20250102	3100	-45.55	20240117	1580	6.84	20241209	2.57	N	005880	500	1606 억	23763285	N	N	912	N	N
135	20250102	110155	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1688	14	2	0.84	435381752	256823	29.25	1687	1705	1685	2175	1172	1674	1695.26	7.40	44268	1722	1698	1674	1650	1626	1710	1662	1606	501	500	1200	1	1	321209950	5422	7.89	0.33	12	0.08	214.00	5088.00	3100	20240117	-45.55	1580	20241209	6.84	1705	-1.00	20250102	1685	0.18	20250102	3100	-45.55	20240117	1580	6.84	20241209	2.57	N	005880	500	1606 억	23763285	N	N	912	N	N
136	20250102	100202	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1697	23	2	1.37	45326583	26771	3.05	1687	1700	1687	2175	1172	1674	1693.14	7.40	-2914	1722	1698	1674	1650	1626	1710	1662	1606	501	500	1200	1	1	321209950	5451	7.93	0.33	12	0.01	214.00	5088.00	3100	20240117	-45.26	1580	20241209	7.41	1700	-0.18	20250102	1687	0.59	20250102	3100	-45.26	20240117	1580	7.41	20241209	2.57	N	005880	500	1606 억	23763285	N	N	912	N	N
137	20250102	090201	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1674	0	3	0.00	0	0	0.00	0	0	0	2175	1172	1674	0.00	7.40	0	1722	1698	1674	1650	1626	1710	1662	1606	501	500	1200	1	1	321209950	5377	7.82	0.33	12	0.00	214.00	5088.00	3100	20240117	-46.00	1580	20241209	5.95	0	0.00	0	0	0.00	0	3100	-46.00	20240117	1580	5.95	20241209	2.57	N	005880	500	1606 억	23763285	N	N	912	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History