KissMeData/004360/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11520	110	2	0.96	159139020	13902	68.11	11430	11550	11390	14830	7990	11410	11447.20	10.16	0	1972	11696	11552	11476	11332	11256	11515	11295	97	3420	500	8670	10	1	19308690	2224	3.80	0.25	12	0.07	3033.00	46680.00	15160	20240729	-24.01	10630	20241209	8.37	11730	-1.79	20250120	11010	4.63	20250103	15160	-24.01	20240729	10630	8.37	20241209	0.79	N	004360	500	96 억		1962558	N	N	53	N	00	N
3	20250124	150157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11460	50	2	0.44	135398890	11832	57.97	11430	11550	11390	14830	7990	11410	11443.45	10.16	0	1629	11696	11552	11476	11332	11256	11515	11295	97	3420	500	8670	10	1	19308690	2213	3.78	0.25	12	0.06	3033.00	46680.00	15160	20240729	-24.41	10630	20241209	7.81	11730	-2.30	20250120	11010	4.09	20250103	15160	-24.41	20240729	10630	7.81	20241209	0.79	N	004360	500	96 억		1962558	N	N	8	N	00	N
4	20250124	140157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11450	40	2	0.35	124025890	10840	53.11	11430	11550	11390	14830	7990	11410	11441.50	10.16	0	1215	11696	11552	11476	11332	11256	11515	11295	97	3420	500	8670	10	1	19308690	2211	3.78	0.25	12	0.06	3033.00	46680.00	15160	20240729	-24.47	10630	20241209	7.71	11730	-2.39	20250120	11010	4.00	20250103	15160	-24.47	20240729	10630	7.71	20241209	0.79	N	004360	500	96 억		1962558	N	N	8	N	00	N
5	20250124	130158	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11470	60	2	0.53	107644160	9409	46.10	11430	11550	11390	14830	7990	11410	11440.55	10.16	0	741	11696	11552	11476	11332	11256	11515	11295	97	3420	500	8670	10	1	19308690	2215	3.78	0.25	12	0.05	3033.00	46680.00	15160	20240729	-24.34	10630	20241209	7.90	11730	-2.22	20250120	11010	4.18	20250103	15160	-24.34	20240729	10630	7.90	20241209	0.79	N	004360	500	96 억		1962558	N	N	8	N	00	N
6	20250124	120156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11440	30	2	0.26	93945560	8219	40.27	11430	11520	11390	14830	7990	11410	11430.29	10.16	0	661	11696	11552	11476	11332	11256	11515	11295	97	3420	500	8670	10	1	19308690	2209	3.77	0.25	12	0.04	3033.00	46680.00	15160	20240729	-24.54	10630	20241209	7.62	11730	-2.47	20250120	11010	3.91	20250103	15160	-24.54	20240729	10630	7.62	20241209	0.79	N	004360	500	96 억		1962558	N	N	8	N	00	N
7	20250124	110158	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11460	50	2	0.44	85884650	7517	36.83	11430	11470	11390	14830	7990	11410	11425.39	10.16	0	780	11696	11552	11476	11332	11256	11515	11295	97	3420	500	8670	10	1	19308690	2213	3.78	0.25	12	0.04	3033.00	46680.00	15160	20240729	-24.41	10630	20241209	7.81	11730	-2.30	20250120	11010	4.09	20250103	15160	-24.41	20240729	10630	7.81	20241209	0.79	N	004360	500	96 억		1962558	N	N	8	N	00	N
8	20250124	100158	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11420	10	2	0.09	51984300	4551	22.30	11430	11450	11390	14830	7990	11410	11422.61	10.16	0	131	11696	11552	11476	11332	11256	11515	11295	97	3420	500	8670	10	1	19308690	2205	3.77	0.24	12	0.02	3033.00	46680.00	15160	20240729	-24.67	10630	20241209	7.43	11730	-2.64	20250120	11010	3.72	20250103	15160	-24.67	20240729	10630	7.43	20241209	0.79	N	004360	500	96 억		1962558	N	N	8	N	00	N
9	20250124	090157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11430	20	2	0.18	1805940	158	0.77	11430	11430	11430	14830	7990	11410	11430.00	10.16	0	144	11696	11552	11476	11332	11256	11515	11295	97	3420	500	8670	10	1	19308690	2207	3.77	0.24	12	0.00	3033.00	46680.00	15160	20240729	-24.60	10630	20241209	7.53	11730	-2.56	20250120	11010	3.81	20250103	15160	-24.60	20240729	10630	7.53	20241209	0.79	N	004360	500	96 억		1962558	N	N	8	N	00	N
10	20250123	160158	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11410	-190	5	-1.64	233956210	20355	137.19	11620	11620	11400	15080	8120	11600	11495.13	10.19	0	-4502	11706	11652	11576	11522	11446	11615	11485	97	3480	500	8810	10	1	19308690	2203	3.76	0.24	12	0.11	3033.00	46680.00	15160	20240729	-24.74	10630	20241209	7.34	11730	-2.73	20250120	11010	3.63	20250103	15160	-24.74	20240729	10630	7.34	20241209	0.79	N	004360	500	96 억		1966962	N	N	8	N	00	N
11	20250123	150155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11400	-200	5	-1.72	198339810	17235	116.16	11620	11620	11400	15080	8120	11600	11507.97	10.19	0	-3559	11706	11652	11576	11522	11446	11615	11485	97	3480	500	8810	10	1	19308690	2201	3.76	0.24	12	0.09	3033.00	46680.00	15160	20240729	-24.80	10630	20241209	7.24	11730	-2.81	20250120	11010	3.54	20250103	15160	-24.80	20240729	10630	7.24	20241209	0.79	N	004360	500	96 억		1966962	N	N	0	N	00	N
12	20250123	140157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11420	-180	5	-1.55	181557360	15764	106.25	11620	11620	11400	15080	8120	11600	11517.21	10.19	0	-3110	11706	11652	11576	11522	11446	11615	11485	97	3480	500	8810	10	1	19308690	2205	3.77	0.24	12	0.08	3033.00	46680.00	15160	20240729	-24.67	10630	20241209	7.43	11730	-2.64	20250120	11010	3.72	20250103	15160	-24.67	20240729	10630	7.43	20241209	0.79	N	004360	500	96 억		1966962	N	N	0	N	00	N
13	20250123	130157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11440	-160	5	-1.38	140337550	12153	81.91	11620	11620	11440	15080	8120	11600	11547.56	10.19	0	-3537	11706	11652	11576	11522	11446	11615	11485	97	3480	500	8810	10	1	19308690	2209	3.77	0.25	12	0.06	3033.00	46680.00	15160	20240729	-24.54	10630	20241209	7.62	11730	-2.47	20250120	11010	3.91	20250103	15160	-24.54	20240729	10630	7.62	20241209	0.79	N	004360	500	96 억		1966962	N	N	0	N	00	N
14	20250123	120157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11470	-130	5	-1.12	130306290	11277	76.01	11620	11620	11460	15080	8120	11600	11555.05	10.19	0	-3533	11706	11652	11576	11522	11446	11615	11485	97	3480	500	8810	10	1	19308690	2215	3.78	0.25	12	0.06	3033.00	46680.00	15160	20240729	-24.34	10630	20241209	7.90	11730	-2.22	20250120	11010	4.18	20250103	15160	-24.34	20240729	10630	7.90	20241209	0.79	N	004360	500	96 억		1966962	N	N	0	N	00	N
15	20250123	110157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11500	-100	5	-0.86	128179810	11092	74.76	11620	11620	11460	15080	8120	11600	11556.06	10.19	0	-3496	11706	11652	11576	11522	11446	11615	11485	97	3480	500	8810	10	1	19308690	2220	3.79	0.25	12	0.06	3033.00	46680.00	15160	20240729	-24.14	10630	20241209	8.18	11730	-1.96	20250120	11010	4.45	20250103	15160	-24.14	20240729	10630	8.18	20241209	0.79	N	004360	500	96 억		1966962	N	N	0	N	00	N
16	20250123	100157	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11570	-30	5	-0.26	101013960	8728	58.83	11620	11620	11500	15080	8120	11600	11573.55	10.19	0	-2216	11706	11652	11576	11522	11446	11615	11485	97	3480	500	8810	10	1	19308690	2234	3.81	0.25	12	0.05	3033.00	46680.00	15160	20240729	-23.68	10630	20241209	8.84	11730	-1.36	20250120	11010	5.09	20250103	15160	-23.68	20240729	10630	8.84	20241209	0.79	N	004360	500	96 억		1966962	N	N	0	N	00	N
17	20250123	090156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11620	20	2	0.17	5844860	503	3.39	11620	11620	11620	15080	8120	11600	11620.00	10.19	0	162	11706	11652	11576	11522	11446	11615	11485	97	3480	500	8810	10	1	19308690	2244	3.83	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.35	10630	20241209	9.31	11730	-0.94	20250120	11010	5.54	20250103	15160	-23.35	20240729	10630	9.31	20241209	0.79	N	004360	500	96 억		1966962	N	N	0	N	00	N
18	20250122	160156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11600	-50	5	-0.43	170939920	14817	115.45	11630	11630	11500	15140	8160	11650	11536.74	10.19	0	-665	11776	11712	11636	11572	11496	11675	11535	97	3490	500	8850	10	1	19308690	2240	3.82	0.25	12	0.08	3033.00	46680.00	15160	20240729	-23.48	10630	20241209	9.13	11730	-1.11	20250120	11010	5.36	20250103	15160	-23.48	20240729	10630	9.13	20241209	0.78	N	004360	500	96 억		1967627	N	N	6	N	00	N
19	20250122	150156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11570	-80	5	-0.69	141823640	12300	95.84	11630	11630	11500	15140	8160	11650	11530.38	10.19	0	-357	11776	11712	11636	11572	11496	11675	11535	97	3490	500	8850	10	1	19308690	2234	3.81	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.68	10630	20241209	8.84	11730	-1.36	20250120	11010	5.09	20250103	15160	-23.68	20240729	10630	8.84	20241209	0.78	N	004360	500	96 억		1967627	N	N	6	N	00	N
20	20250122	140155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11540	-110	5	-0.94	138406100	12004	93.53	11630	11630	11500	15140	8160	11650	11530.00	10.19	0	-327	11776	11712	11636	11572	11496	11675	11535	97	3490	500	8850	10	1	19308690	2228	3.80	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.88	10630	20241209	8.56	11730	-1.62	20250120	11010	4.81	20250103	15160	-23.88	20240729	10630	8.56	20241209	0.78	N	004360	500	96 억		1967627	N	N	6	N	00	N
21	20250122	130156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11540	-110	5	-0.94	128543370	11148	86.86	11630	11630	11500	15140	8160	11650	11530.62	10.19	0	-337	11776	11712	11636	11572	11496	11675	11535	97	3490	500	8850	10	1	19308690	2228	3.80	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.88	10630	20241209	8.56	11730	-1.62	20250120	11010	4.81	20250103	15160	-23.88	20240729	10630	8.56	20241209	0.78	N	004360	500	96 억		1967627	N	N	6	N	00	N
22	20250122	120155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11520	-130	5	-1.12	107838130	9353	72.88	11630	11630	11500	15140	8160	11650	11529.79	10.19	0	625	11776	11712	11636	11572	11496	11675	11535	97	3490	500	8850	10	1	19308690	2224	3.80	0.25	12	0.05	3033.00	46680.00	15160	20240729	-24.01	10630	20241209	8.37	11730	-1.79	20250120	11010	4.63	20250103	15160	-24.01	20240729	10630	8.37	20241209	0.78	N	004360	500	96 억		1967627	N	N	6	N	00	N
23	20250122	110155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11500	-150	5	-1.29	89501200	7760	60.46	11630	11630	11500	15140	8160	11650	11533.66	10.19	0	735	11776	11712	11636	11572	11496	11675	11535	97	3490	500	8850	10	1	19308690	2220	3.79	0.25	12	0.04	3033.00	46680.00	15160	20240729	-24.14	10630	20241209	8.18	11730	-1.96	20250120	11010	4.45	20250103	15160	-24.14	20240729	10630	8.18	20241209	0.78	N	004360	500	96 억		1967627	N	N	6	N	00	N
24	20250122	100156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11550	-100	5	-0.86	53705580	4649	36.22	11630	11630	11500	15140	8160	11650	11552.07	10.19	0	134	11776	11712	11636	11572	11496	11675	11535	97	3490	500	8850	10	1	19308690	2230	3.81	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.81	10630	20241209	8.65	11730	-1.53	20250120	11010	4.90	20250103	15160	-23.81	20240729	10630	8.65	20241209	0.78	N	004360	500	96 억		1967627	N	N	6	N	00	N
25	20250122	090156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11630	-20	5	-0.17	2744560	236	1.84	11630	11630	11610	15140	8160	11650	11629.49	10.19	0	-14	11776	11712	11636	11572	11496	11675	11535	97	3490	500	8850	10	1	19308690	2246	3.83	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.28	10630	20241209	9.41	11730	-0.85	20250120	11010	5.63	20250103	15160	-23.28	20240729	10630	9.41	20241209	0.78	N	004360	500	96 억		1967627	N	N	6	N	00	N
26	20250121	160155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11650	-30	5	-0.26	148816160	12833	98.83	11680	11700	11560	15180	8180	11680	11596.37	10.20	0	-1162	11800	11740	11670	11610	11540	11705	11575	97	3500	500	8870	10	1	19308690	2249	3.84	0.25	12	0.07	3033.00	46680.00	15160	20240729	-23.15	10630	20241209	9.60	11730	-0.68	20250120	11010	5.81	20250103	15160	-23.15	20240729	10630	9.60	20241209	0.79	N	004360	500	96 억		1968678	N	N	6	N	00	N
27	20250121	150156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11630	-50	5	-0.43	145181640	12521	96.43	11680	11700	11560	15180	8180	11680	11595.05	10.20	0	-1014	11800	11740	11670	11610	11540	11705	11575	97	3500	500	8870	10	1	19308690	2246	3.83	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.28	10630	20241209	9.41	11730	-0.85	20250120	11010	5.63	20250103	15160	-23.28	20240729	10630	9.41	20241209	0.79	N	004360	500	96 억		1968678	N	N	15	N	00	N
28	20250121	140156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11650	-30	5	-0.26	134684460	11620	89.49	11680	11700	11560	15180	8180	11680	11590.75	10.20	0	-701	11800	11740	11670	11610	11540	11705	11575	97	3500	500	8870	10	1	19308690	2249	3.84	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.15	10630	20241209	9.60	11730	-0.68	20250120	11010	5.81	20250103	15160	-23.15	20240729	10630	9.60	20241209	0.79	N	004360	500	96 억		1968678	N	N	15	N	00	N
29	20250121	130155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11590	-90	5	-0.77	120023570	10357	79.76	11680	11700	11560	15180	8180	11680	11588.64	10.20	0	-700	11800	11740	11670	11610	11540	11705	11575	97	3500	500	8870	10	1	19308690	2238	3.82	0.25	12	0.05	3033.00	46680.00	15160	20240729	-23.55	10630	20241209	9.03	11730	-1.19	20250120	11010	5.27	20250103	15160	-23.55	20240729	10630	9.03	20241209	0.79	N	004360	500	96 억		1968678	N	N	15	N	00	N
30	20250121	120156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11590	-90	5	-0.77	113660780	9808	75.53	11680	11700	11560	15180	8180	11680	11588.58	10.20	0	-848	11800	11740	11670	11610	11540	11705	11575	97	3500	500	8870	10	1	19308690	2238	3.82	0.25	12	0.05	3033.00	46680.00	15160	20240729	-23.55	10630	20241209	9.03	11730	-1.19	20250120	11010	5.27	20250103	15160	-23.55	20240729	10630	9.03	20241209	0.79	N	004360	500	96 억		1968678	N	N	15	N	00	N
31	20250121	110151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11570	-110	5	-0.94	61323740	5282	40.68	11680	11700	11560	15180	8180	11680	11609.95	10.20	0	-948	11800	11740	11670	11610	11540	11705	11575	97	3500	500	8870	10	1	19308690	2234	3.81	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.68	10630	20241209	8.84	11730	-1.36	20250120	11010	5.09	20250103	15160	-23.68	20240729	10630	8.84	20241209	0.79	N	004360	500	96 억		1968678	N	N	15	N	00	N
32	20250121	100149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11560	-120	5	-1.03	44368460	3816	29.39	11680	11700	11560	15180	8180	11680	11626.95	10.20	0	-1066	11800	11740	11670	11610	11540	11705	11575	97	3500	500	8870	10	1	19308690	2232	3.81	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.75	10630	20241209	8.75	11730	-1.45	20250120	11010	5.00	20250103	15160	-23.75	20240729	10630	8.75	20241209	0.79	N	004360	500	96 억		1968678	N	N	15	N	00	N
33	20250121	090156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11660	-20	5	-0.17	2791440	239	1.84	11680	11680	11660	15180	8180	11680	11679.67	10.20	0	-6	11800	11740	11670	11610	11540	11705	11575	97	3500	500	8870	10	1	19308690	2251	3.84	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.09	10630	20241209	9.69	11730	-0.60	20250120	11010	5.90	20250103	15160	-23.09	20240729	10630	9.69	20241209	0.79	N	004360	500	96 억		1968678	N	N	15	N	00	N
34	20250120	160154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11680	10	2	0.09	151121310	12962	44.16	11730	11730	11600	15170	8170	11670	11658.80	10.21	0	-1860	11803	11736	11613	11546	11423	11770	11580	97	3500	500	8860	10	1	19308690	2255	3.85	0.25	12	0.07	3033.00	46680.00	15160	20240729	-22.96	10630	20241209	9.88	11730	-0.43	20250120	11010	6.09	20250103	15160	-22.96	20240729	10630	9.88	20241209	0.77	N	004360	500	96 억		1970730	N	N	15	N	00	N
35	20250120	150156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11670	0	3	0.00	135178870	11594	39.50	11730	11730	11600	15170	8170	11670	11659.38	10.21	0	-1749	11803	11736	11613	11546	11423	11770	11580	97	3500	500	8860	10	1	19308690	2253	3.85	0.25	12	0.06	3033.00	46680.00	15160	20240729	-23.02	10630	20241209	9.78	11730	-0.51	20250120	11010	5.99	20250103	15160	-23.02	20240729	10630	9.78	20241209	0.77	N	004360	500	96 억		1970730	N	N	17	N	00	N
36	20250120	140155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11670	0	3	0.00	121860230	10451	35.60	11730	11730	11600	15170	8170	11670	11660.15	10.21	0	-1759	11803	11736	11613	11546	11423	11770	11580	97	3500	500	8860	10	1	19308690	2253	3.85	0.25	12	0.05	3033.00	46680.00	15160	20240729	-23.02	10630	20241209	9.78	11730	-0.51	20250120	11010	5.99	20250103	15160	-23.02	20240729	10630	9.78	20241209	0.77	N	004360	500	96 억		1970730	N	N	17	N	00	N
37	20250120	130154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11680	10	2	0.09	113922180	9771	33.29	11730	11730	11600	15170	8170	11670	11659.21	10.21	0	-1682	11803	11736	11613	11546	11423	11770	11580	97	3500	500	8860	10	1	19308690	2255	3.85	0.25	12	0.05	3033.00	46680.00	15160	20240729	-22.96	10630	20241209	9.88	11730	-0.43	20250120	11010	6.09	20250103	15160	-22.96	20240729	10630	9.88	20241209	0.77	N	004360	500	96 억		1970730	N	N	17	N	00	N
38	20250120	120155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11670	0	3	0.00	95406080	8184	27.88	11730	11730	11600	15170	8170	11670	11657.63	10.21	0	-1443	11803	11736	11613	11546	11423	11770	11580	97	3500	500	8860	10	1	19308690	2253	3.85	0.25	12	0.04	3033.00	46680.00	15160	20240729	-23.02	10630	20241209	9.78	11730	-0.51	20250120	11010	5.99	20250103	15160	-23.02	20240729	10630	9.78	20241209	0.77	N	004360	500	96 억		1970730	N	N	17	N	00	N
39	20250120	110155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11630	-40	5	-0.34	81336810	6978	23.77	11730	11730	11600	15170	8170	11670	11656.18	10.21	0	-1257	11803	11736	11613	11546	11423	11770	11580	97	3500	500	8860	10	1	19308690	2246	3.83	0.25	12	0.04	3033.00	46680.00	15160	20240729	-23.28	10630	20241209	9.41	11730	-0.85	20250120	11010	5.63	20250103	15160	-23.28	20240729	10630	9.41	20241209	0.77	N	004360	500	96 억		1970730	N	N	17	N	00	N
40	20250120	100156	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11660	-10	5	-0.09	57909790	4965	16.91	11730	11730	11600	15170	8170	11670	11663.60	10.21	0	-676	11803	11736	11613	11546	11423	11770	11580	97	3500	500	8860	10	1	19308690	2251	3.84	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.09	10630	20241209	9.69	11730	-0.60	20250120	11010	5.90	20250103	15160	-23.09	20240729	10630	9.69	20241209	0.77	N	004360	500	96 억		1970730	N	N	17	N	00	N
41	20250120	090155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11620	-50	5	-0.43	4932250	421	1.43	11730	11730	11620	15170	8170	11670	11715.56	10.21	0	-83	11803	11736	11613	11546	11423	11770	11580	97	3500	500	8860	10	1	19308690	2244	3.83	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.35	10630	20241209	9.31	11730	-0.94	20250120	11010	5.54	20250103	15160	-23.35	20240729	10630	9.31	20241209	0.77	N	004360	500	96 억		1970730	N	N	17	N	00	N
42	20250117	160154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11670	140	2	1.21	339777530	29344	204.15	11550	11680	11490	14980	8080	11530	11579.11	10.18	0	5918	11783	11656	11553	11426	11323	11605	11375	97	3450	500	8760	10	1	19308690	2253	3.85	0.25	12	0.15	3033.00	46680.00	15160	20240729	-23.02	10630	20241209	9.78	11700	-0.26	20250115	11010	5.99	20250103	15160	-23.02	20240729	10630	9.78	20241209	0.77	N	004360	500	96 억		1964894	N	N	17	N	00	N
43	20250117	150155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11630	100	2	0.87	316269860	27327	190.11	11550	11650	11490	14980	8080	11530	11573.53	10.18	0	6228	11783	11656	11553	11426	11323	11605	11375	97	3450	500	8760	10	1	19308690	2246	3.83	0.25	12	0.14	3033.00	46680.00	15160	20240729	-23.28	10630	20241209	9.41	11700	-0.60	20250115	11010	5.63	20250103	15160	-23.28	20240729	10630	9.41	20241209	0.77	N	004360	500	96 억		1964894	N	N	14	N	00	N
44	20250117	140155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11600	70	2	0.61	290276300	25087	174.53	11550	11650	11490	14980	8080	11530	11570.79	10.18	0	4800	11783	11656	11553	11426	11323	11605	11375	97	3450	500	8760	10	1	19308690	2240	3.82	0.25	12	0.13	3033.00	46680.00	15160	20240729	-23.48	10630	20241209	9.13	11700	-0.85	20250115	11010	5.36	20250103	15160	-23.48	20240729	10630	9.13	20241209	0.77	N	004360	500	96 억		1964894	N	N	14	N	00	N
45	20250117	130154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11610	80	2	0.69	274862930	23759	165.29	11550	11650	11490	14980	8080	11530	11568.79	10.18	0	4725	11783	11656	11553	11426	11323	11605	11375	97	3450	500	8760	10	1	19308690	2242	3.83	0.25	12	0.12	3033.00	46680.00	15160	20240729	-23.42	10630	20241209	9.22	11700	-0.77	20250115	11010	5.45	20250103	15160	-23.42	20240729	10630	9.22	20241209	0.77	N	004360	500	96 억		1964894	N	N	14	N	00	N
46	20250117	120155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11610	80	2	0.69	222623270	19266	134.03	11550	11610	11490	14980	8080	11530	11555.24	10.18	0	4557	11783	11656	11553	11426	11323	11605	11375	97	3450	500	8760	10	1	19308690	2242	3.83	0.25	12	0.10	3033.00	46680.00	15160	20240729	-23.42	10630	20241209	9.22	11700	-0.77	20250115	11010	5.45	20250103	15160	-23.42	20240729	10630	9.22	20241209	0.77	N	004360	500	96 억		1964894	N	N	14	N	00	N
47	20250117	110154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11560	30	2	0.26	147552260	12778	88.90	11550	11580	11490	14980	8080	11530	11547.37	10.18	0	1405	11783	11656	11553	11426	11323	11605	11375	97	3450	500	8760	10	1	19308690	2232	3.81	0.25	12	0.07	3033.00	46680.00	15160	20240729	-23.75	10630	20241209	8.75	11700	-1.20	20250115	11010	5.00	20250103	15160	-23.75	20240729	10630	8.75	20241209	0.77	N	004360	500	96 억		1964894	N	N	14	N	00	N
48	20250117	100155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11490	-40	5	-0.35	44636090	3867	26.90	11550	11570	11490	14980	8080	11530	11542.82	10.18	0	194	11783	11656	11553	11426	11323	11605	11375	97	3450	500	8760	10	1	19308690	2219	3.79	0.25	12	0.02	3033.00	46680.00	15160	20240729	-24.21	10630	20241209	8.09	11700	-1.79	20250115	11010	4.36	20250103	15160	-24.21	20240729	10630	8.09	20241209	0.77	N	004360	500	96 억		1964894	N	N	14	N	00	N
49	20250117	090155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11550	20	2	0.17	34719300	3006	20.91	11550	11550	11550	14980	8080	11530	11550.00	10.18	0	427	11783	11656	11553	11426	11323	11605	11375	97	3450	500	8760	10	1	19308690	2230	3.81	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.81	10630	20241209	8.65	11700	-1.28	20250115	11010	4.90	20250103	15160	-23.81	20240729	10630	8.65	20241209	0.77	N	004360	500	96 억		1964894	N	N	14	N	00	N
50	20250116	160154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11530	-50	5	-0.43	165293160	14359	70.22	11680	11680	11450	15050	8110	11580	11511.47	10.19	0	-3677	11813	11696	11583	11466	11353	11755	11525	97	3470	500	8800	10	1	19308690	2226	3.80	0.25	12	0.07	3033.00	46680.00	15160	20240729	-23.94	10630	20241209	8.47	11700	-1.45	20250115	11010	4.72	20250103	15160	-23.94	20240729	10630	8.47	20241209	0.77	N	004360	500	96 억		1968170	N	N	14	N	00	N
51	20250116	150149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11490	-90	5	-0.78	134392620	11673	57.08	11680	11680	11450	15050	8110	11580	11513.12	10.19	0	-3578	11813	11696	11583	11466	11353	11755	11525	97	3470	500	8800	10	1	19308690	2219	3.79	0.25	12	0.06	3033.00	46680.00	15160	20240729	-24.21	10630	20241209	8.09	11700	-1.79	20250115	11010	4.36	20250103	15160	-24.21	20240729	10630	8.09	20241209	0.77	N	004360	500	96 억		1968170	N	N	2	N	00	N
52	20250116	140154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11500	-80	5	-0.69	118568360	10296	50.35	11680	11680	11450	15050	8110	11580	11515.96	10.19	0	-3212	11813	11696	11583	11466	11353	11755	11525	97	3470	500	8800	10	1	19308690	2220	3.79	0.25	12	0.05	3033.00	46680.00	15160	20240729	-24.14	10630	20241209	8.18	11700	-1.71	20250115	11010	4.45	20250103	15160	-24.14	20240729	10630	8.18	20241209	0.77	N	004360	500	96 억		1968170	N	N	2	N	00	N
53	20250116	130155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11470	-110	5	-0.95	109537980	9510	46.51	11680	11680	11450	15050	8110	11580	11518.19	10.19	0	-3034	11813	11696	11583	11466	11353	11755	11525	97	3470	500	8800	10	1	19308690	2215	3.78	0.25	12	0.05	3033.00	46680.00	15160	20240729	-24.34	10630	20241209	7.90	11700	-1.97	20250115	11010	4.18	20250103	15160	-24.34	20240729	10630	7.90	20241209	0.77	N	004360	500	96 억		1968170	N	N	2	N	00	N
54	20250116	120154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11480	-100	5	-0.86	94013040	8156	39.88	11680	11680	11450	15050	8110	11580	11526.86	10.19	0	-3034	11813	11696	11583	11466	11353	11755	11525	97	3470	500	8800	10	1	19308690	2217	3.79	0.25	12	0.04	3033.00	46680.00	15160	20240729	-24.27	10630	20241209	8.00	11700	-1.88	20250115	11010	4.27	20250103	15160	-24.27	20240729	10630	8.00	20241209	0.77	N	004360	500	96 억		1968170	N	N	2	N	00	N
55	20250116	110155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11490	-90	5	-0.78	63561860	5502	26.91	11680	11680	11480	15050	8110	11580	11552.50	10.19	0	-2971	11813	11696	11583	11466	11353	11755	11525	97	3470	500	8800	10	1	19308690	2219	3.79	0.25	12	0.03	3033.00	46680.00	15160	20240729	-24.21	10630	20241209	8.09	11700	-1.79	20250115	11010	4.36	20250103	15160	-24.21	20240729	10630	8.09	20241209	0.77	N	004360	500	96 억		1968170	N	N	2	N	00	N
56	20250116	100155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11590	10	2	0.09	43396580	3750	18.34	11680	11680	11520	15050	8110	11580	11572.42	10.19	0	-2205	11813	11696	11583	11466	11353	11755	11525	97	3470	500	8800	10	1	19308690	2238	3.82	0.25	12	0.02	3033.00	46680.00	15160	20240729	-23.55	10630	20241209	9.03	11700	-0.94	20250115	11010	5.27	20250103	15160	-23.55	20240729	10630	9.03	20241209	0.77	N	004360	500	96 억		1968170	N	N	2	N	00	N
57	20250116	090155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11620	40	2	0.35	5872490	506	2.47	11680	11680	11520	15050	8110	11580	11605.71	10.19	0	17	11813	11696	11583	11466	11353	11755	11525	97	3470	500	8800	10	1	19308690	2244	3.83	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.35	10630	20241209	9.31	11700	-0.68	20250115	11010	5.54	20250103	15160	-23.35	20240729	10630	9.31	20241209	0.77	N	004360	500	96 억		1968170	N	N	2	N	00	N
58	20250115	160154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11580	50	2	0.43	235451000	20385	85.40	11540	11700	11470	14980	8080	11530	11550.16	10.18	0	2175	11783	11656	11433	11306	11083	11720	11370	97	3450	500	8760	10	1	19308690	2236	3.82	0.25	12	0.11	3033.00	46680.00	15160	20240729	-23.61	10630	20241209	8.94	11700	-1.03	20250115	11010	5.18	20250103	15160	-23.61	20240729	10630	8.94	20241209	0.77	N	004360	500	96 억		1965422	N	N	2	N	00	N
59	20250115	150155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11480	-50	5	-0.43	229727240	19890	83.33	11540	11700	11470	14980	8080	11530	11549.89	10.18	0	2453	11783	11656	11433	11306	11083	11720	11370	97	3450	500	8760	10	1	19308690	2217	3.79	0.25	12	0.10	3033.00	46680.00	15160	20240729	-24.27	10630	20241209	8.00	11700	-1.88	20250115	11010	4.27	20250103	15160	-24.27	20240729	10630	8.00	20241209	0.77	N	004360	500	96 억		1965422	N	N	1	N	00	N
60	20250115	140155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11490	-40	5	-0.35	184516680	15960	66.86	11540	11700	11490	14980	8080	11530	11561.20	10.18	0	2485	11783	11656	11433	11306	11083	11720	11370	97	3450	500	8760	10	1	19308690	2219	3.79	0.25	12	0.08	3033.00	46680.00	15160	20240729	-24.21	10630	20241209	8.09	11700	-1.79	20250115	11010	4.36	20250103	15160	-24.21	20240729	10630	8.09	20241209	0.77	N	004360	500	96 억		1965422	N	N	1	N	00	N
61	20250115	130155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11520	-10	5	-0.09	170481340	14740	61.75	11540	11700	11510	14980	8080	11530	11565.90	10.18	0	2362	11783	11656	11433	11306	11083	11720	11370	97	3450	500	8760	10	1	19308690	2224	3.80	0.25	12	0.08	3033.00	46680.00	15160	20240729	-24.01	10630	20241209	8.37	11700	-1.54	20250115	11010	4.63	20250103	15160	-24.01	20240729	10630	8.37	20241209	0.77	N	004360	500	96 억		1965422	N	N	1	N	00	N
62	20250115	120155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11610	80	2	0.69	167094990	14446	60.52	11540	11700	11510	14980	8080	11530	11566.87	10.18	0	2382	11783	11656	11433	11306	11083	11720	11370	97	3450	500	8760	10	1	19308690	2242	3.83	0.25	12	0.07	3033.00	46680.00	15160	20240729	-23.42	10630	20241209	9.22	11700	-0.77	20250115	11010	5.45	20250103	15160	-23.42	20240729	10630	9.22	20241209	0.77	N	004360	500	96 억		1965422	N	N	1	N	00	N
63	20250115	110155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11610	80	2	0.69	106320170	9175	38.44	11540	11700	11510	14980	8080	11530	11588.03	10.18	0	1866	11783	11656	11433	11306	11083	11720	11370	97	3450	500	8760	10	1	19308690	2242	3.83	0.25	12	0.05	3033.00	46680.00	15160	20240729	-23.42	10630	20241209	9.22	11700	-0.77	20250115	11010	5.45	20250103	15160	-23.42	20240729	10630	9.22	20241209	0.77	N	004360	500	96 억		1965422	N	N	1	N	00	N
64	20250115	100154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11610	80	2	0.69	59902940	5163	21.63	11540	11700	11510	14980	8080	11530	11602.35	10.18	0	293	11783	11656	11433	11306	11083	11720	11370	97	3450	500	8760	10	1	19308690	2242	3.83	0.25	12	0.03	3033.00	46680.00	15160	20240729	-23.42	10630	20241209	9.22	11700	-0.77	20250115	11010	5.45	20250103	15160	-23.42	20240729	10630	9.22	20241209	0.77	N	004360	500	96 억		1965422	N	N	1	N	00	N
65	20250115	090155	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11540	10	2	0.09	934740	81	0.34	11540	11540	11540	14980	8080	11530	11540.00	10.18	0	-19	11783	11656	11433	11306	11083	11720	11370	97	3450	500	8760	10	1	19308690	2228	3.80	0.25	12	0.00	3033.00	46680.00	15160	20240729	-23.88	10630	20241209	8.56	11560	-0.17	20250114	11010	4.81	20250103	15160	-23.88	20240729	10630	8.56	20241209	0.77	N	004360	500	96 억		1965422	N	N	1	N	00	N
66	20250114	160153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11530	330	2	2.95	271864520	23848	75.00	11230	11560	11210	14560	7840	11200	11397.99	10.15	0	5381	11453	11326	11253	11126	11053	11290	11090	97	3360	500	8510	10	1	19308690	2226	3.80	0.25	12	0.12	3033.00	46680.00	15160	20240729	-23.94	10630	20241209	8.47	11560	-0.26	20250114	11010	4.72	20250103	15160	-23.94	20240729	10630	8.47	20241209	0.76	N	004360	500	96 억		1959944	N	N	1	N	00	N
67	20250114	150154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11490	290	2	2.59	261219640	22925	72.09	11230	11560	11210	14560	7840	11200	11394.53	10.15	0	5213	11453	11326	11253	11126	11053	11290	11090	97	3360	500	8510	10	1	19308690	2219	3.79	0.25	12	0.12	3033.00	46680.00	15160	20240729	-24.21	10630	20241209	8.09	11560	-0.61	20250114	11010	4.36	20250103	15160	-24.21	20240729	10630	8.09	20241209	0.76	N	004360	500	96 억		1959944	N	N	12	N	00	N
68	20250114	140153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11520	320	2	2.86	218599210	19225	60.46	11230	11560	11210	14560	7840	11200	11370.57	10.15	0	4283	11453	11326	11253	11126	11053	11290	11090	97	3360	500	8510	10	1	19308690	2224	3.80	0.25	12	0.10	3033.00	46680.00	15160	20240729	-24.01	10630	20241209	8.37	11560	-0.35	20250114	11010	4.63	20250103	15160	-24.01	20240729	10630	8.37	20241209	0.76	N	004360	500	96 억		1959944	N	N	12	N	00	N
69	20250114	130154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11440	240	2	2.14	135673630	12008	37.76	11230	11450	11210	14560	7840	11200	11298.60	10.15	0	3396	11453	11326	11253	11126	11053	11290	11090	97	3360	500	8510	10	1	19308690	2209	3.77	0.25	12	0.06	3033.00	46680.00	15160	20240729	-24.54	10630	20241209	7.62	11450	-0.09	20250114	11010	3.91	20250103	15160	-24.54	20240729	10630	7.62	20241209	0.76	N	004360	500	96 억		1959944	N	N	12	N	00	N
70	20250114	120153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11360	160	2	1.43	103769060	9206	28.95	11230	11370	11210	14560	7840	11200	11271.89	10.15	0	2490	11453	11326	11253	11126	11053	11290	11090	97	3360	500	8510	10	1	19308690	2193	3.75	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.07	10630	20241209	6.87	11380	-0.18	20250113	11010	3.18	20250103	15160	-25.07	20240729	10630	6.87	20241209	0.76	N	004360	500	96 억		1959944	N	N	12	N	00	N
71	20250114	110154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11240	40	2	0.36	57308260	5103	16.05	11230	11310	11210	14560	7840	11200	11230.31	10.15	0	1173	11453	11326	11253	11126	11053	11290	11090	97	3360	500	8510	10	1	19308690	2170	3.71	0.24	12	0.03	3033.00	46680.00	15160	20240729	-25.86	10630	20241209	5.74	11380	-1.23	20250113	11010	2.09	20250103	15160	-25.86	20240729	10630	5.74	20241209	0.76	N	004360	500	96 억		1959944	N	N	12	N	00	N
72	20250114	100154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11240	40	2	0.36	41065010	3657	11.50	11230	11310	11210	14560	7840	11200	11229.15	10.15	0	1918	11453	11326	11253	11126	11053	11290	11090	97	3360	500	8510	10	1	19308690	2170	3.71	0.24	12	0.02	3033.00	46680.00	15160	20240729	-25.86	10630	20241209	5.74	11380	-1.23	20250113	11010	2.09	20250103	15160	-25.86	20240729	10630	5.74	20241209	0.76	N	004360	500	96 억		1959944	N	N	12	N	00	N
73	20250114	090153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11210	10	2	0.09	30309350	2703	8.50	11230	11230	11210	14560	7840	11200	11213.23	10.15	0	1906	11453	11326	11253	11126	11053	11290	11090	97	3360	500	8510	10	1	19308690	2165	3.70	0.24	12	0.01	3033.00	46680.00	15160	20240729	-26.06	10630	20241209	5.46	11380	-1.49	20250113	11010	1.82	20250103	15160	-26.06	20240729	10630	5.46	20241209	0.76	N	004360	500	96 억		1959944	N	N	12	N	00	N
74	20250113	160153	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11200	-140	5	-1.23	355937350	31655	211.64	11310	11380	11180	14740	7940	11340	11244.27	10.19	0	-7264	11446	11392	11296	11242	11146	11420	11270	97	3400	500	8610	10	1	19308690	2163	3.69	0.24	12	0.16	3033.00	46680.00	15160	20240729	-26.12	10630	20241209	5.36	11380	-1.58	20250113	11010	1.73	20250103	15160	-26.12	20240729	10630	5.36	20241209	0.77	N	004360	500	96 억		1966920	N	N	12	N	00	N
75	20250113	150154	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11230	-110	5	-0.97	186916910	16566	110.76	11310	11380	11220	14740	7940	11340	11283.16	10.19	0	-6442	11446	11392	11296	11242	11146	11420	11270	97	3400	500	8610	10	1	19308690	2168	3.70	0.24	12	0.09	3033.00	46680.00	15160	20240729	-25.92	10630	20241209	5.64	11380	-1.32	20250113	11010	2.00	20250103	15160	-25.92	20240729	10630	5.64	20241209	0.77	N	004360	500	96 억		1966920	N	N	13	N	00	N
76	20250113	140152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11280	-60	5	-0.53	183788080	16288	108.90	11310	11380	11220	14740	7940	11340	11283.65	10.19	0	-6335	11446	11392	11296	11242	11146	11420	11270	97	3400	500	8610	10	1	19308690	2178	3.72	0.24	12	0.08	3033.00	46680.00	15160	20240729	-25.59	10630	20241209	6.11	11380	-0.88	20250113	11010	2.45	20250103	15160	-25.59	20240729	10630	6.11	20241209	0.77	N	004360	500	96 억		1966920	N	N	13	N	00	N
77	20250113	130151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11260	-80	5	-0.71	161706130	14324	95.77	11310	11380	11220	14740	7940	11340	11289.17	10.19	0	-6316	11446	11392	11296	11242	11146	11420	11270	97	3400	500	8610	10	1	19308690	2174	3.71	0.24	12	0.07	3033.00	46680.00	15160	20240729	-25.73	10630	20241209	5.93	11380	-1.05	20250113	11010	2.27	20250103	15160	-25.73	20240729	10630	5.93	20241209	0.77	N	004360	500	96 억		1966920	N	N	13	N	00	N
78	20250113	120152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11250	-90	5	-0.79	153983420	13638	91.18	11310	11380	11220	14740	7940	11340	11290.76	10.19	0	-6261	11446	11392	11296	11242	11146	11420	11270	97	3400	500	8610	10	1	19308690	2172	3.71	0.24	12	0.07	3033.00	46680.00	15160	20240729	-25.79	10630	20241209	5.83	11380	-1.14	20250113	11010	2.18	20250103	15160	-25.79	20240729	10630	5.83	20241209	0.77	N	004360	500	96 억		1966920	N	N	13	N	00	N
79	20250113	110152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11250	-90	5	-0.79	129533530	11465	76.65	11310	11380	11220	14740	7940	11340	11298.17	10.19	0	-5404	11446	11392	11296	11242	11146	11420	11270	97	3400	500	8610	10	1	19308690	2172	3.71	0.24	12	0.06	3033.00	46680.00	15160	20240729	-25.79	10630	20241209	5.83	11380	-1.14	20250113	11010	2.18	20250103	15160	-25.79	20240729	10630	5.83	20241209	0.77	N	004360	500	96 억		1966920	N	N	13	N	00	N
80	20250113	100152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11350	10	2	0.09	93904620	8299	55.49	11310	11380	11220	14740	7940	11340	11315.17	10.19	0	-5085	11446	11392	11296	11242	11146	11420	11270	97	3400	500	8610	10	1	19308690	2192	3.74	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.13	10630	20241209	6.77	11380	-0.26	20250113	11010	3.09	20250103	15160	-25.13	20240729	10630	6.77	20241209	0.77	N	004360	500	96 억		1966920	N	N	13	N	00	N
81	20250113	090152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11220	-120	5	-1.06	383890	34	0.23	11310	11310	11220	14740	7940	11340	11290.88	10.19	0	-7	11446	11392	11296	11242	11146	11420	11270	97	3400	500	8610	10	1	19308690	2166	3.70	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.99	10630	20241209	5.55	11350	-1.15	20250110	11010	1.91	20250103	15160	-25.99	20240729	10630	5.55	20241209	0.77	N	004360	500	96 억		1966920	N	N	13	N	00	N
82	20250110	160151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11340	60	2	0.53	168724480	14947	98.18	11280	11350	11200	14660	7900	11280	11288.14	10.20	0	-2278	11340	11310	11250	11220	11160	11325	11235	97	3380	500	8570	10	1	19308690	2190	3.74	0.24	12	0.08	3033.00	46680.00	15160	20240729	-25.20	10630	20241209	6.68	11350	-0.09	20250110	11010	3.00	20250103	15160	-25.20	20240729	10630	6.68	20241209	0.78	N	004360	500	96 억		1968606	N	N	13	N	00	N
83	20250110	150151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11290	10	2	0.09	139961200	12406	81.49	11280	11350	11200	14660	7900	11280	11281.73	10.20	0	-2035	11340	11310	11250	11220	11160	11325	11235	97	3380	500	8570	10	1	19308690	2180	3.72	0.24	12	0.06	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	11350	-0.53	20250110	11010	2.54	20250103	15160	-25.53	20240729	10630	6.21	20241209	0.78	N	004360	500	96 억		1968606	N	N	16	N	00	N
84	20250110	140150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11290	10	2	0.09	109470700	9702	63.73	11280	11350	11200	14660	7900	11280	11283.31	10.20	0	-2826	11340	11310	11250	11220	11160	11325	11235	97	3380	500	8570	10	1	19308690	2180	3.72	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	11350	-0.53	20250110	11010	2.54	20250103	15160	-25.53	20240729	10630	6.21	20241209	0.78	N	004360	500	96 억		1968606	N	N	16	N	00	N
85	20250110	130151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11290	10	2	0.09	100292660	8888	58.38	11280	11350	11200	14660	7900	11280	11284.05	10.20	0	-2877	11340	11310	11250	11220	11160	11325	11235	97	3380	500	8570	10	1	19308690	2180	3.72	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.53	10630	20241209	6.21	11350	-0.53	20250110	11010	2.54	20250103	15160	-25.53	20240729	10630	6.21	20241209	0.78	N	004360	500	96 억		1968606	N	N	16	N	00	N
86	20250110	120151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11300	20	2	0.18	93980630	8329	54.71	11280	11350	11200	14660	7900	11280	11283.54	10.20	0	-2869	11340	11310	11250	11220	11160	11325	11235	97	3380	500	8570	10	1	19308690	2182	3.73	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.46	10630	20241209	6.30	11350	-0.44	20250110	11010	2.63	20250103	15160	-25.46	20240729	10630	6.30	20241209	0.78	N	004360	500	96 억		1968606	N	N	16	N	00	N
87	20250110	110150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11320	40	2	0.35	78760280	6979	45.84	11280	11350	11200	14660	7900	11280	11285.32	10.20	0	-2820	11340	11310	11250	11220	11160	11325	11235	97	3380	500	8570	10	1	19308690	2186	3.73	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.33	10630	20241209	6.49	11350	-0.26	20250110	11010	2.82	20250103	15160	-25.33	20240729	10630	6.49	20241209	0.78	N	004360	500	96 억		1968606	N	N	16	N	00	N
88	20250110	100151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11350	70	2	0.62	46069680	4085	26.83	11280	11350	11200	14660	7900	11280	11277.77	10.20	0	-1043	11340	11310	11250	11220	11160	11325	11235	97	3380	500	8570	10	1	19308690	2192	3.74	0.24	12	0.02	3033.00	46680.00	15160	20240729	-25.13	10630	20241209	6.77	11350	0.00	20250110	11010	3.09	20250103	15160	-25.13	20240729	10630	6.77	20241209	0.78	N	004360	500	96 억		1968606	N	N	16	N	00	N
89	20250110	090151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11230	-50	5	-0.44	247360	22	0.14	11280	11280	11230	14660	7900	11280	11243.64	10.20	0	-16	11340	11310	11250	11220	11160	11325	11235	97	3380	500	8570	10	1	19308690	2168	3.70	0.24	12	0.00	3033.00	46680.00	15160	20240729	-25.92	10630	20241209	5.64	11280	0.00	20250109	11010	2.00	20250103	15160	-25.92	20240729	10630	5.64	20241209	0.78	N	004360	500	96 억		1968606	N	N	16	N	00	N
90	20250109	160150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11280	10	2	0.09	170253640	15169	61.20	11280	11280	11190	14650	7890	11270	11223.79	10.20	0	-1328	11376	11322	11216	11162	11056	11350	11190	97	3380	500	8560	10	1	19308690	2178	3.72	0.24	12	0.08	3033.00	46680.00	15160	20240729	-25.59	10630	20241209	6.11	11280	0.00	20250109	11010	2.45	20250103	15160	-25.59	20240729	10630	6.11	20241209	0.77	N	004360	500	96 억		1969810	N	N	16	N	00	N
91	20250109	150151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11230	-40	5	-0.35	139148670	12409	50.07	11280	11280	11190	14650	7890	11270	11213.53	10.20	0	-855	11376	11322	11216	11162	11056	11350	11190	97	3380	500	8560	10	1	19308690	2168	3.70	0.24	12	0.06	3033.00	46680.00	15160	20240729	-25.92	10630	20241209	5.64	11280	-0.44	20250109	11010	2.00	20250103	15160	-25.92	20240729	10630	5.64	20241209	0.77	N	004360	500	96 억		1969810	N	N	19	N	00	N
92	20250109	140151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11270	0	3	0.00	131758540	11751	47.41	11280	11280	11190	14650	7890	11270	11212.54	10.20	0	-779	11376	11322	11216	11162	11056	11350	11190	97	3380	500	8560	10	1	19308690	2176	3.72	0.24	12	0.06	3033.00	46680.00	15160	20240729	-25.66	10630	20241209	6.02	11280	-0.09	20250109	11010	2.36	20250103	15160	-25.66	20240729	10630	6.02	20241209	0.77	N	004360	500	96 억		1969810	N	N	19	N	00	N
93	20250109	130151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11220	-50	5	-0.44	117839460	10511	42.41	11280	11280	11190	14650	7890	11270	11211.06	10.20	0	-724	11376	11322	11216	11162	11056	11350	11190	97	3380	500	8560	10	1	19308690	2166	3.70	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.99	10630	20241209	5.55	11280	-0.53	20250109	11010	1.91	20250103	15160	-25.99	20240729	10630	5.55	20241209	0.77	N	004360	500	96 억		1969810	N	N	19	N	00	N
94	20250109	120151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11220	-50	5	-0.44	111540950	9950	40.15	11280	11280	11190	14650	7890	11270	11210.15	10.20	0	-497	11376	11322	11216	11162	11056	11350	11190	97	3380	500	8560	10	1	19308690	2166	3.70	0.24	12	0.05	3033.00	46680.00	15160	20240729	-25.99	10630	20241209	5.55	11280	-0.53	20250109	11010	1.91	20250103	15160	-25.99	20240729	10630	5.55	20241209	0.77	N	004360	500	96 억		1969810	N	N	19	N	00	N
95	20250109	110150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11240	-30	5	-0.27	83878310	7487	30.21	11280	11280	11190	14650	7890	11270	11203.19	10.20	0	50	11376	11322	11216	11162	11056	11350	11190	97	3380	500	8560	10	1	19308690	2170	3.71	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.86	10630	20241209	5.74	11280	-0.35	20250109	11010	2.09	20250103	15160	-25.86	20240729	10630	5.74	20241209	0.77	N	004360	500	96 억		1969810	N	N	19	N	00	N
96	20250109	100150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11240	-30	5	-0.27	25581370	2282	9.21	11280	11280	11190	14650	7890	11270	11210.07	10.20	0	-25	11376	11322	11216	11162	11056	11350	11190	97	3380	500	8560	10	1	19308690	2170	3.71	0.24	12	0.01	3033.00	46680.00	15160	20240729	-25.86	10630	20241209	5.74	11280	-0.35	20250109	11010	2.09	20250103	15160	-25.86	20240729	10630	5.74	20241209	0.77	N	004360	500	96 억		1969810	N	N	19	N	00	N
97	20250109	090151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11210	-60	5	-0.53	1273410	113	0.46	11280	11280	11210	14650	7890	11270	11269.12	10.20	0	-22	11376	11322	11216	11162	11056	11350	11190	97	3380	500	8560	10	1	19308690	2165	3.70	0.24	12	0.00	3033.00	46680.00	15160	20240729	-26.06	10630	20241209	5.46	11280	-0.62	20250109	11010	1.82	20250103	15160	-26.06	20240729	10630	5.46	20241209	0.77	N	004360	500	96 억		1969810	N	N	19	N	00	N
98	20250108	160149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11270	100	2	0.90	277619190	24773	173.54	11170	11270	11110	14520	7820	11170	11206.52	10.19	0	1406	11303	11236	11203	11136	11103	11220	11120	97	3350	500	8480	10	1	19308690	2176	3.72	0.24	12	0.13	3033.00	46680.00	15160	20240729	-25.66	10630	20241209	6.02	11270	0.00	20250107	11010	2.36	20250103	15160	-25.66	20240729	10630	6.02	20241209	0.78	N	004360	500	96 억		1966814	N	N	19	N	00	N
99	20250108	150150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11240	70	2	0.63	266471710	23783	166.61	11170	11270	11110	14520	7820	11170	11204.29	10.19	0	1044	11303	11236	11203	11136	11103	11220	11120	97	3350	500	8480	10	1	19308690	2170	3.71	0.24	12	0.12	3033.00	46680.00	15160	20240729	-25.86	10630	20241209	5.74	11270	0.00	20250107	11010	2.09	20250103	15160	-25.86	20240729	10630	5.74	20241209	0.78	N	004360	500	96 억		1966814	N	N	32	N	00	N
100	20250108	140151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11220	50	2	0.45	244660180	21844	153.02	11170	11270	11110	14520	7820	11170	11200.34	10.19	0	507	11303	11236	11203	11136	11103	11220	11120	97	3350	500	8480	10	1	19308690	2166	3.70	0.24	12	0.11	3033.00	46680.00	15160	20240729	-25.99	10630	20241209	5.55	11270	0.00	20250107	11010	1.91	20250103	15160	-25.99	20240729	10630	5.55	20241209	0.78	N	004360	500	96 억		1966814	N	N	32	N	00	N
101	20250108	130152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11250	80	2	0.72	210297840	18783	131.58	11170	11270	11110	14520	7820	11170	11196.18	10.19	0	535	11303	11236	11203	11136	11103	11220	11120	97	3350	500	8480	10	1	19308690	2172	3.71	0.24	12	0.10	3033.00	46680.00	15160	20240729	-25.79	10630	20241209	5.83	11270	0.00	20250107	11010	2.18	20250103	15160	-25.79	20240729	10630	5.83	20241209	0.78	N	004360	500	96 억		1966814	N	N	32	N	00	N
102	20250108	120150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11250	80	2	0.72	170114790	15207	106.53	11170	11270	11110	14520	7820	11170	11186.61	10.19	0	746	11303	11236	11203	11136	11103	11220	11120	97	3350	500	8480	10	1	19308690	2172	3.71	0.24	12	0.08	3033.00	46680.00	15160	20240729	-25.79	10630	20241209	5.83	11270	0.00	20250107	11010	2.18	20250103	15160	-25.79	20240729	10630	5.83	20241209	0.78	N	004360	500	96 억		1966814	N	N	32	N	00	N
103	20250108	110150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11170	0	3	0.00	97283870	8721	61.09	11170	11200	11110	14520	7820	11170	11155.13	10.19	0	950	11303	11236	11203	11136	11103	11220	11120	97	3350	500	8480	10	1	19308690	2157	3.68	0.24	12	0.05	3033.00	46680.00	15160	20240729	-26.32	10630	20241209	5.08	11270	-0.89	20250107	11010	1.45	20250103	15160	-26.32	20240729	10630	5.08	20241209	0.78	N	004360	500	96 억		1966814	N	N	32	N	00	N
104	20250108	100149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11130	-40	5	-0.36	63633640	5710	40.00	11170	11200	11110	14520	7820	11170	11144.25	10.19	0	-583	11303	11236	11203	11136	11103	11220	11120	97	3350	500	8480	10	1	19308690	2149	3.67	0.24	12	0.03	3033.00	46680.00	15160	20240729	-26.58	10630	20241209	4.70	11270	-1.24	20250107	11010	1.09	20250103	15160	-26.58	20240729	10630	4.70	20241209	0.78	N	004360	500	96 억		1966814	N	N	32	N	00	N
105	20250108	090152	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	-10	5	-0.09	22909640	2051	14.37	11170	11200	11160	14520	7820	11170	11169.99	10.19	0	95	11303	11236	11203	11136	11103	11220	11120	97	3350	500	8480	10	1	19308690	2155	3.68	0.24	12	0.01	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	11270	-0.98	20250107	11010	1.36	20250103	15160	-26.39	20240729	10630	4.99	20241209	0.78	N	004360	500	96 억		1966814	N	N	32	N	00	N
106	20250107	160150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11170	20	2	0.18	159872390	14260	78.82	11210	11270	11170	14490	7810	11150	11211.54	10.18	0	1152	11270	11210	11140	11080	11010	11215	11085	97	3340	500	8470	10	1	19308690	2157	3.68	0.24	12	0.07	3033.00	46680.00	15160	20240729	-26.32	10630	20241209	5.08	11270	-0.89	20250107	11010	1.45	20250103	15160	-26.32	20240729	10630	5.08	20241209	0.77	N	004360	500	96 억		1966519	N	N	32	N	00	N
107	20250107	150150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11180	30	2	0.27	144068930	12846	71.01	11210	11270	11170	14490	7810	11150	11215.08	10.18	0	937	11270	11210	11140	11080	11010	11215	11085	97	3340	500	8470	10	1	19308690	2159	3.69	0.24	12	0.07	3033.00	46680.00	15160	20240729	-26.25	10630	20241209	5.17	11270	-0.80	20250107	11010	1.54	20250103	15160	-26.25	20240729	10630	5.17	20241209	0.77	N	004360	500	96 억		1966519	N	N	27	N	00	N
108	20250107	140149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11200	50	2	0.45	106877840	9521	52.63	11210	11270	11170	14490	7810	11150	11225.48	10.18	0	1047	11270	11210	11140	11080	11010	11215	11085	97	3340	500	8470	10	1	19308690	2163	3.69	0.24	12	0.05	3033.00	46680.00	15160	20240729	-26.12	10630	20241209	5.36	11270	-0.62	20250107	11010	1.73	20250103	15160	-26.12	20240729	10630	5.36	20241209	0.77	N	004360	500	96 억		1966519	N	N	27	N	00	N
109	20250107	130149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11230	80	2	0.72	93870360	8360	46.21	11210	11270	11170	14490	7810	11150	11228.51	10.18	0	740	11270	11210	11140	11080	11010	11215	11085	97	3340	500	8470	10	1	19308690	2168	3.70	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.92	10630	20241209	5.64	11270	-0.35	20250107	11010	2.00	20250103	15160	-25.92	20240729	10630	5.64	20241209	0.77	N	004360	500	96 억		1966519	N	N	27	N	00	N
110	20250107	120150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11240	90	2	0.81	82603830	7356	40.66	11210	11270	11170	14490	7810	11150	11229.45	10.18	0	1077	11270	11210	11140	11080	11010	11215	11085	97	3340	500	8470	10	1	19308690	2170	3.71	0.24	12	0.04	3033.00	46680.00	15160	20240729	-25.86	10630	20241209	5.74	11270	-0.27	20250107	11010	2.09	20250103	15160	-25.86	20240729	10630	5.74	20241209	0.77	N	004360	500	96 억		1966519	N	N	27	N	00	N
111	20250107	110149	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11210	60	2	0.54	76003680	6768	37.41	11210	11270	11170	14490	7810	11150	11229.86	10.18	0	1210	11270	11210	11140	11080	11010	11215	11085	97	3340	500	8470	10	1	19308690	2165	3.70	0.24	12	0.04	3033.00	46680.00	15160	20240729	-26.06	10630	20241209	5.46	11270	-0.53	20250107	11010	1.82	20250103	15160	-26.06	20240729	10630	5.46	20241209	0.77	N	004360	500	96 억		1966519	N	N	27	N	00	N
112	20250107	100151	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11240	90	2	0.81	36678920	3271	18.08	11210	11260	11170	14490	7810	11150	11213.37	10.18	0	859	11270	11210	11140	11080	11010	11215	11085	97	3340	500	8470	10	1	19308690	2170	3.71	0.24	12	0.02	3033.00	46680.00	15160	20240729	-25.86	10630	20241209	5.74	11260	-0.18	20250107	11010	2.09	20250103	15160	-25.86	20240729	10630	5.74	20241209	0.77	N	004360	500	96 억		1966519	N	N	27	N	00	N
113	20250107	090150	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11180	30	2	0.27	739650	66	0.36	11210	11210	11180	14490	7810	11150	11206.82	10.18	0	12	11270	11210	11140	11080	11010	11215	11085	97	3340	500	8470	10	1	19308690	2159	3.69	0.24	12	0.00	3033.00	46680.00	15160	20240729	-26.25	10630	20241209	5.17	11210	0.00	20250102	11010	1.54	20250103	15160	-26.25	20240729	10630	5.17	20241209	0.77	N	004360	500	96 억		1966519	N	N	27	N	00	N
114	20250106	160148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11150	10	2	0.09	201252270	18061	84.68	11150	11200	11070	14480	7800	11140	11142.92	10.18	0	-579	11240	11190	11100	11050	10960	11215	11075	97	3340	500	8460	10	1	19308690	2153	3.68	0.24	12	0.09	3033.00	46680.00	15160	20240729	-26.45	10630	20241209	4.89	11210	-0.54	20250102	11010	1.27	20250103	15160	-26.45	20240729	10630	4.89	20241209	0.77	N	004360	500	96 억		1966313	N	N	27	N	00	N
115	20250106	150148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	20	2	0.18	180448680	16196	75.93	11150	11200	11070	14480	7800	11140	11141.56	10.18	0	-260	11240	11190	11100	11050	10960	11215	11075	97	3340	500	8460	10	1	19308690	2155	3.68	0.24	12	0.08	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	11210	-0.45	20250102	11010	1.36	20250103	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억		1966313	N	N	52	N	00	N
116	20250106	140148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11190	50	2	0.45	171590570	15402	72.21	11150	11200	11070	14480	7800	11140	11140.80	10.18	0	-214	11240	11190	11100	11050	10960	11215	11075	97	3340	500	8460	10	1	19308690	2161	3.69	0.24	12	0.08	3033.00	46680.00	15160	20240729	-26.19	10630	20241209	5.27	11210	-0.18	20250102	11010	1.63	20250103	15160	-26.19	20240729	10630	5.27	20241209	0.77	N	004360	500	96 억		1966313	N	N	52	N	00	N
117	20250106	130148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11190	50	2	0.45	94925830	8528	39.98	11150	11200	11070	14480	7800	11140	11131.08	10.18	0	-644	11240	11190	11100	11050	10960	11215	11075	97	3340	500	8460	10	1	19308690	2161	3.69	0.24	12	0.04	3033.00	46680.00	15160	20240729	-26.19	10630	20241209	5.27	11210	-0.18	20250102	11010	1.63	20250103	15160	-26.19	20240729	10630	5.27	20241209	0.77	N	004360	500	96 억		1966313	N	N	52	N	00	N
118	20250106	120148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11180	40	2	0.36	87346960	7850	36.80	11150	11200	11070	14480	7800	11140	11127.00	10.18	0	-521	11240	11190	11100	11050	10960	11215	11075	97	3340	500	8460	10	1	19308690	2159	3.69	0.24	12	0.04	3033.00	46680.00	15160	20240729	-26.25	10630	20241209	5.17	11210	-0.27	20250102	11010	1.54	20250103	15160	-26.25	20240729	10630	5.17	20241209	0.77	N	004360	500	96 억		1966313	N	N	52	N	00	N
119	20250106	110148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11170	30	2	0.27	72459360	6518	30.56	11150	11170	11070	14480	7800	11140	11116.81	10.18	0	-867	11240	11190	11100	11050	10960	11215	11075	97	3340	500	8460	10	1	19308690	2157	3.68	0.24	12	0.03	3033.00	46680.00	15160	20240729	-26.32	10630	20241209	5.08	11210	-0.36	20250102	11010	1.45	20250103	15160	-26.32	20240729	10630	5.08	20241209	0.77	N	004360	500	96 억		1966313	N	N	52	N	00	N
120	20250106	100147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11100	-40	5	-0.36	42321330	3811	17.87	11150	11160	11070	14480	7800	11140	11105.05	10.18	0	-1330	11240	11190	11100	11050	10960	11215	11075	97	3340	500	8460	10	1	19308690	2143	3.66	0.24	12	0.02	3033.00	46680.00	15160	20240729	-26.78	10630	20241209	4.42	11210	-0.98	20250102	11010	0.82	20250103	15160	-26.78	20240729	10630	4.42	20241209	0.77	N	004360	500	96 억		1966313	N	N	52	N	00	N
121	20250106	090146	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11130	-10	5	-0.09	4991340	448	2.10	11150	11160	11130	14480	7800	11140	11141.38	10.18	0	-364	11240	11190	11100	11050	10960	11215	11075	97	3340	500	8460	10	1	19308690	2149	3.67	0.24	12	0.00	3033.00	46680.00	15160	20240729	-26.58	10630	20241209	4.70	11210	-0.71	20250102	11010	1.09	20250103	15160	-26.58	20240729	10630	4.70	20241209	0.77	N	004360	500	96 억		1966313	N	N	52	N	00	N
122	20250103	160148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11140	50	2	0.45	235804110	21241	208.59	11090	11150	11010	14410	7770	11090	11101.35	10.19	0	-1891	11290	11190	11110	11010	10930	11150	10970	97	3320	500	8420	10	1	19308690	2151	3.67	0.24	12	0.11	3033.00	46680.00	15160	20240729	-26.52	10630	20241209	4.80	11210	-0.62	20250102	11010	1.18	20250103	15160	-26.52	20240729	10630	4.80	20241209	0.77	N	004360	500	96 억		1966785	N	N	52	N	00	N
123	20250103	150148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11110	20	2	0.18	221622760	19966	196.07	11090	11150	11010	14410	7770	11090	11100.01	10.19	0	-1673	11290	11190	11110	11010	10930	11150	10970	97	3320	500	8420	10	1	19308690	2145	3.66	0.24	12	0.10	3033.00	46680.00	15160	20240729	-26.72	10630	20241209	4.52	11210	-0.89	20250102	11010	0.91	20250103	15160	-26.72	20240729	10630	4.52	20241209	0.77	N	004360	500	96 억		1966785	N	N	253	N	00	N
124	20250103	140147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11100	10	2	0.09	212341000	19130	187.86	11090	11150	11010	14410	7770	11090	11099.90	10.19	0	-1272	11290	11190	11110	11010	10930	11150	10970	97	3320	500	8420	10	1	19308690	2143	3.66	0.24	12	0.10	3033.00	46680.00	15160	20240729	-26.78	10630	20241209	4.42	11210	-0.98	20250102	11010	0.82	20250103	15160	-26.78	20240729	10630	4.42	20241209	0.77	N	004360	500	96 억		1966785	N	N	253	N	00	N
125	20250103	130147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11090	0	3	0.00	121729500	10973	107.76	11090	11150	11010	14410	7770	11090	11093.55	10.19	0	-653	11290	11190	11110	11010	10930	11150	10970	97	3320	500	8420	10	1	19308690	2141	3.66	0.24	12	0.06	3033.00	46680.00	15160	20240729	-26.85	10630	20241209	4.33	11210	-1.07	20250102	11010	0.73	20250103	15160	-26.85	20240729	10630	4.33	20241209	0.77	N	004360	500	96 억		1966785	N	N	253	N	00	N
126	20250103	120147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11100	10	2	0.09	101420030	9142	89.78	11090	11150	11010	14410	7770	11090	11093.86	10.19	0	-250	11290	11190	11110	11010	10930	11150	10970	97	3320	500	8420	10	1	19308690	2143	3.66	0.24	12	0.05	3033.00	46680.00	15160	20240729	-26.78	10630	20241209	4.42	11210	-0.98	20250102	11010	0.82	20250103	15160	-26.78	20240729	10630	4.42	20241209	0.77	N	004360	500	96 억		1966785	N	N	253	N	00	N
127	20250103	110148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11100	10	2	0.09	49735340	4488	44.07	11090	11150	11010	14410	7770	11090	11081.85	10.19	0	299	11290	11190	11110	11010	10930	11150	10970	97	3320	500	8420	10	1	19308690	2143	3.66	0.24	12	0.02	3033.00	46680.00	15160	20240729	-26.78	10630	20241209	4.42	11210	-0.98	20250102	11010	0.82	20250103	15160	-26.78	20240729	10630	4.42	20241209	0.77	N	004360	500	96 억		1966785	N	N	253	N	00	N
128	20250103	100147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11130	40	2	0.36	33822150	3055	30.00	11090	11150	11010	14410	7770	11090	11071.08	10.19	0	939	11290	11190	11110	11010	10930	11150	10970	97	3320	500	8420	10	1	19308690	2149	3.67	0.24	12	0.02	3033.00	46680.00	15160	20240729	-26.58	10630	20241209	4.70	11210	-0.71	20250102	11010	1.09	20250103	15160	-26.58	20240729	10630	4.70	20241209	0.77	N	004360	500	96 억		1966785	N	N	253	N	00	N
129	20250103	090147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11010	-80	5	-0.72	8737940	791	7.77	11090	11090	11010	14410	7770	11090	11046.70	10.19	0	-199	11290	11190	11110	11010	10930	11150	10970	97	3320	500	8420	10	1	19308690	2126	3.63	0.24	12	0.00	3033.00	46680.00	15160	20240729	-27.37	10630	20241209	3.57	11210	-1.78	20250102	11010	0.00	20250103	15160	-27.37	20240729	10630	3.57	20241209	0.77	N	004360	500	96 억		1966785	N	N	253	N	00	N
130	20250102	160147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11090	-70	5	-0.63	112924130	10183	44.02	11160	11210	11030	14500	7820	11160	11089.48	10.19	0	-4151	11400	11280	11090	10970	10780	11340	11030	97	3340	500	8480	10	1	19308690	2141	3.66	0.24	12	0.05	3033.00	46680.00	15160	20240729	-26.85	10630	20241209	4.33	11210	-1.07	20250102	11030	0.54	20250102	15160	-26.85	20240729	10630	4.33	20241209	0.77	N	004360	500	96 억		1968027	N	N	253	N	00	N
131	20250102	150148	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11080	-80	5	-0.72	107563990	9699	41.93	11160	11210	11030	14500	7820	11160	11090.21	10.19	0	-3962	11400	11280	11090	10970	10780	11340	11030	97	3340	500	8480	10	1	19308690	2139	3.65	0.24	12	0.05	3033.00	46680.00	15160	20240729	-26.91	10630	20241209	4.23	11210	-1.16	20250102	11030	0.45	20250102	15160	-26.91	20240729	10630	4.23	20241209	0.77	N	004360	500	96 억		1968027	N	N	9	N	00	N
132	20250102	140146	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11080	-80	5	-0.72	85863980	7735	33.44	11160	11210	11030	14500	7820	11160	11100.71	10.19	0	-3520	11400	11280	11090	10970	10780	11340	11030	97	3340	500	8480	10	1	19308690	2139	3.65	0.24	12	0.04	3033.00	46680.00	15160	20240729	-26.91	10630	20241209	4.23	11210	-1.16	20250102	11030	0.45	20250102	15160	-26.91	20240729	10630	4.23	20241209	0.77	N	004360	500	96 억		1968027	N	N	9	N	00	N
133	20250102	130147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11070	-90	5	-0.81	62988340	5666	24.49	11160	11210	11070	14500	7820	11160	11116.90	10.19	0	-2977	11400	11280	11090	10970	10780	11340	11030	97	3340	500	8480	10	1	19308690	2137	3.65	0.24	12	0.03	3033.00	46680.00	15160	20240729	-26.98	10630	20241209	4.14	11210	-1.25	20250102	11070	0.00	20250102	15160	-26.98	20240729	10630	4.14	20241209	0.77	N	004360	500	96 억		1968027	N	N	9	N	00	N
134	20250102	120147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11110	-50	5	-0.45	44045650	3959	17.11	11160	11210	11070	14500	7820	11160	11125.45	10.19	0	-1911	11400	11280	11090	10970	10780	11340	11030	97	3340	500	8480	10	1	19308690	2145	3.66	0.24	12	0.02	3033.00	46680.00	15160	20240729	-26.72	10630	20241209	4.52	11210	-0.89	20250102	11070	0.36	20250102	15160	-26.72	20240729	10630	4.52	20241209	0.77	N	004360	500	96 억		1968027	N	N	9	N	00	N
135	20250102	110142	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	0	3	0.00	25076930	2252	9.74	11160	11210	11070	14500	7820	11160	11135.40	10.19	0	-1006	11400	11280	11090	10970	10780	11340	11030	97	3340	500	8480	10	1	19308690	2155	3.68	0.24	12	0.01	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	11210	-0.45	20250102	11070	0.81	20250102	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억		1968027	N	N	9	N	00	N
136	20250102	100147	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	0	3	0.00	3649320	327	1.41	11160	11160	11160	14500	7820	11160	11160.00	10.19	0	-282	11400	11280	11090	10970	10780	11340	11030	97	3340	500	8480	10	1	19308690	2155	3.68	0.24	12	0.00	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	11160	0.00	20250102	11160	0.00	20250102	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억		1968027	N	N	9	N	00	N
137	20250102	090146	55	60.00	KOSPI		운송·창고	N	N	N	Y	60	N	11160	0	3	0.00	0	0	0.00	0	0	0	14500	7820	11160	0.00	10.19	0	0	11400	11280	11090	10970	10780	11340	11030	97	3340	500	8480	10	1	19308690	2155	3.68	0.24	12	0.00	3033.00	46680.00	15160	20240729	-26.39	10630	20241209	4.99	0	0.00	0	0	0.00	0	15160	-26.39	20240729	10630	4.99	20241209	0.77	N	004360	500	96 억		1968027	N	N	9	N	00	N