KissMeData/129260/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160846	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-20	5	-0.84	581894370	248778	194.56	2375	2375	2300	3080	1660	2370	2339.01	2.53	-4799	2410	2390	2365	2345	2320	2400	2355	149	710	500	1560	5	1	29747874	699	5.22	0.26	12	0.84	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2300	2.17	20250124	3160	-25.63	20241211	1990	18.09	20240805	2.21	N	129260	500	148 억	752491	N	N	1	N	N
3	20250124	150846	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-10	5	-0.42	562009650	240297	187.93	2375	2375	2300	3080	1660	2370	2338.81	2.53	-4279	2410	2390	2365	2345	2320	2400	2355	149	710	500	1560	5	1	29747874	702	5.24	0.26	12	0.81	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2300	2.61	20250124	3160	-25.32	20241211	1990	18.59	20240805	2.21	N	129260	500	148 억	752491	N	N	0	N	N
4	20250124	140844	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	-5	5	-0.21	522505000	223458	174.76	2375	2375	2300	3080	1660	2370	2338.27	2.53	-1187	2410	2390	2365	2345	2320	2400	2355	149	710	500	1560	5	1	29747874	704	5.26	0.26	12	0.75	450.00	8960.00	3160	20241211	-25.16	1990	20240805	18.84	2530	-6.52	20250103	2300	2.83	20250124	3160	-25.16	20241211	1990	18.84	20240805	2.21	N	129260	500	148 억	752491	N	N	0	N	N
5	20250124	130846	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-10	5	-0.42	435753700	186749	146.05	2375	2375	2300	3080	1660	2370	2333.37	2.53	-9033	2410	2390	2365	2345	2320	2400	2355	149	710	500	1560	5	1	29747874	702	5.24	0.26	12	0.63	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2300	2.61	20250124	3160	-25.32	20241211	1990	18.59	20240805	2.21	N	129260	500	148 억	752491	N	N	0	N	N
6	20250124	120843	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	-25	5	-1.05	342719700	147136	115.07	2375	2375	2300	3080	1660	2370	2329.27	2.53	-32143	2410	2390	2365	2345	2320	2400	2355	149	710	500	1560	5	1	29747874	698	5.21	0.26	12	0.49	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2300	1.96	20250124	3160	-25.79	20241211	1990	17.84	20240805	2.21	N	129260	500	148 억	752491	N	N	0	N	N
7	20250124	110845	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	-40	5	-1.69	322724140	138562	108.37	2375	2375	2300	3080	1660	2370	2329.10	2.53	-28045	2410	2390	2365	2345	2320	2400	2355	149	710	500	1560	5	1	29747874	693	5.18	0.26	12	0.47	450.00	8960.00	3160	20241211	-26.27	1990	20240805	17.09	2530	-7.91	20250103	2300	1.30	20250124	3160	-26.27	20241211	1990	17.09	20240805	2.21	N	129260	500	148 억	752491	N	N	0	N	N
8	20250124	100841	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	-40	5	-1.69	211972495	91226	71.35	2375	2375	2300	3080	1660	2370	2323.60	2.53	-48496	2410	2390	2365	2345	2320	2400	2355	149	710	500	1560	5	1	29747874	693	5.18	0.26	12	0.31	450.00	8960.00	3160	20241211	-26.27	1990	20240805	17.09	2530	-7.91	20250103	2300	1.30	20250124	3160	-26.27	20241211	1990	17.09	20240805	2.21	N	129260	500	148 억	752491	N	N	0	N	N
9	20250124	090846	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	-25	5	-1.05	21303120	9030	7.06	2375	2375	2345	3080	1660	2370	2359.15	2.53	-6096	2410	2390	2365	2345	2320	2400	2355	149	710	500	1560	5	1	29747874	698	5.21	0.26	12	0.03	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2335	0.43	20250114	3160	-25.79	20241211	1990	17.84	20240805	2.21	N	129260	500	148 억	752491	N	N	0	N	N
10	20250123	160841	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	5	2	0.21	300584565	127613	289.23	2365	2385	2340	3070	1660	2365	2355.27	2.45	21804	2391	2377	2356	2342	2321	2385	2350	149	705	500	1560	5	1	29747874	705	5.27	0.26	12	0.43	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2335	1.50	20250114	3160	-25.00	20241211	1990	19.10	20240805	2.10	N	129260	500	148 억	727787	N	N	0	N	N
11	20250123	150840	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-5	5	-0.21	270777425	115018	260.68	2365	2385	2340	3070	1660	2365	2354.22	2.45	16974	2391	2377	2356	2342	2321	2385	2350	149	705	500	1560	5	1	29747874	702	5.24	0.26	12	0.39	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2335	1.07	20250114	3160	-25.32	20241211	1990	18.59	20240805	2.10	N	129260	500	148 억	727787	N	N	0	N	N
12	20250123	140840	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-5	5	-0.21	244998990	104096	235.93	2365	2385	2340	3070	1660	2365	2353.59	2.45	12058	2391	2377	2356	2342	2321	2385	2350	149	705	500	1560	5	1	29747874	702	5.24	0.26	12	0.35	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2335	1.07	20250114	3160	-25.32	20241211	1990	18.59	20240805	2.10	N	129260	500	148 억	727787	N	N	0	N	N
13	20250123	130839	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-5	5	-0.21	198321280	84294	191.05	2365	2385	2340	3070	1660	2365	2352.73	2.45	10012	2391	2377	2356	2342	2321	2385	2350	149	705	500	1560	5	1	29747874	702	5.24	0.26	12	0.28	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2335	1.07	20250114	3160	-25.32	20241211	1990	18.59	20240805	2.10	N	129260	500	148 억	727787	N	N	0	N	N
14	20250123	120840	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	-20	5	-0.85	179511200	76306	172.94	2365	2385	2340	3070	1660	2365	2352.52	2.45	9719	2391	2377	2356	2342	2321	2385	2350	149	705	500	1560	5	1	29747874	698	5.21	0.26	12	0.26	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2335	0.43	20250114	3160	-25.79	20241211	1990	17.84	20240805	2.10	N	129260	500	148 억	727787	N	N	0	N	N
15	20250123	110831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	-20	5	-0.85	166471255	70748	160.35	2365	2385	2340	3070	1660	2365	2353.02	2.45	10232	2391	2377	2356	2342	2321	2385	2350	149	705	500	1560	5	1	29747874	698	5.21	0.26	12	0.24	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2335	0.43	20250114	3160	-25.79	20241211	1990	17.84	20240805	2.10	N	129260	500	148 억	727787	N	N	0	N	N
16	20250123	100840	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-5	5	-0.21	147253035	62558	141.78	2365	2385	2340	3070	1660	2365	2353.86	2.45	12692	2391	2377	2356	2342	2321	2385	2350	149	705	500	1560	5	1	29747874	702	5.24	0.26	12	0.21	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2335	1.07	20250114	3160	-25.32	20241211	1990	18.59	20240805	2.10	N	129260	500	148 억	727787	N	N	0	N	N
17	20250123	090840	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-15	5	-0.63	7595230	3225	7.31	2365	2365	2350	3070	1660	2365	2355.11	2.45	1123	2391	2377	2356	2342	2321	2385	2350	149	705	500	1560	5	1	29747874	699	5.22	0.26	12	0.01	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2335	0.64	20250114	3160	-25.63	20241211	1990	18.09	20240805	2.10	N	129260	500	148 억	727787	N	N	0	N	N
18	20250122	160833	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	10	2	0.42	101259490	43014	32.89	2335	2370	2335	3060	1650	2355	2354.10	2.38	20439	2438	2396	2368	2326	2298	2382	2312	149	705	500	1550	5	1	29747874	704	5.26	0.26	12	0.14	450.00	8960.00	3160	20241211	-25.16	1990	20240805	18.84	2530	-6.52	20250103	2335	1.28	20250122	3160	-25.16	20241211	1990	18.84	20240805	2.19	N	129260	500	148 억	708719	N	N	6	N	N
19	20250122	150834	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	5	2	0.21	96654175	41063	31.39	2335	2370	2335	3060	1650	2355	2353.80	2.38	19674	2438	2396	2368	2326	2298	2382	2312	149	705	500	1550	5	1	29747874	702	5.24	0.26	12	0.14	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2335	1.07	20250122	3160	-25.32	20241211	1990	18.59	20240805	2.19	N	129260	500	148 억	708719	N	N	6	N	N
20	20250122	140833	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-5	5	-0.21	60563735	25783	19.71	2335	2360	2335	3060	1650	2355	2348.98	2.38	7470	2438	2396	2368	2326	2298	2382	2312	149	705	500	1550	5	1	29747874	699	5.22	0.26	12	0.09	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2335	0.64	20250122	3160	-25.63	20241211	1990	18.09	20240805	2.19	N	129260	500	148 억	708719	N	N	6	N	N
21	20250122	130834	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-5	5	-0.21	42357625	18046	13.80	2335	2355	2335	3060	1650	2355	2347.20	2.38	4547	2438	2396	2368	2326	2298	2382	2312	149	705	500	1550	5	1	29747874	699	5.22	0.26	12	0.06	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2335	0.64	20250122	3160	-25.63	20241211	1990	18.09	20240805	2.19	N	129260	500	148 억	708719	N	N	6	N	N
22	20250122	120832	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-5	5	-0.21	35864045	15283	11.68	2335	2355	2335	3060	1650	2355	2346.66	2.38	4768	2438	2396	2368	2326	2298	2382	2312	149	705	500	1550	5	1	29747874	699	5.22	0.26	12	0.05	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2335	0.64	20250122	3160	-25.63	20241211	1990	18.09	20240805	2.19	N	129260	500	148 억	708719	N	N	6	N	N
23	20250122	110834	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-5	5	-0.21	28181505	12014	9.19	2335	2355	2335	3060	1650	2355	2345.72	2.38	3929	2438	2396	2368	2326	2298	2382	2312	149	705	500	1550	5	1	29747874	699	5.22	0.26	12	0.04	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2335	0.64	20250122	3160	-25.63	20241211	1990	18.09	20240805	2.19	N	129260	500	148 억	708719	N	N	6	N	N
24	20250122	100834	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-5	5	-0.21	19294955	8231	6.29	2335	2355	2335	3060	1650	2355	2344.18	2.38	1352	2438	2396	2368	2326	2298	2382	2312	149	705	500	1550	5	1	29747874	699	5.22	0.26	12	0.03	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2335	0.64	20250122	3160	-25.63	20241211	1990	18.09	20240805	2.19	N	129260	500	148 억	708719	N	N	6	N	N
25	20250122	090835	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2355	0	3	0.00	4174115	1787	1.37	2335	2355	2335	3060	1650	2355	2335.82	2.38	-167	2438	2396	2368	2326	2298	2382	2312	149	705	500	1550	5	1	29747874	701	5.23	0.26	12	0.01	450.00	8960.00	3160	20241211	-25.47	1990	20240805	18.34	2530	-6.92	20250103	2335	0.86	20250122	3160	-25.47	20241211	1990	18.34	20240805	2.19	N	129260	500	148 억	708719	N	N	6	N	N
26	20250121	160828	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2355	-35	5	-1.46	308037305	130558	124.17	2390	2410	2340	3105	1675	2390	2359.39	2.48	-23825	2433	2411	2388	2366	2343	2422	2377	149	715	500	1570	5	1	29747874	701	5.23	0.26	12	0.44	450.00	8960.00	3160	20241211	-25.47	1990	20240805	18.34	2530	-6.92	20250103	2335	0.86	20250114	3160	-25.47	20241211	1990	18.34	20240805	2.08	N	129260	500	148 억	737978	N	N	6	N	N
27	20250121	150830	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-40	5	-1.67	298975000	126705	120.51	2390	2410	2340	3105	1675	2390	2359.61	2.48	-25401	2433	2411	2388	2366	2343	2422	2377	149	715	500	1570	5	1	29747874	699	5.22	0.26	12	0.43	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2335	0.64	20250114	3160	-25.63	20241211	1990	18.09	20240805	2.08	N	129260	500	148 억	737978	N	N	13	N	N
28	20250121	140831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-30	5	-1.26	277205330	117444	111.70	2390	2410	2340	3105	1675	2390	2360.32	2.48	-25404	2433	2411	2388	2366	2343	2422	2377	149	715	500	1570	5	1	29747874	702	5.24	0.26	12	0.39	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2335	1.07	20250114	3160	-25.32	20241211	1990	18.59	20240805	2.08	N	129260	500	148 억	737978	N	N	13	N	N
29	20250121	130829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	-45	5	-1.88	221211880	93607	89.03	2390	2410	2340	3105	1675	2390	2363.20	2.48	-31444	2433	2411	2388	2366	2343	2422	2377	149	715	500	1570	5	1	29747874	698	5.21	0.26	12	0.31	450.00	8960.00	3160	20241211	-25.79	1990	20240805	17.84	2530	-7.31	20250103	2335	0.43	20250114	3160	-25.79	20241211	1990	17.84	20240805	2.08	N	129260	500	148 억	737978	N	N	13	N	N
30	20250121	120817	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-40	5	-1.67	179898890	75985	72.27	2390	2410	2350	3105	1675	2390	2367.56	2.48	-30911	2433	2411	2388	2366	2343	2422	2377	149	715	500	1570	5	1	29747874	699	5.22	0.26	12	0.26	450.00	8960.00	3160	20241211	-25.63	1990	20240805	18.09	2530	-7.11	20250103	2335	0.64	20250114	3160	-25.63	20241211	1990	18.09	20240805	2.08	N	129260	500	148 억	737978	N	N	13	N	N
31	20250121	110748	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2355	-35	5	-1.46	142777785	60212	57.27	2390	2410	2350	3105	1675	2390	2371.25	2.48	-26092	2433	2411	2388	2366	2343	2422	2377	149	715	500	1570	5	1	29747874	701	5.23	0.26	12	0.20	450.00	8960.00	3160	20241211	-25.47	1990	20240805	18.34	2530	-6.92	20250103	2335	0.86	20250114	3160	-25.47	20241211	1990	18.34	20240805	2.08	N	129260	500	148 억	737978	N	N	13	N	N
32	20250121	100742	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2355	-35	5	-1.46	114948440	48419	46.05	2390	2410	2355	3105	1675	2390	2374.04	2.48	-28012	2433	2411	2388	2366	2343	2422	2377	149	715	500	1570	5	1	29747874	701	5.23	0.26	12	0.16	450.00	8960.00	3160	20241211	-25.47	1990	20240805	18.34	2530	-6.92	20250103	2335	0.86	20250114	3160	-25.47	20241211	1990	18.34	20240805	2.08	N	129260	500	148 억	737978	N	N	13	N	N
33	20250121	090831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	20	2	0.84	1202570	500	0.48	2390	2410	2390	3105	1675	2390	2405.14	2.48	262	2433	2411	2388	2366	2343	2422	2377	149	715	500	1570	5	1	29747874	717	5.36	0.27	12	0.00	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2335	3.21	20250114	3160	-23.73	20241211	1990	21.11	20240805	2.08	N	129260	500	148 억	737978	N	N	13	N	N
34	20250120	160820	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2390	15	2	0.63	250703375	105082	84.82	2365	2410	2365	3085	1665	2375	2385.78	2.39	28155	2408	2391	2373	2356	2338	2392	2357	149	710	500	1560	5	1	29747874	711	5.31	0.27	12	0.35	450.00	8960.00	3160	20241211	-24.37	1990	20240805	20.10	2530	-5.53	20250103	2335	2.36	20250114	3160	-24.37	20241211	1990	20.10	20240805	2.15	N	129260	500	148 억	709739	N	N	13	N	N
35	20250120	150830	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	20	2	0.84	236633030	99198	80.07	2365	2410	2365	3085	1665	2375	2385.46	2.39	27882	2408	2391	2373	2356	2338	2392	2357	149	710	500	1560	5	1	29747874	712	5.32	0.27	12	0.33	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2335	2.57	20250114	3160	-24.21	20241211	1990	20.35	20240805	2.15	N	129260	500	148 억	709739	N	N	6	N	N
36	20250120	140827	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2390	15	2	0.63	163283180	68588	55.36	2365	2395	2365	3085	1665	2375	2380.64	2.39	4535	2408	2391	2373	2356	2338	2392	2357	149	710	500	1560	5	1	29747874	711	5.31	0.27	12	0.23	450.00	8960.00	3160	20241211	-24.37	1990	20240805	20.10	2530	-5.53	20250103	2335	2.36	20250114	3160	-24.37	20241211	1990	20.10	20240805	2.15	N	129260	500	148 억	709739	N	N	6	N	N
37	20250120	130827	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	10	2	0.42	142051800	59693	48.18	2365	2395	2365	3085	1665	2375	2379.71	2.39	-960	2408	2391	2373	2356	2338	2392	2357	149	710	500	1560	5	1	29747874	709	5.30	0.27	12	0.20	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.15	N	129260	500	148 억	709739	N	N	6	N	N
38	20250120	120829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	-10	5	-0.42	128424480	53964	43.56	2365	2395	2365	3085	1665	2375	2379.82	2.39	-1044	2408	2391	2373	2356	2338	2392	2357	149	710	500	1560	5	1	29747874	704	5.26	0.26	12	0.18	450.00	8960.00	3160	20241211	-25.16	1990	20240805	18.84	2530	-6.52	20250103	2335	1.28	20250114	3160	-25.16	20241211	1990	18.84	20240805	2.15	N	129260	500	148 억	709739	N	N	6	N	N
39	20250120	110829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2375	0	3	0.00	107338665	45093	36.40	2365	2395	2365	3085	1665	2375	2380.38	2.39	2617	2408	2391	2373	2356	2338	2392	2357	149	710	500	1560	5	1	29747874	707	5.28	0.27	12	0.15	450.00	8960.00	3160	20241211	-24.84	1990	20240805	19.35	2530	-6.13	20250103	2335	1.71	20250114	3160	-24.84	20241211	1990	19.35	20240805	2.15	N	129260	500	148 억	709739	N	N	6	N	N
40	20250120	100828	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	10	2	0.42	68538810	28768	23.22	2365	2395	2365	3085	1665	2375	2382.47	2.39	13895	2408	2391	2373	2356	2338	2392	2357	149	710	500	1560	5	1	29747874	709	5.30	0.27	12	0.10	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.15	N	129260	500	148 억	709739	N	N	6	N	N
41	20250120	090829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	20	2	0.84	30378455	12741	10.28	2365	2395	2365	3085	1665	2375	2384.31	2.39	11318	2408	2391	2373	2356	2338	2392	2357	149	710	500	1560	5	1	29747874	712	5.32	0.27	12	0.04	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2335	2.57	20250114	3160	-24.21	20241211	1990	20.35	20240805	2.15	N	129260	500	148 억	709739	N	N	6	N	N
42	20250117	160826	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2375	-20	5	-0.84	291653920	123131	187.57	2375	2390	2355	3110	1680	2395	2368.65	2.38	-6312	2438	2416	2398	2376	2358	2427	2387	149	715	500	1580	5	1	29747874	707	5.28	0.27	12	0.41	450.00	8960.00	3160	20241211	-24.84	1990	20240805	19.35	2530	-6.13	20250103	2335	1.71	20250114	3160	-24.84	20241211	1990	19.35	20240805	2.24	N	129260	500	148 억	709475	N	N	6	N	N
43	20250117	150828	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	-30	5	-1.25	269349895	113731	173.25	2375	2390	2355	3110	1680	2395	2368.31	2.38	-8644	2438	2416	2398	2376	2358	2427	2387	149	715	500	1580	5	1	29747874	704	5.26	0.26	12	0.38	450.00	8960.00	3160	20241211	-25.16	1990	20240805	18.84	2530	-6.52	20250103	2335	1.28	20250114	3160	-25.16	20241211	1990	18.84	20240805	2.24	N	129260	500	148 억	709475	N	N	13	N	N
44	20250117	140829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-35	5	-1.46	249402720	105296	160.40	2375	2390	2355	3110	1680	2395	2368.59	2.38	-12358	2438	2416	2398	2376	2358	2427	2387	149	715	500	1580	5	1	29747874	702	5.24	0.26	12	0.35	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2335	1.07	20250114	3160	-25.32	20241211	1990	18.59	20240805	2.24	N	129260	500	148 억	709475	N	N	13	N	N
45	20250117	130826	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-35	5	-1.46	244872440	103380	157.48	2375	2390	2355	3110	1680	2395	2368.66	2.38	-11585	2438	2416	2398	2376	2358	2427	2387	149	715	500	1580	5	1	29747874	702	5.24	0.26	12	0.35	450.00	8960.00	3160	20241211	-25.32	1990	20240805	18.59	2530	-6.72	20250103	2335	1.07	20250114	3160	-25.32	20241211	1990	18.59	20240805	2.24	N	129260	500	148 억	709475	N	N	13	N	N
46	20250117	120828	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	-30	5	-1.25	153477315	64663	98.50	2375	2390	2365	3110	1680	2395	2373.50	2.38	2377	2438	2416	2398	2376	2358	2427	2387	149	715	500	1580	5	1	29747874	704	5.26	0.26	12	0.22	450.00	8960.00	3160	20241211	-25.16	1990	20240805	18.84	2530	-6.52	20250103	2335	1.28	20250114	3160	-25.16	20241211	1990	18.84	20240805	2.24	N	129260	500	148 억	709475	N	N	13	N	N
47	20250117	110826	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	-25	5	-1.04	122414640	51559	78.54	2375	2390	2365	3110	1680	2395	2374.26	2.38	6084	2438	2416	2398	2376	2358	2427	2387	149	715	500	1580	5	1	29747874	705	5.27	0.26	12	0.17	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2335	1.50	20250114	3160	-25.00	20241211	1990	19.10	20240805	2.24	N	129260	500	148 억	709475	N	N	13	N	N
48	20250117	100829	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	-25	5	-1.04	78856905	33179	50.54	2375	2390	2370	3110	1680	2395	2376.71	2.38	6713	2438	2416	2398	2376	2358	2427	2387	149	715	500	1580	5	1	29747874	705	5.27	0.26	12	0.11	450.00	8960.00	3160	20241211	-25.00	1990	20240805	19.10	2530	-6.32	20250103	2335	1.50	20250114	3160	-25.00	20241211	1990	19.10	20240805	2.24	N	129260	500	148 억	709475	N	N	13	N	N
49	20250117	090828	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	-15	5	-0.63	25963195	10929	16.65	2375	2390	2370	3110	1680	2395	2375.62	2.38	889	2438	2416	2398	2376	2358	2427	2387	149	715	500	1580	5	1	29747874	708	5.29	0.27	12	0.04	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2335	1.93	20250114	3160	-24.68	20241211	1990	19.60	20240805	2.24	N	129260	500	148 억	709475	N	N	13	N	N
50	20250116	160821	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	15	2	0.63	155089490	64870	36.09	2385	2420	2380	3090	1670	2380	2390.77	2.34	13248	2506	2442	2406	2342	2306	2425	2325	149	710	500	1570	5	1	29747874	712	5.32	0.27	12	0.22	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2335	2.57	20250114	3160	-24.21	20241211	1990	20.35	20240805	2.30	N	129260	500	148 억	696057	N	N	13	N	N
51	20250116	150741	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	5	2	0.21	137861005	57659	32.08	2385	2420	2380	3090	1670	2380	2390.97	2.34	12140	2506	2442	2406	2342	2306	2425	2325	149	710	500	1570	5	1	29747874	709	5.30	0.27	12	0.19	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.30	N	129260	500	148 억	696057	N	N	1	N	N
52	20250116	140826	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	5	2	0.21	120616010	50428	28.05	2385	2420	2380	3090	1670	2380	2391.85	2.34	8888	2506	2442	2406	2342	2306	2425	2325	149	710	500	1570	5	1	29747874	709	5.30	0.27	12	0.17	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.30	N	129260	500	148 억	696057	N	N	1	N	N
53	20250116	130825	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	5	2	0.21	97872460	40894	22.75	2385	2420	2380	3090	1670	2380	2393.32	2.34	8176	2506	2442	2406	2342	2306	2425	2325	149	710	500	1570	5	1	29747874	709	5.30	0.27	12	0.14	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.30	N	129260	500	148 억	696057	N	N	1	N	N
54	20250116	120825	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	5	2	0.21	89978860	37586	20.91	2385	2420	2380	3090	1670	2380	2393.95	2.34	7498	2506	2442	2406	2342	2306	2425	2325	149	710	500	1570	5	1	29747874	709	5.30	0.27	12	0.13	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.30	N	129260	500	148 억	696057	N	N	1	N	N
55	20250116	110826	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	0	3	0.00	83663860	34939	19.44	2385	2420	2380	3090	1670	2380	2394.57	2.34	6761	2506	2442	2406	2342	2306	2425	2325	149	710	500	1570	5	1	29747874	708	5.29	0.27	12	0.12	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2335	1.93	20250114	3160	-24.68	20241211	1990	19.60	20240805	2.30	N	129260	500	148 억	696057	N	N	1	N	N
56	20250116	100826	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	5	2	0.21	71533770	29850	16.61	2385	2420	2380	3090	1670	2380	2396.44	2.34	5997	2506	2442	2406	2342	2306	2425	2325	149	710	500	1570	5	1	29747874	709	5.30	0.27	12	0.10	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.30	N	129260	500	148 억	696057	N	N	1	N	N
57	20250116	090828	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	20	2	0.84	12319045	5150	2.86	2385	2400	2385	3090	1670	2380	2392.05	2.34	2611	2506	2442	2406	2342	2306	2425	2325	149	710	500	1570	5	1	29747874	714	5.33	0.27	12	0.02	450.00	8960.00	3160	20241211	-24.05	1990	20240805	20.60	2530	-5.14	20250103	2335	2.78	20250114	3160	-24.05	20241211	1990	20.60	20240805	2.30	N	129260	500	148 억	696057	N	N	1	N	N
58	20250115	160823	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	-40	5	-1.65	432552285	179208	145.19	2440	2470	2370	3145	1695	2420	2413.76	2.29	9938	2483	2451	2393	2361	2303	2467	2377	149	725	500	1590	5	1	29747874	708	5.29	0.27	12	0.60	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2335	1.93	20250114	3160	-24.68	20241211	1990	19.60	20240805	2.28	N	129260	500	148 억	680738	N	N	1	N	N
59	20250115	150824	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	-35	5	-1.45	413245775	171091	138.62	2440	2470	2370	3145	1695	2420	2415.36	2.29	9667	2483	2451	2393	2361	2303	2467	2377	149	725	500	1590	5	1	29747874	709	5.30	0.27	12	0.58	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.28	N	129260	500	148 억	680738	N	N	3	N	N
60	20250115	140818	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	-35	5	-1.45	352013270	145365	117.77	2440	2470	2375	3145	1695	2420	2421.58	2.29	9427	2483	2451	2393	2361	2303	2467	2377	149	725	500	1590	5	1	29747874	709	5.30	0.27	12	0.49	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.28	N	129260	500	148 억	680738	N	N	3	N	N
61	20250115	130824	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	-10	5	-0.41	279984250	115195	93.33	2440	2470	2400	3145	1695	2420	2430.52	2.29	10320	2483	2451	2393	2361	2303	2467	2377	149	725	500	1590	5	1	29747874	717	5.36	0.27	12	0.39	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2335	3.21	20250114	3160	-23.73	20241211	1990	21.11	20240805	2.28	N	129260	500	148 억	680738	N	N	3	N	N
62	20250115	120806	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2405	-15	5	-0.62	265273775	109075	88.37	2440	2470	2405	3145	1695	2420	2432.03	2.29	9391	2483	2451	2393	2361	2303	2467	2377	149	725	500	1590	5	1	29747874	715	5.34	0.27	12	0.37	450.00	8960.00	3160	20241211	-23.89	1990	20240805	20.85	2530	-4.94	20250103	2335	3.00	20250114	3160	-23.89	20241211	1990	20.85	20240805	2.28	N	129260	500	148 억	680738	N	N	3	N	N
63	20250115	110824	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	-5	5	-0.21	208652370	85610	69.36	2440	2470	2405	3145	1695	2420	2437.24	2.29	15100	2483	2451	2393	2361	2303	2467	2377	149	725	500	1590	5	1	29747874	718	5.37	0.27	12	0.29	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	2530	-4.55	20250103	2335	3.43	20250114	3160	-23.58	20241211	1990	21.36	20240805	2.28	N	129260	500	148 억	680738	N	N	3	N	N
64	20250115	100823	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	-5	5	-0.21	56812860	23446	19.00	2440	2445	2405	3145	1695	2420	2423.14	2.29	-3627	2483	2451	2393	2361	2303	2467	2377	149	725	500	1590	5	1	29747874	718	5.37	0.27	12	0.08	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	2530	-4.55	20250103	2335	3.43	20250114	3160	-23.58	20241211	1990	21.36	20240805	2.28	N	129260	500	148 억	680738	N	N	3	N	N
65	20250115	090827	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2430	10	2	0.41	17788305	7308	5.92	2440	2445	2420	3145	1695	2420	2434.09	2.29	103	2483	2451	2393	2361	2303	2467	2377	149	725	500	1590	5	1	29747874	723	5.40	0.27	12	0.02	450.00	8960.00	3160	20241211	-23.10	1990	20240805	22.11	2530	-3.95	20250103	2335	4.07	20250114	3160	-23.10	20241211	1990	22.11	20240805	2.28	N	129260	500	148 억	680738	N	N	3	N	N
66	20250114	160808	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	35	2	1.47	293310925	122914	137.28	2370	2425	2335	3100	1670	2385	2386.31	2.24	14722	2461	2422	2401	2362	2341	2412	2352	149	715	500	1570	5	1	29747874	720	5.38	0.27	12	0.41	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2335	3.64	20250114	3160	-23.42	20241211	1990	21.61	20240805	2.37	N	129260	500	148 억	666625	N	N	3	N	N
67	20250114	150821	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	35	2	1.47	272324075	114242	127.59	2370	2420	2335	3100	1670	2385	2383.75	2.24	14270	2461	2422	2401	2362	2341	2412	2352	149	715	500	1570	5	1	29747874	720	5.38	0.27	12	0.38	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2335	3.64	20250114	3160	-23.42	20241211	1990	21.61	20240805	2.37	N	129260	500	148 억	666625	N	N	22	N	N
68	20250114	140819	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	25	2	1.05	235329285	98886	110.44	2370	2415	2335	3100	1670	2385	2379.80	2.24	10318	2461	2422	2401	2362	2341	2412	2352	149	715	500	1570	5	1	29747874	717	5.36	0.27	12	0.33	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2335	3.21	20250114	3160	-23.73	20241211	1990	21.11	20240805	2.37	N	129260	500	148 억	666625	N	N	22	N	N
69	20250114	130818	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2405	20	2	0.84	203868225	85832	95.86	2370	2405	2335	3100	1670	2385	2375.20	2.24	1498	2461	2422	2401	2362	2341	2412	2352	149	715	500	1570	5	1	29747874	715	5.34	0.27	12	0.29	450.00	8960.00	3160	20241211	-23.89	1990	20240805	20.85	2530	-4.94	20250103	2335	3.00	20250114	3160	-23.89	20241211	1990	20.85	20240805	2.37	N	129260	500	148 억	666625	N	N	22	N	N
70	20250114	120816	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	0	3	0.00	160858715	67876	75.81	2370	2405	2335	3100	1670	2385	2369.89	2.24	6707	2461	2422	2401	2362	2341	2412	2352	149	715	500	1570	5	1	29747874	709	5.30	0.27	12	0.23	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2335	2.14	20250114	3160	-24.53	20241211	1990	19.85	20240805	2.37	N	129260	500	148 억	666625	N	N	22	N	N
71	20250114	110816	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2375	-10	5	-0.42	151227510	63825	71.28	2370	2405	2335	3100	1670	2385	2369.41	2.24	4951	2461	2422	2401	2362	2341	2412	2352	149	715	500	1570	5	1	29747874	707	5.28	0.27	12	0.21	450.00	8960.00	3160	20241211	-24.84	1990	20240805	19.35	2530	-6.13	20250103	2335	1.71	20250114	3160	-24.84	20241211	1990	19.35	20240805	2.37	N	129260	500	148 억	666625	N	N	22	N	N
72	20250114	100814	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	-5	5	-0.21	59757950	25095	28.03	2370	2405	2370	3100	1670	2385	2381.27	2.24	4566	2461	2422	2401	2362	2341	2412	2352	149	715	500	1570	5	1	29747874	708	5.29	0.27	12	0.08	450.00	8960.00	3160	20241211	-24.68	1990	20240805	19.60	2530	-5.93	20250103	2370	0.42	20250114	3160	-24.68	20241211	1990	19.60	20240805	2.37	N	129260	500	148 억	666625	N	N	22	N	N
73	20250114	090819	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	10	2	0.42	40462460	16998	18.98	2370	2405	2370	3100	1670	2385	2380.42	2.24	8245	2461	2422	2401	2362	2341	2412	2352	149	715	500	1570	5	1	29747874	712	5.32	0.27	12	0.06	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2370	1.05	20250114	3160	-24.21	20241211	1990	20.35	20240805	2.37	N	129260	500	148 억	666625	N	N	22	N	N
74	20250113	160807	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	-65	5	-2.65	202408950	84219	74.17	2400	2440	2380	3185	1715	2450	2403.41	2.27	-3044	2493	2471	2438	2416	2383	2482	2427	149	735	500	1610	5	1	29747874	709	5.30	0.27	12	0.28	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2375	0.42	20250109	3160	-24.53	20241211	1990	19.85	20240805	2.38	N	129260	500	148 억	676253	N	N	22	N	N
75	20250113	150811	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	-65	5	-2.65	195976725	81522	71.79	2400	2440	2385	3185	1715	2450	2403.97	2.27	-2949	2493	2471	2438	2416	2383	2482	2427	149	735	500	1610	5	1	29747874	709	5.30	0.27	12	0.27	450.00	8960.00	3160	20241211	-24.53	1990	20240805	19.85	2530	-5.73	20250103	2375	0.42	20250109	3160	-24.53	20241211	1990	19.85	20240805	2.38	N	129260	500	148 억	676253	N	N	23	N	N
76	20250113	140754	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	-55	5	-2.24	165186090	68629	60.44	2400	2440	2390	3185	1715	2450	2406.94	2.27	-3656	2493	2471	2438	2416	2383	2482	2427	149	735	500	1610	5	1	29747874	712	5.32	0.27	12	0.23	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2375	0.84	20250109	3160	-24.21	20241211	1990	20.35	20240805	2.38	N	129260	500	148 억	676253	N	N	23	N	N
77	20250113	130759	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	-35	5	-1.43	137141350	56924	50.13	2400	2440	2400	3185	1715	2450	2409.20	2.27	-3002	2493	2471	2438	2416	2383	2482	2427	149	735	500	1610	5	1	29747874	718	5.37	0.27	12	0.19	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	2530	-4.55	20250103	2375	1.68	20250109	3160	-23.58	20241211	1990	21.36	20240805	2.38	N	129260	500	148 억	676253	N	N	23	N	N
78	20250113	120802	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	-40	5	-1.63	119890765	49771	43.83	2400	2440	2400	3185	1715	2450	2408.85	2.27	-3415	2493	2471	2438	2416	2383	2482	2427	149	735	500	1610	5	1	29747874	717	5.36	0.27	12	0.17	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2375	1.47	20250109	3160	-23.73	20241211	1990	21.11	20240805	2.38	N	129260	500	148 억	676253	N	N	23	N	N
79	20250113	110801	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2405	-45	5	-1.84	83725750	34720	30.58	2400	2440	2400	3185	1715	2450	2411.46	2.27	-7540	2493	2471	2438	2416	2383	2482	2427	149	735	500	1610	5	1	29747874	715	5.34	0.27	12	0.12	450.00	8960.00	3160	20241211	-23.89	1990	20240805	20.85	2530	-4.94	20250103	2375	1.26	20250109	3160	-23.89	20241211	1990	20.85	20240805	2.38	N	129260	500	148 억	676253	N	N	23	N	N
80	20250113	100800	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	-30	5	-1.22	38685690	16043	14.13	2400	2440	2400	3185	1715	2450	2411.38	2.27	926	2493	2471	2438	2416	2383	2482	2427	149	735	500	1610	5	1	29747874	720	5.38	0.27	12	0.05	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2375	1.89	20250109	3160	-23.42	20241211	1990	21.61	20240805	2.38	N	129260	500	148 억	676253	N	N	23	N	N
81	20250113	090805	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	-30	5	-1.22	9597035	3974	3.50	2400	2440	2400	3185	1715	2450	2414.96	2.27	-127	2493	2471	2438	2416	2383	2482	2427	149	735	500	1610	5	1	29747874	720	5.38	0.27	12	0.01	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2375	1.89	20250109	3160	-23.42	20241211	1990	21.61	20240805	2.38	N	129260	500	148 억	676253	N	N	23	N	N
82	20250110	160742	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2450	20	2	0.82	258871715	106321	88.07	2405	2460	2405	3155	1705	2430	2434.81	2.22	13417	2466	2447	2411	2392	2356	2457	2402	149	725	500	1600	5	1	29747874	729	5.44	0.27	12	0.36	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	2530	-3.16	20250103	2375	3.16	20250109	3160	-22.47	20241211	1990	23.12	20240805	2.38	N	129260	500	148 억	660398	N	N	23	N	N
83	20250110	150753	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2455	25	2	1.03	250863105	103049	85.36	2405	2460	2405	3155	1705	2430	2434.41	2.22	12981	2466	2447	2411	2392	2356	2457	2402	149	725	500	1600	5	1	29747874	730	5.46	0.27	12	0.35	450.00	8960.00	3160	20241211	-22.31	1990	20240805	23.37	2530	-2.96	20250103	2375	3.37	20250109	3160	-22.31	20241211	1990	23.37	20240805	2.38	N	129260	500	148 억	660398	N	N	1	N	N
84	20250110	140757	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2440	10	2	0.41	222956185	91646	75.92	2405	2460	2405	3155	1705	2430	2432.80	2.22	7952	2466	2447	2411	2392	2356	2457	2402	149	725	500	1600	5	1	29747874	726	5.42	0.27	12	0.31	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	2530	-3.56	20250103	2375	2.74	20250109	3160	-22.78	20241211	1990	22.61	20240805	2.38	N	129260	500	148 억	660398	N	N	1	N	N
85	20250110	130756	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2450	20	2	0.82	167030770	68830	57.02	2405	2460	2405	3155	1705	2430	2426.71	2.22	5583	2466	2447	2411	2392	2356	2457	2402	149	725	500	1600	5	1	29747874	729	5.44	0.27	12	0.23	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	2530	-3.16	20250103	2375	3.16	20250109	3160	-22.47	20241211	1990	23.12	20240805	2.38	N	129260	500	148 억	660398	N	N	1	N	N
86	20250110	120757	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2435	5	2	0.21	116410975	48147	39.88	2405	2435	2405	3155	1705	2430	2417.82	2.22	2608	2466	2447	2411	2392	2356	2457	2402	149	725	500	1600	5	1	29747874	724	5.41	0.27	12	0.16	450.00	8960.00	3160	20241211	-22.94	1990	20240805	22.36	2530	-3.75	20250103	2375	2.53	20250109	3160	-22.94	20241211	1990	22.36	20240805	2.38	N	129260	500	148 억	660398	N	N	1	N	N
87	20250110	110755	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	-20	5	-0.82	81248705	33664	27.89	2405	2435	2405	3155	1705	2430	2413.51	2.22	6026	2466	2447	2411	2392	2356	2457	2402	149	725	500	1600	5	1	29747874	717	5.36	0.27	12	0.11	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2375	1.47	20250109	3160	-23.73	20241211	1990	21.11	20240805	2.38	N	129260	500	148 억	660398	N	N	1	N	N
88	20250110	100753	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	-10	5	-0.41	31216860	12914	10.70	2405	2430	2405	3155	1705	2430	2417.28	2.22	2984	2466	2447	2411	2392	2356	2457	2402	149	725	500	1600	5	1	29747874	720	5.38	0.27	12	0.04	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2375	1.89	20250109	3160	-23.42	20241211	1990	21.61	20240805	2.38	N	129260	500	148 억	660398	N	N	1	N	N
89	20250110	090758	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	-10	5	-0.41	8838865	3669	3.04	2405	2420	2405	3155	1705	2430	2409.01	2.22	563	2466	2447	2411	2392	2356	2457	2402	149	725	500	1600	5	1	29747874	720	5.38	0.27	12	0.01	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2375	1.89	20250109	3160	-23.42	20241211	1990	21.61	20240805	2.38	N	129260	500	148 억	660398	N	N	1	N	N
90	20250109	160750	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2430	20	2	0.83	281576340	117332	64.22	2430	2430	2375	3130	1690	2410	2399.76	2.16	13542	2490	2450	2425	2385	2360	2437	2372	149	720	500	1590	5	1	29747874	723	5.40	0.27	12	0.39	450.00	8960.00	3160	20241211	-23.10	1990	20240805	22.11	2530	-3.95	20250103	2375	2.32	20250109	3160	-23.10	20241211	1990	22.11	20240805	2.49	N	129260	500	148 억	641298	N	N	1	N	N
91	20250109	150747	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	10	2	0.41	267239000	111422	60.99	2430	2430	2375	3130	1690	2410	2398.44	2.16	13155	2490	2450	2425	2385	2360	2437	2372	149	720	500	1590	5	1	29747874	720	5.38	0.27	12	0.37	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2375	1.89	20250109	3160	-23.42	20241211	1990	21.61	20240805	2.49	N	129260	500	148 억	641298	N	N	19	N	N
92	20250109	140751	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-10	5	-0.41	244983255	102189	55.93	2430	2430	2375	3130	1690	2410	2397.35	2.16	10663	2490	2450	2425	2385	2360	2437	2372	149	720	500	1590	5	1	29747874	714	5.33	0.27	12	0.34	450.00	8960.00	3160	20241211	-24.05	1990	20240805	20.60	2530	-5.14	20250103	2375	1.05	20250109	3160	-24.05	20241211	1990	20.60	20240805	2.49	N	129260	500	148 억	641298	N	N	19	N	N
93	20250109	130750	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	5	2	0.21	216499710	90359	49.46	2430	2430	2375	3130	1690	2410	2395.99	2.16	3979	2490	2450	2425	2385	2360	2437	2372	149	720	500	1590	5	1	29747874	718	5.37	0.27	12	0.30	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	2530	-4.55	20250103	2375	1.68	20250109	3160	-23.58	20241211	1990	21.36	20240805	2.49	N	129260	500	148 억	641298	N	N	19	N	N
94	20250109	120751	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	0	3	0.00	200264035	83615	45.77	2430	2430	2375	3130	1690	2410	2395.07	2.16	3069	2490	2450	2425	2385	2360	2437	2372	149	720	500	1590	5	1	29747874	717	5.36	0.27	12	0.28	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2375	1.47	20250109	3160	-23.73	20241211	1990	21.11	20240805	2.49	N	129260	500	148 억	641298	N	N	19	N	N
95	20250109	110756	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	-15	5	-0.62	168969285	70634	38.66	2430	2430	2375	3130	1690	2410	2392.18	2.16	4377	2490	2450	2425	2385	2360	2437	2372	149	720	500	1590	5	1	29747874	712	5.32	0.27	12	0.24	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2375	0.84	20250109	3160	-24.21	20241211	1990	20.35	20240805	2.49	N	129260	500	148 억	641298	N	N	19	N	N
96	20250109	100753	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-10	5	-0.41	115431495	48285	26.43	2430	2430	2375	3130	1690	2410	2390.63	2.16	-11134	2490	2450	2425	2385	2360	2437	2372	149	720	500	1590	5	1	29747874	714	5.33	0.27	12	0.16	450.00	8960.00	3160	20241211	-24.05	1990	20240805	20.60	2530	-5.14	20250103	2375	1.05	20250109	3160	-24.05	20241211	1990	20.60	20240805	2.49	N	129260	500	148 억	641298	N	N	19	N	N
97	20250109	090756	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	-15	5	-0.62	19173790	7964	4.36	2430	2430	2390	3130	1690	2410	2407.56	2.16	-1056	2490	2450	2425	2385	2360	2437	2372	149	720	500	1590	5	1	29747874	712	5.32	0.27	12	0.03	450.00	8960.00	3160	20241211	-24.21	1990	20240805	20.35	2530	-5.34	20250103	2390	0.21	20250109	3160	-24.21	20241211	1990	20.35	20240805	2.49	N	129260	500	148 억	641298	N	N	19	N	N
98	20250108	160745	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	-55	5	-2.23	437936925	181082	74.45	2465	2465	2400	3200	1730	2465	2418.45	2.25	-20053	2508	2486	2443	2421	2378	2497	2432	149	735	500	1620	5	1	29747874	717	5.36	0.27	12	0.61	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2400	0.42	20250108	3160	-23.73	20241211	1990	21.11	20240805	2.31	N	129260	500	148 억	670563	N	N	19	N	N
99	20250108	150748	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	-45	5	-1.83	400867935	165740	68.14	2465	2465	2400	3200	1730	2465	2418.66	2.25	-14253	2508	2486	2443	2421	2378	2497	2432	149	735	500	1620	5	1	29747874	720	5.38	0.27	12	0.56	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2400	0.83	20250108	3160	-23.42	20241211	1990	21.61	20240805	2.31	N	129260	500	148 억	670563	N	N	9	N	N
100	20250108	140751	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	-55	5	-2.23	365427255	151068	62.11	2465	2465	2400	3200	1730	2465	2418.96	2.25	-9877	2508	2486	2443	2421	2378	2497	2432	149	735	500	1620	5	1	29747874	717	5.36	0.27	12	0.51	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2530	-4.74	20250103	2400	0.42	20250108	3160	-23.73	20241211	1990	21.11	20240805	2.31	N	129260	500	148 억	670563	N	N	9	N	N
101	20250108	130750	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2425	-40	5	-1.62	321247925	132720	54.57	2465	2465	2400	3200	1730	2465	2420.49	2.25	-4765	2508	2486	2443	2421	2378	2497	2432	149	735	500	1620	5	1	29747874	721	5.39	0.27	12	0.45	450.00	8960.00	3160	20241211	-23.26	1990	20240805	21.86	2530	-4.15	20250103	2400	1.04	20250108	3160	-23.26	20241211	1990	21.86	20240805	2.31	N	129260	500	148 억	670563	N	N	9	N	N
102	20250108	120747	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2425	-40	5	-1.62	185020515	76252	31.35	2465	2465	2415	3200	1730	2465	2426.43	2.25	-18679	2508	2486	2443	2421	2378	2497	2432	149	735	500	1620	5	1	29747874	721	5.39	0.27	12	0.26	450.00	8960.00	3160	20241211	-23.26	1990	20240805	21.86	2530	-4.15	20250103	2400	1.04	20250107	3160	-23.26	20241211	1990	21.86	20240805	2.31	N	129260	500	148 억	670563	N	N	9	N	N
103	20250108	110747	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2425	-40	5	-1.62	149925470	61774	25.40	2465	2465	2415	3200	1730	2465	2427.00	2.25	-16717	2508	2486	2443	2421	2378	2497	2432	149	735	500	1620	5	1	29747874	721	5.39	0.27	12	0.21	450.00	8960.00	3160	20241211	-23.26	1990	20240805	21.86	2530	-4.15	20250103	2400	1.04	20250107	3160	-23.26	20241211	1990	21.86	20240805	2.31	N	129260	500	148 억	670563	N	N	9	N	N
104	20250108	100749	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2420	-45	5	-1.83	95424075	39282	16.15	2465	2465	2415	3200	1730	2465	2429.21	2.25	-11717	2508	2486	2443	2421	2378	2497	2432	149	735	500	1620	5	1	29747874	720	5.38	0.27	12	0.13	450.00	8960.00	3160	20241211	-23.42	1990	20240805	21.61	2530	-4.35	20250103	2400	0.83	20250107	3160	-23.42	20241211	1990	21.61	20240805	2.31	N	129260	500	148 억	670563	N	N	9	N	N
105	20250108	090749	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2440	-25	5	-1.01	6088425	2479	1.02	2465	2465	2440	3200	1730	2465	2456.00	2.25	-392	2508	2486	2443	2421	2378	2497	2432	149	735	500	1620	5	1	29747874	726	5.42	0.27	12	0.01	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	2530	-3.56	20250103	2400	1.67	20250107	3160	-22.78	20241211	1990	22.61	20240805	2.31	N	129260	500	148 억	670563	N	N	9	N	N
106	20250107	160742	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2465	25	2	1.02	572990790	234551	89.03	2445	2465	2400	3170	1710	2440	2442.93	2.23	10387	2493	2466	2443	2416	2393	2455	2405	149	730	500	1610	5	1	29747874	733	5.48	0.28	12	0.79	450.00	8960.00	3160	20241211	-21.99	1990	20240805	23.87	2530	-2.57	20250103	2400	2.71	20250107	3160	-21.99	20241211	1990	23.87	20240805	2.31	N	129260	500	148 억	662263	N	N	9	N	N
107	20250107	150743	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2455	15	2	0.61	552388900	226174	85.85	2445	2460	2400	3170	1710	2440	2442.32	2.23	11693	2493	2466	2443	2416	2393	2455	2405	149	730	500	1610	5	1	29747874	730	5.46	0.27	12	0.76	450.00	8960.00	3160	20241211	-22.31	1990	20240805	23.37	2530	-2.96	20250103	2400	2.29	20250107	3160	-22.31	20241211	1990	23.37	20240805	2.31	N	129260	500	148 억	662263	N	N	0	N	N
108	20250107	140742	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2455	15	2	0.61	492558310	201688	76.56	2445	2460	2400	3170	1710	2440	2442.18	2.23	932	2493	2466	2443	2416	2393	2455	2405	149	730	500	1610	5	1	29747874	730	5.46	0.27	12	0.68	450.00	8960.00	3160	20241211	-22.31	1990	20240805	23.37	2530	-2.96	20250103	2400	2.29	20250107	3160	-22.31	20241211	1990	23.37	20240805	2.31	N	129260	500	148 억	662263	N	N	0	N	N
109	20250107	130742	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2440	0	3	0.00	458857955	187937	71.34	2445	2460	2400	3170	1710	2440	2441.55	2.23	1617	2493	2466	2443	2416	2393	2455	2405	149	730	500	1610	5	1	29747874	726	5.42	0.27	12	0.63	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	2530	-3.56	20250103	2400	1.67	20250107	3160	-22.78	20241211	1990	22.61	20240805	2.31	N	129260	500	148 억	662263	N	N	0	N	N
110	20250107	120743	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2450	10	2	0.41	416904110	170714	64.80	2445	2460	2400	3170	1710	2440	2442.12	2.23	1030	2493	2466	2443	2416	2393	2455	2405	149	730	500	1610	5	1	29747874	729	5.44	0.27	12	0.57	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	2530	-3.16	20250103	2400	2.08	20250107	3160	-22.47	20241211	1990	23.12	20240805	2.31	N	129260	500	148 억	662263	N	N	0	N	N
111	20250107	110738	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2430	-10	5	-0.41	383454215	156988	59.59	2445	2460	2400	3170	1710	2440	2442.57	2.23	3902	2493	2466	2443	2416	2393	2455	2405	149	730	500	1610	5	1	29747874	723	5.40	0.27	12	0.53	450.00	8960.00	3160	20241211	-23.10	1990	20240805	22.11	2530	-3.95	20250103	2400	1.25	20250107	3160	-23.10	20241211	1990	22.11	20240805	2.31	N	129260	500	148 억	662263	N	N	0	N	N
112	20250107	100744	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2450	10	2	0.41	338562880	138578	52.60	2445	2460	2400	3170	1710	2440	2443.12	2.23	12834	2493	2466	2443	2416	2393	2455	2405	149	730	500	1610	5	1	29747874	729	5.44	0.27	12	0.47	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	2530	-3.16	20250103	2400	2.08	20250107	3160	-22.47	20241211	1990	23.12	20240805	2.31	N	129260	500	148 억	662263	N	N	0	N	N
113	20250107	090745	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2425	-15	5	-0.61	39507575	16328	6.20	2445	2450	2400	3170	1710	2440	2419.62	2.23	-2761	2493	2466	2443	2416	2393	2455	2405	149	730	500	1610	5	1	29747874	721	5.39	0.27	12	0.05	450.00	8960.00	3160	20241211	-23.26	1990	20240805	21.86	2530	-4.15	20250103	2400	1.04	20250107	3160	-23.26	20241211	1990	21.86	20240805	2.31	N	129260	500	148 억	662263	N	N	0	N	N
114	20250106	160734	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2440	-50	5	-2.01	618385825	253650	100.59	2470	2470	2420	3235	1745	2490	2437.95	2.35	-21945	2590	2540	2480	2430	2370	2510	2400	149	745	500	1640	5	1	29747874	726	5.42	0.27	12	0.85	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	2530	-3.56	20250103	2410	1.24	20250102	3160	-22.78	20241211	1990	22.61	20240805	2.35	N	129260	500	148 억	699808	N	N	0	N	N
115	20250106	150733	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2445	-45	5	-1.81	599498120	245900	97.51	2470	2470	2420	3235	1745	2490	2437.98	2.35	-21220	2590	2540	2480	2430	2370	2510	2400	149	745	500	1640	5	1	29747874	727	5.43	0.27	12	0.83	450.00	8960.00	3160	20241211	-22.63	1990	20240805	22.86	2530	-3.36	20250103	2410	1.45	20250102	3160	-22.63	20241211	1990	22.86	20240805	2.35	N	129260	500	148 억	699808	N	N	0	N	N
116	20250106	140734	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2435	-55	5	-2.21	525688135	215618	85.50	2470	2470	2420	3235	1745	2490	2438.05	2.35	-24051	2590	2540	2480	2430	2370	2510	2400	149	745	500	1640	5	1	29747874	724	5.41	0.27	12	0.72	450.00	8960.00	3160	20241211	-22.94	1990	20240805	22.36	2530	-3.75	20250103	2410	1.04	20250102	3160	-22.94	20241211	1990	22.36	20240805	2.35	N	129260	500	148 억	699808	N	N	0	N	N
117	20250106	130732	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2435	-55	5	-2.21	380610460	155970	61.85	2470	2470	2420	3235	1745	2490	2440.28	2.35	-5530	2590	2540	2480	2430	2370	2510	2400	149	745	500	1640	5	1	29747874	724	5.41	0.27	12	0.52	450.00	8960.00	3160	20241211	-22.94	1990	20240805	22.36	2530	-3.75	20250103	2410	1.04	20250102	3160	-22.94	20241211	1990	22.36	20240805	2.35	N	129260	500	148 억	699808	N	N	0	N	N
118	20250106	120731	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2430	-60	5	-2.41	344768300	141231	56.01	2470	2470	2420	3235	1745	2490	2441.17	2.35	-4920	2590	2540	2480	2430	2370	2510	2400	149	745	500	1640	5	1	29747874	723	5.40	0.27	12	0.47	450.00	8960.00	3160	20241211	-23.10	1990	20240805	22.11	2530	-3.95	20250103	2410	0.83	20250102	3160	-23.10	20241211	1990	22.11	20240805	2.35	N	129260	500	148 억	699808	N	N	0	N	N
119	20250106	110729	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2450	-40	5	-1.61	250483170	102538	40.66	2470	2470	2420	3235	1745	2490	2442.83	2.35	-2447	2590	2540	2480	2430	2370	2510	2400	149	745	500	1640	5	1	29747874	729	5.44	0.27	12	0.34	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	2530	-3.16	20250103	2410	1.66	20250102	3160	-22.47	20241211	1990	23.12	20240805	2.35	N	129260	500	148 억	699808	N	N	0	N	N
120	20250106	100728	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2445	-45	5	-1.81	203840470	83456	33.09	2470	2470	2420	3235	1745	2490	2442.49	2.35	-4411	2590	2540	2480	2430	2370	2510	2400	149	745	500	1640	5	1	29747874	727	5.43	0.27	12	0.28	450.00	8960.00	3160	20241211	-22.63	1990	20240805	22.86	2530	-3.36	20250103	2410	1.45	20250102	3160	-22.63	20241211	1990	22.86	20240805	2.35	N	129260	500	148 억	699808	N	N	0	N	N
121	20250106	090727	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2455	-35	5	-1.41	48906470	19940	7.91	2470	2470	2430	3235	1745	2490	2452.68	2.35	3107	2590	2540	2480	2430	2370	2510	2400	149	745	500	1640	5	1	29747874	730	5.46	0.27	12	0.07	450.00	8960.00	3160	20241211	-22.31	1990	20240805	23.37	2530	-2.96	20250103	2410	1.87	20250102	3160	-22.31	20241211	1990	23.37	20240805	2.35	N	129260	500	148 억	699808	N	N	0	N	N
122	20250103	160724	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	-20	5	-0.80	622567775	251182	78.23	2505	2530	2420	3260	1760	2510	2478.54	2.20	45156	2596	2552	2481	2437	2366	2575	2460	149	750	500	1650	5	1	29747874	741	5.53	0.28	12	0.84	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2530	-1.58	20250103	2410	3.32	20250102	3160	-21.20	20241211	1990	25.13	20240805	2.31	N	129260	500	148 억	655020	N	N	1	N	N
123	20250103	150727	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2480	-30	5	-1.20	599691145	241988	75.37	2505	2530	2420	3260	1760	2510	2478.19	2.20	43930	2596	2552	2481	2437	2366	2575	2460	149	750	500	1650	5	1	29747874	738	5.51	0.28	12	0.81	450.00	8960.00	3160	20241211	-21.52	1990	20240805	24.62	2530	-1.98	20250103	2410	2.90	20250102	3160	-21.52	20241211	1990	24.62	20240805	2.31	N	129260	500	148 억	655020	N	N	1	N	N
124	20250103	140727	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2470	-40	5	-1.59	556659485	224587	69.95	2505	2530	2420	3260	1760	2510	2478.59	2.20	35975	2596	2552	2481	2437	2366	2575	2460	149	750	500	1650	5	1	29747874	735	5.49	0.28	12	0.75	450.00	8960.00	3160	20241211	-21.84	1990	20240805	24.12	2530	-2.37	20250103	2410	2.49	20250102	3160	-21.84	20241211	1990	24.12	20240805	2.31	N	129260	500	148 억	655020	N	N	1	N	N
125	20250103	130726	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2510	0	3	0.00	392984790	158166	49.26	2505	2530	2445	3260	1760	2510	2484.64	2.20	34129	2596	2552	2481	2437	2366	2575	2460	149	750	500	1650	5	1	29747874	747	5.58	0.28	12	0.53	450.00	8960.00	3160	20241211	-20.57	1990	20240805	26.13	2530	-0.79	20250103	2410	4.15	20250102	3160	-20.57	20241211	1990	26.13	20240805	2.31	N	129260	500	148 억	655020	N	N	1	N	N
126	20250103	120725	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	-20	5	-0.80	308099565	124312	38.72	2505	2510	2445	3260	1760	2510	2478.44	2.20	32394	2596	2552	2481	2437	2366	2575	2460	149	750	500	1650	5	1	29747874	741	5.53	0.28	12	0.42	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2525	-1.39	20250102	2410	3.32	20250102	3160	-21.20	20241211	1990	25.13	20240805	2.31	N	129260	500	148 억	655020	N	N	1	N	N
127	20250103	110726	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2485	-25	5	-1.00	281461190	113625	35.39	2505	2510	2445	3260	1760	2510	2477.11	2.20	32045	2596	2552	2481	2437	2366	2575	2460	149	750	500	1650	5	1	29747874	739	5.52	0.28	12	0.38	450.00	8960.00	3160	20241211	-21.36	1990	20240805	24.87	2525	-1.58	20250102	2410	3.11	20250102	3160	-21.36	20241211	1990	24.87	20240805	2.31	N	129260	500	148 억	655020	N	N	1	N	N
128	20250103	100723	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	-10	5	-0.40	229455115	92764	28.89	2505	2505	2445	3260	1760	2510	2473.54	2.20	30549	2596	2552	2481	2437	2366	2575	2460	149	750	500	1650	5	1	29747874	744	5.56	0.28	12	0.31	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2525	-0.99	20250102	2410	3.73	20250102	3160	-20.89	20241211	1990	25.63	20240805	2.31	N	129260	500	148 억	655020	N	N	1	N	N
129	20250103	090727	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2470	-40	5	-1.59	52659895	21214	6.61	2505	2505	2450	3260	1760	2510	2482.32	2.20	648	2596	2552	2481	2437	2366	2575	2460	149	750	500	1650	5	1	29747874	735	5.49	0.28	12	0.07	450.00	8960.00	3160	20241211	-21.84	1990	20240805	24.12	2525	-2.18	20250102	2410	2.49	20250102	3160	-21.84	20241211	1990	24.12	20240805	2.31	N	129260	500	148 억	655020	N	N	1	N	N
130	20250102	160719	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2510	95	2	3.93	787863835	317710	235.43	2440	2525	2410	3135	1695	2415	2480.76	2.07	39597	2508	2461	2393	2346	2278	2485	2370	149	720	500	1590	5	1	29747874	747	5.58	0.28	12	1.07	450.00	8960.00	3160	20241211	-20.57	1990	20240805	26.13	2525	-0.59	20250102	2410	4.15	20250102	3160	-20.57	20241211	1990	26.13	20240805	2.25	N	129260	500	148 억	615430	N	N	1	N	N
131	20250102	150721	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2515	100	2	4.14	746850155	301371	223.32	2440	2525	2410	3135	1695	2415	2479.28	2.07	45796	2508	2461	2393	2346	2278	2485	2370	149	720	500	1590	5	1	29747874	748	5.59	0.28	12	1.01	450.00	8960.00	3160	20241211	-20.41	1990	20240805	26.38	2525	-0.40	20250102	2410	4.36	20250102	3160	-20.41	20241211	1990	26.38	20240805	2.25	N	129260	500	148 억	615430	N	N	56	N	N
132	20250102	140718	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2475	60	2	2.48	560371835	227077	168.27	2440	2515	2410	3135	1695	2415	2469.00	2.07	46447	2508	2461	2393	2346	2278	2485	2370	149	720	500	1590	5	1	29747874	736	5.50	0.28	12	0.76	450.00	8960.00	3160	20241211	-21.68	1990	20240805	24.37	2515	-1.59	20250102	2410	2.70	20250102	3160	-21.68	20241211	1990	24.37	20240805	2.25	N	129260	500	148 억	615430	N	N	56	N	N
133	20250102	130718	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2495	80	2	3.31	507997960	206016	152.66	2440	2515	2410	3135	1695	2415	2467.13	2.07	45581	2508	2461	2393	2346	2278	2485	2370	149	720	500	1590	5	1	29747874	742	5.54	0.28	12	0.69	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	2515	-0.80	20250102	2410	3.53	20250102	3160	-21.04	20241211	1990	25.38	20240805	2.25	N	129260	500	148 억	615430	N	N	56	N	N
134	20250102	120717	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2460	45	2	1.86	299289610	122180	90.54	2440	2490	2410	3135	1695	2415	2451.11	2.07	6548	2508	2461	2393	2346	2278	2485	2370	149	720	500	1590	5	1	29747874	732	5.47	0.27	12	0.41	450.00	8960.00	3160	20241211	-22.15	1990	20240805	23.62	2490	-1.20	20250102	2410	2.07	20250102	3160	-22.15	20241211	1990	23.62	20240805	2.25	N	129260	500	148 억	615430	N	N	56	N	N
135	20250102	110708	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2440	25	2	1.04	186917210	76586	56.75	2440	2475	2410	3135	1695	2415	2442.48	2.07	-2183	2508	2461	2393	2346	2278	2485	2370	149	720	500	1590	5	1	29747874	726	5.42	0.27	12	0.26	450.00	8960.00	3160	20241211	-22.78	1990	20240805	22.61	2475	-1.41	20250102	2410	1.24	20250102	3160	-22.78	20241211	1990	22.61	20240805	2.25	N	129260	500	148 억	615430	N	N	56	N	N
136	20250102	100716	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2410	-5	5	-0.21	65917355	27012	20.02	2440	2475	2410	3135	1695	2415	2446.32	2.07	-6266	2508	2461	2393	2346	2278	2485	2370	149	720	500	1590	5	1	29747874	717	5.36	0.27	12	0.09	450.00	8960.00	3160	20241211	-23.73	1990	20240805	21.11	2475	-2.63	20250102	2410	0.00	20250102	3160	-23.73	20241211	1990	21.11	20240805	2.25	N	129260	500	148 억	615430	N	N	56	N	N
137	20250102	090710	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	0	3	0.00	0	0	0.00	0	0	0	3135	1695	2415	0.00	2.07	0	2508	2461	2393	2346	2278	2485	2370	149	720	500	1590	5	1	29747874	718	5.37	0.27	12	0.00	450.00	8960.00	3160	20241211	-23.58	1990	20240805	21.36	0	0.00	0	0	0.00	0	3160	-23.58	20241211	1990	21.36	20240805	2.25	N	129260	500	148 억	615430	N	N	56	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History