KissMeData/009070/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3870	0	3	0.00	132690855	34334	44.56	3870	3900	3845	5030	2710	3870	3864.71	3.37	-9612	4030	3950	3905	3825	3780	3927	3802	150	1160	500	2550	5	1	30000000	1161	4.33	0.42	12	0.11	894.00	9106.00	7030	20240801	-44.95	3530	20241209	9.63	4140	-6.52	20250109	3820	1.31	20250110	7030	-44.95	20240801	3530	9.63	20241209	2.11	N	009070	500	150 억	1011839	N	N	1	N	N
3	20250124	150239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3855	-15	5	-0.39	108290900	28003	36.35	3870	3900	3850	5030	2710	3870	3867.12	3.37	-8249	4030	3950	3905	3825	3780	3927	3802	150	1160	500	2550	5	1	30000000	1157	4.31	0.42	12	0.09	894.00	9106.00	7030	20240801	-45.16	3530	20241209	9.21	4140	-6.88	20250109	3820	0.92	20250110	7030	-45.16	20240801	3530	9.21	20241209	2.11	N	009070	500	150 억	1011839	N	N	0	N	N
4	20250124	140241	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3865	-5	5	-0.13	91690845	23698	30.76	3870	3900	3855	5030	2710	3870	3869.14	3.37	-8112	4030	3950	3905	3825	3780	3927	3802	150	1160	500	2550	5	1	30000000	1160	4.32	0.42	12	0.08	894.00	9106.00	7030	20240801	-45.02	3530	20241209	9.49	4140	-6.64	20250109	3820	1.18	20250110	7030	-45.02	20240801	3530	9.49	20241209	2.11	N	009070	500	150 억	1011839	N	N	0	N	N
5	20250124	130241	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3870	0	3	0.00	60739275	15686	20.36	3870	3900	3855	5030	2710	3870	3872.20	3.37	-4544	4030	3950	3905	3825	3780	3927	3802	150	1160	500	2550	5	1	30000000	1161	4.33	0.42	12	0.05	894.00	9106.00	7030	20240801	-44.95	3530	20241209	9.63	4140	-6.52	20250109	3820	1.31	20250110	7030	-44.95	20240801	3530	9.63	20241209	2.11	N	009070	500	150 억	1011839	N	N	0	N	N
6	20250124	120239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3875	5	2	0.13	46646185	12042	15.63	3870	3900	3855	5030	2710	3870	3873.62	3.37	-3408	4030	3950	3905	3825	3780	3927	3802	150	1160	500	2550	5	1	30000000	1163	4.33	0.43	12	0.04	894.00	9106.00	7030	20240801	-44.88	3530	20241209	9.77	4140	-6.40	20250109	3820	1.44	20250110	7030	-44.88	20240801	3530	9.77	20241209	2.11	N	009070	500	150 억	1011839	N	N	0	N	N
7	20250124	110241	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	10	2	0.26	33451035	8633	11.21	3870	3900	3855	5030	2710	3870	3874.79	3.37	-4083	4030	3950	3905	3825	3780	3927	3802	150	1160	500	2550	5	1	30000000	1164	4.34	0.43	12	0.03	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	4140	-6.28	20250109	3820	1.57	20250110	7030	-44.81	20240801	3530	9.92	20241209	2.11	N	009070	500	150 억	1011839	N	N	0	N	N
8	20250124	100239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3885	15	2	0.39	21024150	5434	7.05	3870	3890	3855	5030	2710	3870	3869.00	3.37	-2628	4030	3950	3905	3825	3780	3927	3802	150	1160	500	2550	5	1	30000000	1166	4.35	0.43	12	0.02	894.00	9106.00	7030	20240801	-44.74	3530	20241209	10.06	4140	-6.16	20250109	3820	1.70	20250110	7030	-44.74	20240801	3530	10.06	20241209	2.11	N	009070	500	150 억	1011839	N	N	0	N	N
9	20250124	090240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3870	0	3	0.00	1311950	339	0.44	3870	3875	3870	5030	2710	3870	3870.06	3.37	-35	4030	3950	3905	3825	3780	3927	3802	150	1160	500	2550	5	1	30000000	1161	4.33	0.42	12	0.00	894.00	9106.00	7030	20240801	-44.95	3530	20241209	9.63	4140	-6.52	20250109	3820	1.31	20250110	7030	-44.95	20240801	3530	9.63	20241209	2.11	N	009070	500	150 억	1011839	N	N	0	N	N
10	20250123	160240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3870	-115	5	-2.89	298907360	76774	69.21	3985	3985	3860	5180	2790	3985	3893.01	3.46	-25656	4168	4076	4013	3921	3858	4045	3890	150	1195	500	2630	5	1	30000000	1161	4.33	0.42	12	0.26	894.00	9106.00	7030	20240801	-44.95	3530	20241209	9.63	4140	-6.52	20250109	3820	1.31	20250110	7030	-44.95	20240801	3530	9.63	20241209	2.14	N	009070	500	150 억	1037423	N	N	0	N	N
11	20250123	150238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	-105	5	-2.63	265699095	68204	61.48	3985	3985	3860	5180	2790	3985	3895.28	3.46	-20119	4168	4076	4013	3921	3858	4045	3890	150	1195	500	2630	5	1	30000000	1164	4.34	0.43	12	0.23	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	4140	-6.28	20250109	3820	1.57	20250110	7030	-44.81	20240801	3530	9.92	20241209	2.14	N	009070	500	150 억	1037423	N	N	0	N	N
12	20250123	140240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3890	-95	5	-2.38	254183485	65238	58.81	3985	3985	3860	5180	2790	3985	3895.86	3.46	-18445	4168	4076	4013	3921	3858	4045	3890	150	1195	500	2630	5	1	30000000	1167	4.35	0.43	12	0.22	894.00	9106.00	7030	20240801	-44.67	3530	20241209	10.20	4140	-6.04	20250109	3820	1.83	20250110	7030	-44.67	20240801	3530	10.20	20241209	2.14	N	009070	500	150 억	1037423	N	N	0	N	N
13	20250123	130239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	-105	5	-2.63	243221115	62414	56.26	3985	3985	3860	5180	2790	3985	3896.50	3.46	-18378	4168	4076	4013	3921	3858	4045	3890	150	1195	500	2630	5	1	30000000	1164	4.34	0.43	12	0.21	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	4140	-6.28	20250109	3820	1.57	20250110	7030	-44.81	20240801	3530	9.92	20241209	2.14	N	009070	500	150 억	1037423	N	N	0	N	N
14	20250123	120239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3875	-110	5	-2.76	216761035	55565	50.09	3985	3985	3860	5180	2790	3985	3900.60	3.46	-13367	4168	4076	4013	3921	3858	4045	3890	150	1195	500	2630	5	1	30000000	1163	4.33	0.43	12	0.19	894.00	9106.00	7030	20240801	-44.88	3530	20241209	9.77	4140	-6.40	20250109	3820	1.44	20250110	7030	-44.88	20240801	3530	9.77	20241209	2.14	N	009070	500	150 억	1037423	N	N	0	N	N
15	20250123	110240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3875	-110	5	-2.76	208210080	53354	48.09	3985	3985	3860	5180	2790	3985	3901.98	3.46	-12610	4168	4076	4013	3921	3858	4045	3890	150	1195	500	2630	5	1	30000000	1163	4.33	0.43	12	0.18	894.00	9106.00	7030	20240801	-44.88	3530	20241209	9.77	4140	-6.40	20250109	3820	1.44	20250110	7030	-44.88	20240801	3530	9.77	20241209	2.14	N	009070	500	150 억	1037423	N	N	0	N	N
16	20250123	100239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3895	-90	5	-2.26	153719265	39302	35.43	3985	3985	3870	5180	2790	3985	3910.69	3.46	-4806	4168	4076	4013	3921	3858	4045	3890	150	1195	500	2630	5	1	30000000	1169	4.36	0.43	12	0.13	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	4140	-5.92	20250109	3820	1.96	20250110	7030	-44.59	20240801	3530	10.34	20241209	2.14	N	009070	500	150 억	1037423	N	N	0	N	N
17	20250123	090238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3975	-10	5	-0.25	6236970	1572	1.42	3985	3985	3960	5180	2790	3985	3963.67	3.46	-1255	4168	4076	4013	3921	3858	4045	3890	150	1195	500	2630	5	1	30000000	1193	4.45	0.44	12	0.01	894.00	9106.00	7030	20240801	-43.46	3530	20241209	12.61	4140	-3.99	20250109	3820	4.06	20250110	7030	-43.46	20240801	3530	12.61	20241209	2.14	N	009070	500	150 억	1037423	N	N	0	N	N
18	20250122	160238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3985	-80	5	-1.97	432837065	108671	99.20	4065	4105	3950	5280	2850	4065	3983.00	3.57	-31592	4155	4110	4050	4005	3945	4132	4027	150	1215	500	2680	5	1	30000000	1196	4.46	0.44	12	0.36	894.00	9106.00	7030	20240801	-43.31	3530	20241209	12.89	4140	-3.74	20250109	3820	4.32	20250110	7030	-43.31	20240801	3530	12.89	20241209	2.03	N	009070	500	150 억	1069816	N	N	6	N	N
19	20250122	150238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4005	-60	5	-1.48	418040780	104961	95.81	4065	4105	3950	5280	2850	4065	3982.82	3.57	-29339	4155	4110	4050	4005	3945	4132	4027	150	1215	500	2680	5	1	30000000	1202	4.48	0.44	12	0.35	894.00	9106.00	7030	20240801	-43.03	3530	20241209	13.46	4140	-3.26	20250109	3820	4.84	20250110	7030	-43.03	20240801	3530	13.46	20241209	2.03	N	009070	500	150 억	1069816	N	N	6	N	N
20	20250122	140237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3980	-85	5	-2.09	358111090	89932	82.09	4065	4105	3950	5280	2850	4065	3982.02	3.57	-26458	4155	4110	4050	4005	3945	4132	4027	150	1215	500	2680	5	1	30000000	1194	4.45	0.44	12	0.30	894.00	9106.00	7030	20240801	-43.39	3530	20241209	12.75	4140	-3.86	20250109	3820	4.19	20250110	7030	-43.39	20240801	3530	12.75	20241209	2.03	N	009070	500	150 억	1069816	N	N	6	N	N
21	20250122	130238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3975	-90	5	-2.21	341857500	85846	78.36	4065	4105	3950	5280	2850	4065	3982.22	3.57	-23348	4155	4110	4050	4005	3945	4132	4027	150	1215	500	2680	5	1	30000000	1193	4.45	0.44	12	0.29	894.00	9106.00	7030	20240801	-43.46	3530	20241209	12.61	4140	-3.99	20250109	3820	4.06	20250110	7030	-43.46	20240801	3530	12.61	20241209	2.03	N	009070	500	150 억	1069816	N	N	6	N	N
22	20250122	120237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3970	-95	5	-2.34	321040430	80606	73.58	4065	4105	3950	5280	2850	4065	3982.84	3.57	-20695	4155	4110	4050	4005	3945	4132	4027	150	1215	500	2680	5	1	30000000	1191	4.44	0.44	12	0.27	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	4140	-4.11	20250109	3820	3.93	20250110	7030	-43.53	20240801	3530	12.46	20241209	2.03	N	009070	500	150 억	1069816	N	N	6	N	N
23	20250122	110237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3975	-90	5	-2.21	313378925	78678	71.82	4065	4105	3950	5280	2850	4065	3983.06	3.57	-19088	4155	4110	4050	4005	3945	4132	4027	150	1215	500	2680	5	1	30000000	1193	4.45	0.44	12	0.26	894.00	9106.00	7030	20240801	-43.46	3530	20241209	12.61	4140	-3.99	20250109	3820	4.06	20250110	7030	-43.46	20240801	3530	12.61	20241209	2.03	N	009070	500	150 억	1069816	N	N	6	N	N
24	20250122	100237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	-115	5	-2.83	270917525	67974	62.05	4065	4105	3950	5280	2850	4065	3985.61	3.57	-13465	4155	4110	4050	4005	3945	4132	4027	150	1215	500	2680	5	1	30000000	1185	4.42	0.43	12	0.23	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	4140	-4.59	20250109	3820	3.40	20250110	7030	-43.81	20240801	3530	11.90	20241209	2.03	N	009070	500	150 억	1069816	N	N	6	N	N
25	20250122	090238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4060	-5	5	-0.12	8789995	2158	1.97	4065	4105	4060	5280	2850	4065	4073.21	3.57	-1133	4155	4110	4050	4005	3945	4132	4027	150	1215	500	2680	5	1	30000000	1218	4.54	0.45	12	0.01	894.00	9106.00	7030	20240801	-42.25	3530	20241209	15.01	4140	-1.93	20250109	3820	6.28	20250110	7030	-42.25	20240801	3530	15.01	20241209	2.03	N	009070	500	150 억	1069816	N	N	6	N	N
26	20250121	160237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4065	40	2	0.99	438550860	108870	52.52	4030	4095	3990	5230	2820	4025	4028.05	3.56	-915	4181	4102	4051	3972	3921	4077	3947	150	1205	500	2650	5	1	30000000	1220	4.55	0.45	12	0.36	894.00	9106.00	7030	20240801	-42.18	3530	20241209	15.16	4140	-1.81	20250109	3820	6.41	20250110	7030	-42.18	20240801	3530	15.16	20241209	1.99	N	009070	500	150 억	1068152	N	N	6	N	N
27	20250121	150238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4045	20	2	0.50	392958600	97622	47.10	4030	4095	3990	5230	2820	4025	4025.31	3.56	-3540	4181	4102	4051	3972	3921	4077	3947	150	1205	500	2650	5	1	30000000	1214	4.52	0.44	12	0.33	894.00	9106.00	7030	20240801	-42.46	3530	20241209	14.59	4140	-2.29	20250109	3820	5.89	20250110	7030	-42.46	20240801	3530	14.59	20241209	1.99	N	009070	500	150 억	1068152	N	N	14	N	N
28	20250121	140237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4030	5	2	0.12	324166365	80580	38.88	4030	4095	3990	5230	2820	4025	4022.91	3.56	1520	4181	4102	4051	3972	3921	4077	3947	150	1205	500	2650	5	1	30000000	1209	4.51	0.44	12	0.27	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	4140	-2.66	20250109	3820	5.50	20250110	7030	-42.67	20240801	3530	14.16	20241209	1.99	N	009070	500	150 억	1068152	N	N	14	N	N
29	20250121	130237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4000	-25	5	-0.62	315667005	78471	37.86	4030	4095	3990	5230	2820	4025	4022.72	3.56	1781	4181	4102	4051	3972	3921	4077	3947	150	1205	500	2650	5	1	30000000	1200	4.47	0.44	12	0.26	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	4140	-3.38	20250109	3820	4.71	20250110	7030	-43.10	20240801	3530	13.31	20241209	1.99	N	009070	500	150 억	1068152	N	N	14	N	N
30	20250121	120234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	0	3	0.00	262223350	65151	31.43	4030	4095	3990	5230	2820	4025	4024.86	3.56	-5205	4181	4102	4051	3972	3921	4077	3947	150	1205	500	2650	5	1	30000000	1208	4.50	0.44	12	0.22	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4140	-2.78	20250109	3820	5.37	20250110	7030	-42.75	20240801	3530	14.02	20241209	1.99	N	009070	500	150 억	1068152	N	N	14	N	N
31	20250121	110229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4010	-15	5	-0.37	180542500	44781	21.60	4030	4095	3990	5230	2820	4025	4031.68	3.56	-22317	4181	4102	4051	3972	3921	4077	3947	150	1205	500	2650	5	1	30000000	1203	4.49	0.44	12	0.15	894.00	9106.00	7030	20240801	-42.96	3530	20241209	13.60	4140	-3.14	20250109	3820	4.97	20250110	7030	-42.96	20240801	3530	13.60	20241209	1.99	N	009070	500	150 억	1068152	N	N	14	N	N
32	20250121	100227	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3990	-35	5	-0.87	145216225	35943	17.34	4030	4095	3990	5230	2820	4025	4040.18	3.56	-18408	4181	4102	4051	3972	3921	4077	3947	150	1205	500	2650	5	1	30000000	1197	4.46	0.44	12	0.12	894.00	9106.00	7030	20240801	-43.24	3530	20241209	13.03	4140	-3.62	20250109	3820	4.45	20250110	7030	-43.24	20240801	3530	13.03	20241209	1.99	N	009070	500	150 억	1068152	N	N	14	N	N
33	20250121	090237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4085	60	2	1.49	23494400	5766	2.78	4030	4095	4030	5230	2820	4025	4074.64	3.56	-3110	4181	4102	4051	3972	3921	4077	3947	150	1205	500	2650	5	1	30000000	1226	4.57	0.45	12	0.02	894.00	9106.00	7030	20240801	-41.89	3530	20241209	15.72	4140	-1.33	20250109	3820	6.94	20250110	7030	-41.89	20240801	3530	15.72	20241209	1.99	N	009070	500	150 억	1068152	N	N	14	N	N
34	20250120	160236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	45	2	1.13	613157020	151055	98.00	4040	4130	4000	5170	2790	3980	4059.16	3.61	-14676	4140	4060	4020	3940	3900	4040	3920	150	1190	500	2620	5	1	30000000	1208	4.50	0.44	12	0.50	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4140	-2.78	20250109	3820	5.37	20250110	7030	-42.75	20240801	3530	14.02	20241209	1.95	N	009070	500	150 억	1081758	N	N	14	N	N
35	20250120	150238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	45	2	1.13	593282265	146110	94.79	4040	4130	4000	5170	2790	3980	4060.52	3.61	-13120	4140	4060	4020	3940	3900	4040	3920	150	1190	500	2620	5	1	30000000	1208	4.50	0.44	12	0.49	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4140	-2.78	20250109	3820	5.37	20250110	7030	-42.75	20240801	3530	14.02	20241209	1.95	N	009070	500	150 억	1081758	N	N	6	N	N
36	20250120	140237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4030	50	2	1.26	538073755	132360	85.87	4040	4130	4000	5170	2790	3980	4065.23	3.61	-12383	4140	4060	4020	3940	3900	4040	3920	150	1190	500	2620	5	1	30000000	1209	4.51	0.44	12	0.44	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	4140	-2.66	20250109	3820	5.50	20250110	7030	-42.67	20240801	3530	14.16	20241209	1.95	N	009070	500	150 억	1081758	N	N	6	N	N
37	20250120	130235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4040	60	2	1.51	526182310	129407	83.95	4040	4130	4000	5170	2790	3980	4066.10	3.61	-12315	4140	4060	4020	3940	3900	4040	3920	150	1190	500	2620	5	1	30000000	1212	4.52	0.44	12	0.43	894.00	9106.00	7030	20240801	-42.53	3530	20241209	14.45	4140	-2.42	20250109	3820	5.76	20250110	7030	-42.53	20240801	3530	14.45	20241209	1.95	N	009070	500	150 억	1081758	N	N	6	N	N
38	20250120	120237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4035	55	2	1.38	510416825	125500	81.42	4040	4130	4000	5170	2790	3980	4067.07	3.61	-11891	4140	4060	4020	3940	3900	4040	3920	150	1190	500	2620	5	1	30000000	1211	4.51	0.44	12	0.42	894.00	9106.00	7030	20240801	-42.60	3530	20241209	14.31	4140	-2.54	20250109	3820	5.63	20250110	7030	-42.60	20240801	3530	14.31	20241209	1.95	N	009070	500	150 억	1081758	N	N	6	N	N
39	20250120	110237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4065	85	2	2.14	170887680	42368	27.49	4040	4080	4000	5170	2790	3980	4033.41	3.61	-4736	4140	4060	4020	3940	3900	4040	3920	150	1190	500	2620	5	1	30000000	1220	4.55	0.45	12	0.14	894.00	9106.00	7030	20240801	-42.18	3530	20241209	15.16	4140	-1.81	20250109	3820	6.41	20250110	7030	-42.18	20240801	3530	15.16	20241209	1.95	N	009070	500	150 억	1081758	N	N	6	N	N
40	20250120	100237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4040	60	2	1.51	100339625	24903	16.16	4040	4075	4000	5170	2790	3980	4029.22	3.61	-3361	4140	4060	4020	3940	3900	4040	3920	150	1190	500	2620	5	1	30000000	1212	4.52	0.44	12	0.08	894.00	9106.00	7030	20240801	-42.53	3530	20241209	14.45	4140	-2.42	20250109	3820	5.76	20250110	7030	-42.53	20240801	3530	14.45	20241209	1.95	N	009070	500	150 억	1081758	N	N	6	N	N
41	20250120	090237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4035	55	2	1.38	16510235	4085	2.65	4040	4060	4030	5170	2790	3980	4041.67	3.61	251	4140	4060	4020	3940	3900	4040	3920	150	1190	500	2620	5	1	30000000	1211	4.51	0.44	12	0.01	894.00	9106.00	7030	20240801	-42.60	3530	20241209	14.31	4140	-2.54	20250109	3820	5.63	20250110	7030	-42.60	20240801	3530	14.31	20241209	1.95	N	009070	500	150 억	1081758	N	N	6	N	N
42	20250117	160235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3980	25	2	0.63	616686135	152815	231.34	4095	4100	3980	5140	2770	3955	4035.51	3.64	-9851	4048	4001	3963	3916	3878	3982	3897	150	1185	500	2610	5	1	30000000	1194	4.45	0.44	12	0.51	894.00	9106.00	7030	20240801	-43.39	3530	20241209	12.75	4140	-3.86	20250109	3820	4.19	20250110	7030	-43.39	20240801	3530	12.75	20241209	1.93	N	009070	500	150 억	1091863	N	N	6	N	N
43	20250117	150236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4020	65	2	1.64	594824260	147324	223.03	4095	4100	3990	5140	2770	3955	4037.52	3.64	-8787	4048	4001	3963	3916	3878	3982	3897	150	1185	500	2610	5	1	30000000	1206	4.50	0.44	12	0.49	894.00	9106.00	7030	20240801	-42.82	3530	20241209	13.88	4140	-2.90	20250109	3820	5.24	20250110	7030	-42.82	20240801	3530	13.88	20241209	1.93	N	009070	500	150 억	1091863	N	N	13	N	N
44	20250117	140237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4000	45	2	1.14	541835790	134087	202.99	4095	4100	3990	5140	2770	3955	4040.93	3.64	-11483	4048	4001	3963	3916	3878	3982	3897	150	1185	500	2610	5	1	30000000	1200	4.47	0.44	12	0.45	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	4140	-3.38	20250109	3820	4.71	20250110	7030	-43.10	20240801	3530	13.31	20241209	1.93	N	009070	500	150 억	1091863	N	N	13	N	N
45	20250117	130236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4035	80	2	2.02	507259610	125442	189.90	4095	4100	4000	5140	2770	3955	4043.78	3.64	-11550	4048	4001	3963	3916	3878	3982	3897	150	1185	500	2610	5	1	30000000	1211	4.51	0.44	12	0.42	894.00	9106.00	7030	20240801	-42.60	3530	20241209	14.31	4140	-2.54	20250109	3820	5.63	20250110	7030	-42.60	20240801	3530	14.31	20241209	1.93	N	009070	500	150 억	1091863	N	N	13	N	N
46	20250117	120236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4060	105	2	2.65	429945360	106211	160.79	4095	4100	4000	5140	2770	3955	4048.03	3.64	-10517	4048	4001	3963	3916	3878	3982	3897	150	1185	500	2610	5	1	30000000	1218	4.54	0.45	12	0.35	894.00	9106.00	7030	20240801	-42.25	3530	20241209	15.01	4140	-1.93	20250109	3820	6.28	20250110	7030	-42.25	20240801	3530	15.01	20241209	1.93	N	009070	500	150 억	1091863	N	N	13	N	N
47	20250117	110236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4090	135	2	3.41	415022495	102539	155.23	4095	4100	4000	5140	2770	3955	4047.46	3.64	-9066	4048	4001	3963	3916	3878	3982	3897	150	1185	500	2610	5	1	30000000	1227	4.57	0.45	12	0.34	894.00	9106.00	7030	20240801	-41.82	3530	20241209	15.86	4140	-1.21	20250109	3820	7.07	20250110	7030	-41.82	20240801	3530	15.86	20241209	1.93	N	009070	500	150 억	1091863	N	N	13	N	N
48	20250117	100236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4060	105	2	2.65	294530745	72943	110.43	4095	4095	4000	5140	2770	3955	4037.82	3.64	-17317	4048	4001	3963	3916	3878	3982	3897	150	1185	500	2610	5	1	30000000	1218	4.54	0.45	12	0.24	894.00	9106.00	7030	20240801	-42.25	3530	20241209	15.01	4140	-1.93	20250109	3820	6.28	20250110	7030	-42.25	20240801	3530	15.01	20241209	1.93	N	009070	500	150 억	1091863	N	N	13	N	N
49	20250117	090236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4020	65	2	1.64	65940245	16230	24.57	4095	4095	4005	5140	2770	3955	4062.86	3.64	-7264	4048	4001	3963	3916	3878	3982	3897	150	1185	500	2610	5	1	30000000	1206	4.50	0.44	12	0.05	894.00	9106.00	7030	20240801	-42.82	3530	20241209	13.88	4140	-2.90	20250109	3820	5.24	20250110	7030	-42.82	20240801	3530	13.88	20241209	1.93	N	009070	500	150 억	1091863	N	N	13	N	N
50	20250116	160235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3955	5	2	0.13	204011960	51437	114.93	3990	4010	3925	5130	2765	3950	3966.25	3.67	-7367	4043	3996	3973	3926	3903	3985	3915	150	1180	500	2600	5	1	30000000	1187	4.42	0.43	12	0.17	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	4140	-4.47	20250109	3820	3.53	20250110	7030	-43.74	20240801	3530	12.04	20241209	1.92	N	009070	500	150 억	1099596	N	N	13	N	N
51	20250116	150225	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	0	3	0.00	198713215	50096	111.94	3990	4010	3925	5130	2765	3950	3966.65	3.67	-6863	4043	3996	3973	3926	3903	3985	3915	150	1180	500	2600	5	1	30000000	1185	4.42	0.43	12	0.17	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	4140	-4.59	20250109	3820	3.40	20250110	7030	-43.81	20240801	3530	11.90	20241209	1.92	N	009070	500	150 억	1099596	N	N	1	N	N
52	20250116	140236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	0	3	0.00	182724835	46048	102.89	3990	4010	3925	5130	2765	3950	3968.14	3.67	-7306	4043	3996	3973	3926	3903	3985	3915	150	1180	500	2600	5	1	30000000	1185	4.42	0.43	12	0.15	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	4140	-4.59	20250109	3820	3.40	20250110	7030	-43.81	20240801	3530	11.90	20241209	1.92	N	009070	500	150 억	1099596	N	N	1	N	N
53	20250116	130236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3965	15	2	0.38	166209615	41875	93.57	3990	4010	3925	5130	2765	3950	3969.18	3.67	-7368	4043	3996	3973	3926	3903	3985	3915	150	1180	500	2600	5	1	30000000	1190	4.44	0.44	12	0.14	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	4140	-4.23	20250109	3820	3.80	20250110	7030	-43.60	20240801	3530	12.32	20241209	1.92	N	009070	500	150 억	1099596	N	N	1	N	N
54	20250116	120236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	10	2	0.25	138366470	34836	77.84	3990	4010	3925	5130	2765	3950	3971.94	3.67	-7565	4043	3996	3973	3926	3903	3985	3915	150	1180	500	2600	5	1	30000000	1188	4.43	0.43	12	0.12	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	4140	-4.35	20250109	3820	3.66	20250110	7030	-43.67	20240801	3530	12.18	20241209	1.92	N	009070	500	150 억	1099596	N	N	1	N	N
55	20250116	110236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3955	5	2	0.13	59768135	14982	33.48	3990	4010	3950	5130	2765	3950	3989.33	3.67	-4305	4043	3996	3973	3926	3903	3985	3915	150	1180	500	2600	5	1	30000000	1187	4.42	0.43	12	0.05	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	4140	-4.47	20250109	3820	3.53	20250110	7030	-43.74	20240801	3530	12.04	20241209	1.92	N	009070	500	150 억	1099596	N	N	1	N	N
56	20250116	100236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3995	45	2	1.14	24498935	6139	13.72	3990	4010	3965	5130	2765	3950	3990.70	3.67	-2726	4043	3996	3973	3926	3903	3985	3915	150	1180	500	2600	5	1	30000000	1199	4.47	0.44	12	0.02	894.00	9106.00	7030	20240801	-43.17	3530	20241209	13.17	4140	-3.50	20250109	3820	4.58	20250110	7030	-43.17	20240801	3530	13.17	20241209	1.92	N	009070	500	150 억	1099596	N	N	1	N	N
57	20250116	090236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3990	40	2	1.01	1790290	449	1.00	3990	3995	3965	5130	2765	3950	3987.28	3.67	-174	4043	3996	3973	3926	3903	3985	3915	150	1180	500	2600	5	1	30000000	1197	4.46	0.44	12	0.00	894.00	9106.00	7030	20240801	-43.24	3530	20241209	13.03	4140	-3.62	20250109	3820	4.45	20250110	7030	-43.24	20240801	3530	13.03	20241209	1.92	N	009070	500	150 억	1099596	N	N	1	N	N
58	20250115	160236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	0	3	0.00	177153210	44432	107.01	4020	4020	3950	5130	2765	3950	3987.06	3.69	-7321	4040	3995	3955	3910	3870	4017	3932	150	1180	500	2600	5	1	30000000	1185	4.42	0.43	12	0.15	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	4140	-4.59	20250109	3820	3.40	20250110	7030	-43.81	20240801	3530	11.90	20241209	1.92	N	009070	500	150 억	1108258	N	N	1	N	N
59	20250115	150236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3975	25	2	0.63	167935750	42106	101.41	4020	4020	3950	5130	2765	3950	3988.40	3.69	-6439	4040	3995	3955	3910	3870	4017	3932	150	1180	500	2600	5	1	30000000	1193	4.45	0.44	12	0.14	894.00	9106.00	7030	20240801	-43.46	3530	20241209	12.61	4140	-3.99	20250109	3820	4.06	20250110	7030	-43.46	20240801	3530	12.61	20241209	1.92	N	009070	500	150 억	1108258	N	N	3	N	N
60	20250115	140236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3965	15	2	0.38	137331745	34378	82.80	4020	4020	3950	5130	2765	3950	3994.76	3.69	-5038	4040	3995	3955	3910	3870	4017	3932	150	1180	500	2600	5	1	30000000	1190	4.44	0.44	12	0.11	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	4140	-4.23	20250109	3820	3.80	20250110	7030	-43.60	20240801	3530	12.32	20241209	1.92	N	009070	500	150 억	1108258	N	N	3	N	N
61	20250115	130236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4000	50	2	1.27	122779885	30719	73.99	4020	4020	3950	5130	2765	3950	3996.87	3.69	-4331	4040	3995	3955	3910	3870	4017	3932	150	1180	500	2600	5	1	30000000	1200	4.47	0.44	12	0.10	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	4140	-3.38	20250109	3820	4.71	20250110	7030	-43.10	20240801	3530	13.31	20241209	1.92	N	009070	500	150 억	1108258	N	N	3	N	N
62	20250115	120236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4000	50	2	1.27	100405100	25109	60.47	4020	4020	3950	5130	2765	3950	3998.77	3.69	-3520	4040	3995	3955	3910	3870	4017	3932	150	1180	500	2600	5	1	30000000	1200	4.47	0.44	12	0.08	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	4140	-3.38	20250109	3820	4.71	20250110	7030	-43.10	20240801	3530	13.31	20241209	1.92	N	009070	500	150 억	1108258	N	N	3	N	N
63	20250115	110236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3995	45	2	1.14	69244970	17319	41.71	4020	4020	3950	5130	2765	3950	3998.21	3.69	3334	4040	3995	3955	3910	3870	4017	3932	150	1180	500	2600	5	1	30000000	1199	4.47	0.44	12	0.06	894.00	9106.00	7030	20240801	-43.17	3530	20241209	13.17	4140	-3.50	20250109	3820	4.58	20250110	7030	-43.17	20240801	3530	13.17	20241209	1.92	N	009070	500	150 억	1108258	N	N	3	N	N
64	20250115	100235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3985	35	2	0.89	42165220	10556	25.42	4020	4020	3950	5130	2765	3950	3994.43	3.69	1397	4040	3995	3955	3910	3870	4017	3932	150	1180	500	2600	5	1	30000000	1196	4.46	0.44	12	0.04	894.00	9106.00	7030	20240801	-43.31	3530	20241209	12.89	4140	-3.74	20250109	3820	4.32	20250110	7030	-43.31	20240801	3530	12.89	20241209	1.92	N	009070	500	150 억	1108258	N	N	3	N	N
65	20250115	090236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4020	70	2	1.77	8814840	2193	5.28	4020	4020	3960	5130	2765	3950	4019.53	3.69	-343	4040	3995	3955	3910	3870	4017	3932	150	1180	500	2600	5	1	30000000	1206	4.50	0.44	12	0.01	894.00	9106.00	7030	20240801	-42.82	3530	20241209	13.88	4140	-2.90	20250109	3820	5.24	20250110	7030	-42.82	20240801	3530	13.88	20241209	1.92	N	009070	500	150 억	1108258	N	N	3	N	N
66	20250114	160234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	15	2	0.38	164040500	41387	64.02	3915	4000	3915	5110	2755	3935	3963.68	3.67	6400	4121	4027	3976	3882	3831	4002	3857	150	1175	500	2590	5	1	30000000	1185	4.42	0.43	12	0.14	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	4140	-4.59	20250109	3820	3.40	20250110	7030	-43.81	20240801	3530	11.90	20241209	1.93	N	009070	500	150 억	1101153	N	N	3	N	N
67	20250114	150235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3970	35	2	0.89	141528985	35691	55.21	3915	4000	3915	5110	2755	3935	3965.40	3.67	5197	4121	4027	3976	3882	3831	4002	3857	150	1175	500	2590	5	1	30000000	1191	4.44	0.44	12	0.12	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	4140	-4.11	20250109	3820	3.93	20250110	7030	-43.53	20240801	3530	12.46	20241209	1.93	N	009070	500	150 억	1101153	N	N	22	N	N
68	20250114	140234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3975	40	2	1.02	95919940	24197	37.43	3915	4000	3915	5110	2755	3935	3964.13	3.67	1839	4121	4027	3976	3882	3831	4002	3857	150	1175	500	2590	5	1	30000000	1193	4.45	0.44	12	0.08	894.00	9106.00	7030	20240801	-43.46	3530	20241209	12.61	4140	-3.99	20250109	3820	4.06	20250110	7030	-43.46	20240801	3530	12.61	20241209	1.93	N	009070	500	150 억	1101153	N	N	22	N	N
69	20250114	130235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3970	35	2	0.89	77623150	19594	30.31	3915	4000	3915	5110	2755	3935	3961.58	3.67	-1329	4121	4027	3976	3882	3831	4002	3857	150	1175	500	2590	5	1	30000000	1191	4.44	0.44	12	0.07	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	4140	-4.11	20250109	3820	3.93	20250110	7030	-43.53	20240801	3530	12.46	20241209	1.93	N	009070	500	150 억	1101153	N	N	22	N	N
70	20250114	120234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	25	2	0.64	70075930	17693	27.37	3915	4000	3915	5110	2755	3935	3960.66	3.67	-1058	4121	4027	3976	3882	3831	4002	3857	150	1175	500	2590	5	1	30000000	1188	4.43	0.43	12	0.06	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	4140	-4.35	20250109	3820	3.66	20250110	7030	-43.67	20240801	3530	12.18	20241209	1.93	N	009070	500	150 억	1101153	N	N	22	N	N
71	20250114	110235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3970	35	2	0.89	61315010	15487	23.96	3915	4000	3915	5110	2755	3935	3959.13	3.67	-173	4121	4027	3976	3882	3831	4002	3857	150	1175	500	2590	5	1	30000000	1191	4.44	0.44	12	0.05	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	4140	-4.11	20250109	3820	3.93	20250110	7030	-43.53	20240801	3530	12.46	20241209	1.93	N	009070	500	150 억	1101153	N	N	22	N	N
72	20250114	100234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	25	2	0.64	39890800	10053	15.55	3915	4000	3915	5110	2755	3935	3968.05	3.67	1251	4121	4027	3976	3882	3831	4002	3857	150	1175	500	2590	5	1	30000000	1188	4.43	0.43	12	0.03	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	4140	-4.35	20250109	3820	3.66	20250110	7030	-43.67	20240801	3530	12.18	20241209	1.93	N	009070	500	150 억	1101153	N	N	22	N	N
73	20250114	090234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3975	40	2	1.02	8726095	2218	3.43	3915	3975	3915	5110	2755	3935	3934.22	3.67	1274	4121	4027	3976	3882	3831	4002	3857	150	1175	500	2590	5	1	30000000	1193	4.45	0.44	12	0.01	894.00	9106.00	7030	20240801	-43.46	3530	20241209	12.61	4140	-3.99	20250109	3820	4.06	20250110	7030	-43.46	20240801	3530	12.61	20241209	1.93	N	009070	500	150 억	1101153	N	N	22	N	N
74	20250113	160232	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3935	-65	5	-1.62	249688270	62914	86.38	4050	4070	3925	5200	2800	4000	3970.11	3.68	1153	4220	4110	3965	3855	3710	4037	3782	150	1200	500	2640	5	1	30000000	1181	4.40	0.43	12	0.21	894.00	9106.00	7030	20240801	-44.03	3530	20241209	11.47	4140	-4.95	20250109	3820	3.01	20250110	7030	-44.03	20240801	3530	11.47	20241209	1.87	N	009070	500	150 억	1103421	N	N	22	N	N
75	20250113	150233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	-40	5	-1.00	205390135	51688	70.97	4050	4070	3925	5200	2800	4000	3973.65	3.68	1151	4220	4110	3965	3855	3710	4037	3782	150	1200	500	2640	5	1	30000000	1188	4.43	0.43	12	0.17	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	4140	-4.35	20250109	3820	3.66	20250110	7030	-43.67	20240801	3530	12.18	20241209	1.87	N	009070	500	150 억	1103421	N	N	23	N	N
76	20250113	140231	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3955	-45	5	-1.12	157196325	39501	54.23	4050	4070	3925	5200	2800	4000	3979.55	3.68	1496	4220	4110	3965	3855	3710	4037	3782	150	1200	500	2640	5	1	30000000	1187	4.42	0.43	12	0.13	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	4140	-4.47	20250109	3820	3.53	20250110	7030	-43.74	20240801	3530	12.04	20241209	1.87	N	009070	500	150 억	1103421	N	N	23	N	N
77	20250113	130230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	-50	5	-1.25	140671665	35324	48.50	4050	4070	3925	5200	2800	4000	3982.33	3.68	868	4220	4110	3965	3855	3710	4037	3782	150	1200	500	2640	5	1	30000000	1185	4.42	0.43	12	0.12	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	4140	-4.59	20250109	3820	3.40	20250110	7030	-43.81	20240801	3530	11.90	20241209	1.87	N	009070	500	150 억	1103421	N	N	23	N	N
78	20250113	120230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3955	-45	5	-1.12	125268650	31432	43.16	4050	4070	3925	5200	2800	4000	3985.39	3.68	-843	4220	4110	3965	3855	3710	4037	3782	150	1200	500	2640	5	1	30000000	1187	4.42	0.43	12	0.10	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	4140	-4.47	20250109	3820	3.53	20250110	7030	-43.74	20240801	3530	12.04	20241209	1.87	N	009070	500	150 억	1103421	N	N	23	N	N
79	20250113	110231	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	-40	5	-1.00	88852465	22212	30.50	4050	4070	3950	5200	2800	4000	4000.20	3.68	-18	4220	4110	3965	3855	3710	4037	3782	150	1200	500	2640	5	1	30000000	1188	4.43	0.43	12	0.07	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	4140	-4.35	20250109	3820	3.66	20250110	7030	-43.67	20240801	3530	12.18	20241209	1.87	N	009070	500	150 억	1103421	N	N	23	N	N
80	20250113	100230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4000	0	3	0.00	43106575	10712	14.71	4050	4070	3960	5200	2800	4000	4024.14	3.68	294	4220	4110	3965	3855	3710	4037	3782	150	1200	500	2640	5	1	30000000	1200	4.47	0.44	12	0.04	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	4140	-3.38	20250109	3820	4.71	20250110	7030	-43.10	20240801	3530	13.31	20241209	1.87	N	009070	500	150 억	1103421	N	N	23	N	N
81	20250113	090232	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4000	0	3	0.00	6372090	1591	2.18	4050	4050	3960	5200	2800	4000	4005.08	3.68	56	4220	4110	3965	3855	3710	4037	3782	150	1200	500	2640	5	1	30000000	1200	4.47	0.44	12	0.01	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	4140	-3.38	20250109	3820	4.71	20250110	7030	-43.10	20240801	3530	13.31	20241209	1.87	N	009070	500	150 억	1103421	N	N	23	N	N
82	20250110	160229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4000	-10	5	-0.25	290026295	72343	64.14	4050	4075	3820	5210	2810	4010	4009.04	3.69	-3319	4216	4112	4036	3932	3856	4075	3895	150	1200	500	2640	5	1	30000000	1200	4.47	0.44	12	0.24	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	4140	-3.38	20250109	3820	4.71	20250110	7030	-43.10	20240801	3530	13.31	20241209	1.86	N	009070	500	150 억	1105855	N	N	23	N	N
83	20250110	150230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	15	2	0.37	263331005	65679	58.24	4050	4075	3820	5210	2810	4010	4009.36	3.69	-3355	4216	4112	4036	3932	3856	4075	3895	150	1200	500	2640	5	1	30000000	1208	4.50	0.44	12	0.22	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4140	-2.78	20250109	3820	5.37	20250110	7030	-42.75	20240801	3530	14.02	20241209	1.86	N	009070	500	150 억	1105855	N	N	1	N	N
84	20250110	140230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	15	2	0.37	248011350	61881	54.87	4050	4075	3820	5210	2810	4010	4007.88	3.69	-5419	4216	4112	4036	3932	3856	4075	3895	150	1200	500	2640	5	1	30000000	1208	4.50	0.44	12	0.21	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4140	-2.78	20250109	3820	5.37	20250110	7030	-42.75	20240801	3530	14.02	20241209	1.86	N	009070	500	150 억	1105855	N	N	1	N	N
85	20250110	130230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4040	30	2	0.75	235417905	58750	52.09	4050	4075	3820	5210	2810	4010	4007.11	3.69	-5636	4216	4112	4036	3932	3856	4075	3895	150	1200	500	2640	5	1	30000000	1212	4.52	0.44	12	0.20	894.00	9106.00	7030	20240801	-42.53	3530	20241209	14.45	4140	-2.42	20250109	3820	5.76	20250110	7030	-42.53	20240801	3530	14.45	20241209	1.86	N	009070	500	150 억	1105855	N	N	1	N	N
86	20250110	120229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	15	2	0.37	233617350	58303	51.70	4050	4075	3820	5210	2810	4010	4006.95	3.69	-5656	4216	4112	4036	3932	3856	4075	3895	150	1200	500	2640	5	1	30000000	1208	4.50	0.44	12	0.19	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4140	-2.78	20250109	3820	5.37	20250110	7030	-42.75	20240801	3530	14.02	20241209	1.86	N	009070	500	150 억	1105855	N	N	1	N	N
87	20250110	110229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4000	-10	5	-0.25	209459280	52290	46.36	4050	4075	3820	5210	2810	4010	4005.72	3.69	-6220	4216	4112	4036	3932	3856	4075	3895	150	1200	500	2640	5	1	30000000	1200	4.47	0.44	12	0.17	894.00	9106.00	7030	20240801	-43.10	3530	20241209	13.31	4140	-3.38	20250109	3820	4.71	20250110	7030	-43.10	20240801	3530	13.31	20241209	1.86	N	009070	500	150 억	1105855	N	N	1	N	N
88	20250110	100230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4050	40	2	1.00	86045010	21316	18.90	4050	4075	4000	5210	2810	4010	4036.64	3.69	-5721	4216	4112	4036	3932	3856	4075	3895	150	1200	500	2640	5	1	30000000	1215	4.53	0.44	12	0.07	894.00	9106.00	7030	20240801	-42.39	3530	20241209	14.73	4140	-2.17	20250109	3850	5.19	20250102	7030	-42.39	20240801	3530	14.73	20241209	1.86	N	009070	500	150 억	1105855	N	N	1	N	N
89	20250110	090230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4030	20	2	0.50	15109220	3730	3.31	4050	4075	4025	5210	2810	4010	4050.73	3.69	-576	4216	4112	4036	3932	3856	4075	3895	150	1200	500	2640	5	1	30000000	1209	4.51	0.44	12	0.01	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	4140	-2.66	20250109	3850	4.68	20250102	7030	-42.67	20240801	3530	14.16	20241209	1.86	N	009070	500	150 억	1105855	N	N	1	N	N
90	20250109	160229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4010	-10	5	-0.25	456037735	112658	200.36	4020	4140	3960	5220	2815	4020	4047.98	3.83	-41885	4120	4070	4000	3950	3880	4095	3975	150	1200	500	2650	5	1	30000000	1203	4.49	0.44	12	0.38	894.00	9106.00	7030	20240801	-42.96	3530	20241209	13.60	4140	-3.14	20250109	3850	4.16	20250102	7030	-42.96	20240801	3530	13.60	20241209	1.87	N	009070	500	150 억	1150449	N	N	1	N	N
91	20250109	150229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4030	10	2	0.25	436217070	107723	191.58	4020	4140	3960	5220	2815	4020	4049.43	3.83	-41534	4120	4070	4000	3950	3880	4095	3975	150	1200	500	2650	5	1	30000000	1209	4.51	0.44	12	0.36	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	4140	-2.66	20250109	3850	4.68	20250102	7030	-42.67	20240801	3530	14.16	20241209	1.87	N	009070	500	150 억	1150449	N	N	19	N	N
92	20250109	140229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4030	10	2	0.25	422423865	104292	185.48	4020	4140	3960	5220	2815	4020	4050.40	3.83	-40624	4120	4070	4000	3950	3880	4095	3975	150	1200	500	2650	5	1	30000000	1209	4.51	0.44	12	0.35	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	4140	-2.66	20250109	3850	4.68	20250102	7030	-42.67	20240801	3530	14.16	20241209	1.87	N	009070	500	150 억	1150449	N	N	19	N	N
93	20250109	130229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4050	30	2	0.75	384607535	94932	168.83	4020	4140	3960	5220	2815	4020	4051.40	3.83	-35722	4120	4070	4000	3950	3880	4095	3975	150	1200	500	2650	5	1	30000000	1215	4.53	0.44	12	0.32	894.00	9106.00	7030	20240801	-42.39	3530	20241209	14.73	4140	-2.17	20250109	3850	5.19	20250102	7030	-42.39	20240801	3530	14.73	20241209	1.87	N	009070	500	150 억	1150449	N	N	19	N	N
94	20250109	120229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	5	2	0.12	320884865	79206	140.87	4020	4140	3960	5220	2815	4020	4051.27	3.83	-31681	4120	4070	4000	3950	3880	4095	3975	150	1200	500	2650	5	1	30000000	1208	4.50	0.44	12	0.26	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4140	-2.78	20250109	3850	4.55	20250102	7030	-42.75	20240801	3530	14.02	20241209	1.87	N	009070	500	150 억	1150449	N	N	19	N	N
95	20250109	110229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4030	10	2	0.25	297426645	73372	130.49	4020	4140	3960	5220	2815	4020	4053.68	3.83	-29732	4120	4070	4000	3950	3880	4095	3975	150	1200	500	2650	5	1	30000000	1209	4.51	0.44	12	0.24	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	4140	-2.66	20250109	3850	4.68	20250102	7030	-42.67	20240801	3530	14.16	20241209	1.87	N	009070	500	150 억	1150449	N	N	19	N	N
96	20250109	100228	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4030	10	2	0.25	251908480	62045	110.35	4020	4140	3960	5220	2815	4020	4060.09	3.83	-24307	4120	4070	4000	3950	3880	4095	3975	150	1200	500	2650	5	1	30000000	1209	4.51	0.44	12	0.21	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	4140	-2.66	20250109	3850	4.68	20250102	7030	-42.67	20240801	3530	14.16	20241209	1.87	N	009070	500	150 억	1150449	N	N	19	N	N
97	20250109	090230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4010	-10	5	-0.25	5616935	1398	2.49	4020	4045	4010	5220	2815	4020	4017.84	3.83	-1383	4120	4070	4000	3950	3880	4095	3975	150	1200	500	2650	5	1	30000000	1203	4.49	0.44	12	0.00	894.00	9106.00	7030	20240801	-42.96	3530	20241209	13.60	4050	-0.99	20250108	3850	4.16	20250102	7030	-42.96	20240801	3530	13.60	20241209	1.87	N	009070	500	150 억	1150449	N	N	19	N	N
98	20250108	160226	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4020	60	2	1.52	224112125	56023	119.68	3955	4050	3930	5140	2775	3960	4000.36	3.85	-4828	4006	3982	3961	3937	3916	3972	3927	150	1180	500	2610	5	1	30000000	1206	4.50	0.44	12	0.19	894.00	9106.00	7030	20240801	-42.82	3530	20241209	13.88	4050	-0.74	20250108	3850	4.42	20250102	7030	-42.82	20240801	3530	13.88	20241209	1.88	N	009070	500	150 억	1154918	N	N	19	N	N
99	20250108	150227	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4010	50	2	1.26	213275390	53321	113.91	3955	4050	3930	5140	2775	3960	3999.84	3.85	-4086	4006	3982	3961	3937	3916	3972	3927	150	1180	500	2610	5	1	30000000	1203	4.49	0.44	12	0.18	894.00	9106.00	7030	20240801	-42.96	3530	20241209	13.60	4050	-0.99	20250108	3850	4.16	20250102	7030	-42.96	20240801	3530	13.60	20241209	1.88	N	009070	500	150 억	1154918	N	N	9	N	N
100	20250108	140230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4010	50	2	1.26	204101240	51029	109.02	3955	4050	3930	5140	2775	3960	3999.71	3.85	-3029	4006	3982	3961	3937	3916	3972	3927	150	1180	500	2610	5	1	30000000	1203	4.49	0.44	12	0.17	894.00	9106.00	7030	20240801	-42.96	3530	20241209	13.60	4050	-0.99	20250108	3850	4.16	20250102	7030	-42.96	20240801	3530	13.60	20241209	1.88	N	009070	500	150 억	1154918	N	N	9	N	N
101	20250108	130230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4005	45	2	1.14	187003385	46763	99.90	3955	4050	3930	5140	2775	3960	3998.96	3.85	-2928	4006	3982	3961	3937	3916	3972	3927	150	1180	500	2610	5	1	30000000	1202	4.48	0.44	12	0.16	894.00	9106.00	7030	20240801	-43.03	3530	20241209	13.46	4050	-1.11	20250108	3850	4.03	20250102	7030	-43.03	20240801	3530	13.46	20241209	1.88	N	009070	500	150 억	1154918	N	N	9	N	N
102	20250108	120227	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4015	55	2	1.39	169402785	42380	90.54	3955	4050	3930	5140	2775	3960	3997.23	3.85	-2225	4006	3982	3961	3937	3916	3972	3927	150	1180	500	2610	5	1	30000000	1205	4.49	0.44	12	0.14	894.00	9106.00	7030	20240801	-42.89	3530	20241209	13.74	4050	-0.86	20250108	3850	4.29	20250102	7030	-42.89	20240801	3530	13.74	20241209	1.88	N	009070	500	150 억	1154918	N	N	9	N	N
103	20250108	110227	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	65	2	1.64	148997785	37301	79.69	3955	4050	3930	5140	2775	3960	3994.47	3.85	272	4006	3982	3961	3937	3916	3972	3927	150	1180	500	2610	5	1	30000000	1208	4.50	0.44	12	0.12	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4050	-0.62	20250108	3850	4.55	20250102	7030	-42.75	20240801	3530	14.02	20241209	1.88	N	009070	500	150 억	1154918	N	N	9	N	N
104	20250108	100227	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3985	25	2	0.63	61373775	15447	33.00	3955	4005	3930	5140	2775	3960	3973.18	3.85	134	4006	3982	3961	3937	3916	3972	3927	150	1180	500	2610	5	1	30000000	1196	4.46	0.44	12	0.05	894.00	9106.00	7030	20240801	-43.31	3530	20241209	12.89	4005	-0.50	20250108	3850	3.51	20250102	7030	-43.31	20240801	3530	12.89	20241209	1.88	N	009070	500	150 억	1154918	N	N	9	N	N
105	20250108	090230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	-10	5	-0.25	414955	105	0.22	3955	3955	3950	5140	2775	3960	3951.95	3.85	-64	4006	3982	3961	3937	3916	3972	3927	150	1180	500	2610	5	1	30000000	1185	4.42	0.43	12	0.00	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	3985	-0.88	20250107	3850	2.60	20250102	7030	-43.81	20240801	3530	11.90	20241209	1.88	N	009070	500	150 억	1154918	N	N	9	N	N
106	20250107	160226	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	-5	5	-0.13	183883230	46379	118.97	3970	3985	3940	5150	2780	3965	3964.80	3.90	-8294	4025	3995	3950	3920	3875	4010	3935	150	1185	500	2610	5	1	30000000	1188	4.43	0.43	12	0.15	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	3985	-0.63	20250107	3850	2.86	20250102	7030	-43.67	20240801	3530	12.18	20241209	1.90	N	009070	500	150 억	1171051	N	N	9	N	N
107	20250107	150228	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3955	-10	5	-0.25	167545225	42259	108.40	3970	3985	3940	5150	2780	3965	3964.72	3.90	-7308	4025	3995	3950	3920	3875	4010	3935	150	1185	500	2610	5	1	30000000	1187	4.42	0.43	12	0.14	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	3985	-0.75	20250107	3850	2.73	20250102	7030	-43.74	20240801	3530	12.04	20241209	1.90	N	009070	500	150 억	1171051	N	N	0	N	N
108	20250107	140226	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3970	5	2	0.13	125828125	31710	81.34	3970	3985	3960	5150	2780	3965	3968.09	3.90	-5424	4025	3995	3950	3920	3875	4010	3935	150	1185	500	2610	5	1	30000000	1191	4.44	0.44	12	0.11	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	3985	-0.38	20250107	3850	3.12	20250102	7030	-43.53	20240801	3530	12.46	20241209	1.90	N	009070	500	150 억	1171051	N	N	0	N	N
109	20250107	130227	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	-5	5	-0.13	101480810	25565	65.58	3970	3985	3960	5150	2780	3965	3969.52	3.90	-5646	4025	3995	3950	3920	3875	4010	3935	150	1185	500	2610	5	1	30000000	1188	4.43	0.43	12	0.09	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	3985	-0.63	20250107	3850	2.86	20250102	7030	-43.67	20240801	3530	12.18	20241209	1.90	N	009070	500	150 억	1171051	N	N	0	N	N
110	20250107	120228	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3980	15	2	0.38	83662580	21072	54.05	3970	3985	3960	5150	2780	3965	3970.32	3.90	-5723	4025	3995	3950	3920	3875	4010	3935	150	1185	500	2610	5	1	30000000	1194	4.45	0.44	12	0.07	894.00	9106.00	7030	20240801	-43.39	3530	20241209	12.75	3985	-0.13	20250107	3850	3.38	20250102	7030	-43.39	20240801	3530	12.75	20241209	1.90	N	009070	500	150 억	1171051	N	N	0	N	N
111	20250107	110226	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3965	0	3	0.00	66111560	16653	42.72	3970	3985	3960	5150	2780	3965	3969.95	3.90	-8499	4025	3995	3950	3920	3875	4010	3935	150	1185	500	2610	5	1	30000000	1190	4.44	0.44	12	0.06	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	3985	-0.50	20250107	3850	2.99	20250102	7030	-43.60	20240801	3530	12.32	20241209	1.90	N	009070	500	150 억	1171051	N	N	0	N	N
112	20250107	100229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3970	5	2	0.13	54240170	13659	35.04	3970	3985	3960	5150	2780	3965	3971.02	3.90	-7551	4025	3995	3950	3920	3875	4010	3935	150	1185	500	2610	5	1	30000000	1191	4.44	0.44	12	0.05	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	3985	-0.38	20250107	3850	3.12	20250102	7030	-43.53	20240801	3530	12.46	20241209	1.90	N	009070	500	150 억	1171051	N	N	0	N	N
113	20250107	090228	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3980	15	2	0.38	4192340	1056	2.71	3970	3980	3970	5150	2780	3965	3970.02	3.90	-719	4025	3995	3950	3920	3875	4010	3935	150	1185	500	2610	5	1	30000000	1194	4.45	0.44	12	0.00	894.00	9106.00	7030	20240801	-43.39	3530	20241209	12.75	3980	0.00	20250106	3850	3.38	20250102	7030	-43.39	20240801	3530	12.75	20241209	1.90	N	009070	500	150 억	1171051	N	N	0	N	N
114	20250106	160225	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3965	35	2	0.89	153081600	38849	91.09	3940	3980	3905	5100	2755	3930	3940.23	3.89	5005	4020	3975	3925	3880	3830	3997	3902	150	1170	500	2590	5	1	30000000	1190	4.44	0.44	12	0.13	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	3980	-0.38	20250106	3850	2.99	20250102	7030	-43.60	20240801	3530	12.32	20241209	1.89	N	009070	500	150 억	1167404	N	N	0	N	N
115	20250106	150225	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3970	40	2	1.02	139919875	35533	83.32	3940	3980	3905	5100	2755	3930	3937.74	3.89	4831	4020	3975	3925	3880	3830	3997	3902	150	1170	500	2590	5	1	30000000	1191	4.44	0.44	12	0.12	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	3980	-0.25	20250106	3850	3.12	20250102	7030	-43.53	20240801	3530	12.46	20241209	1.89	N	009070	500	150 억	1167404	N	N	0	N	N
116	20250106	140224	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3965	35	2	0.89	128396755	32630	76.51	3940	3975	3905	5100	2755	3930	3934.93	3.89	5347	4020	3975	3925	3880	3830	3997	3902	150	1170	500	2590	5	1	30000000	1190	4.44	0.44	12	0.11	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	3975	-0.25	20250106	3850	2.99	20250102	7030	-43.60	20240801	3530	12.32	20241209	1.89	N	009070	500	150 억	1167404	N	N	0	N	N
117	20250106	130224	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	30	2	0.76	120860190	30728	72.05	3940	3960	3905	5100	2755	3930	3933.23	3.89	4918	4020	3975	3925	3880	3830	3997	3902	150	1170	500	2590	5	1	30000000	1188	4.43	0.43	12	0.10	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	3970	-0.25	20250103	3850	2.86	20250102	7030	-43.67	20240801	3530	12.18	20241209	1.89	N	009070	500	150 억	1167404	N	N	0	N	N
118	20250106	120224	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3930	0	3	0.00	96037980	24439	57.30	3940	3950	3905	5100	2755	3930	3929.70	3.89	28	4020	3975	3925	3880	3830	3997	3902	150	1170	500	2590	5	1	30000000	1179	4.40	0.43	12	0.08	894.00	9106.00	7030	20240801	-44.10	3530	20241209	11.33	3970	-1.01	20250103	3850	2.08	20250102	7030	-44.10	20240801	3530	11.33	20241209	1.89	N	009070	500	150 억	1167404	N	N	0	N	N
119	20250106	110224	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3930	0	3	0.00	67460685	17183	40.29	3940	3950	3905	5100	2755	3930	3926.01	3.89	-2919	4020	3975	3925	3880	3830	3997	3902	150	1170	500	2590	5	1	30000000	1179	4.40	0.43	12	0.06	894.00	9106.00	7030	20240801	-44.10	3530	20241209	11.33	3970	-1.01	20250103	3850	2.08	20250102	7030	-44.10	20240801	3530	11.33	20241209	1.89	N	009070	500	150 억	1167404	N	N	0	N	N
120	20250106	100223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3945	15	2	0.38	32201325	8197	19.22	3940	3950	3910	5100	2755	3930	3928.43	3.89	-5409	4020	3975	3925	3880	3830	3997	3902	150	1170	500	2590	5	1	30000000	1184	4.41	0.43	12	0.03	894.00	9106.00	7030	20240801	-43.88	3530	20241209	11.76	3970	-0.63	20250103	3850	2.47	20250102	7030	-43.88	20240801	3530	11.76	20241209	1.89	N	009070	500	150 억	1167404	N	N	0	N	N
121	20250106	090222	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	20	2	0.51	24539970	6249	14.65	3940	3950	3910	5100	2755	3930	3927.02	3.89	-4937	4020	3975	3925	3880	3830	3997	3902	150	1170	500	2590	5	1	30000000	1185	4.42	0.43	12	0.02	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	3970	-0.50	20250103	3850	2.60	20250102	7030	-43.81	20240801	3530	11.90	20241209	1.89	N	009070	500	150 억	1167404	N	N	0	N	N
122	20250103	160223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3930	50	2	1.29	167709115	42639	118.06	3880	3970	3875	5040	2720	3880	3933.25	3.82	24808	3940	3910	3880	3850	3820	3910	3850	150	1160	500	2560	5	1	30000000	1179	4.40	0.43	12	0.14	894.00	9106.00	7030	20240801	-44.10	3530	20241209	11.33	3970	-1.01	20250103	3850	2.08	20250102	7030	-44.10	20240801	3530	11.33	20241209	1.91	N	009070	500	150 억	1144720	N	N	0	N	N
123	20250103	150223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3945	65	2	1.68	160760735	40877	113.19	3880	3970	3875	5040	2720	3880	3932.79	3.82	25056	3940	3910	3880	3850	3820	3910	3850	150	1160	500	2560	5	1	30000000	1184	4.41	0.43	12	0.14	894.00	9106.00	7030	20240801	-43.88	3530	20241209	11.76	3970	-0.63	20250103	3850	2.47	20250102	7030	-43.88	20240801	3530	11.76	20241209	1.91	N	009070	500	150 억	1144720	N	N	0	N	N
124	20250103	140224	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3955	75	2	1.93	144123920	36649	101.48	3880	3970	3875	5040	2720	3880	3932.55	3.82	23433	3940	3910	3880	3850	3820	3910	3850	150	1160	500	2560	5	1	30000000	1187	4.42	0.43	12	0.12	894.00	9106.00	7030	20240801	-43.74	3530	20241209	12.04	3970	-0.38	20250103	3850	2.73	20250102	7030	-43.74	20240801	3530	12.04	20241209	1.91	N	009070	500	150 억	1144720	N	N	0	N	N
125	20250103	130223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	70	2	1.80	126409415	32166	89.07	3880	3970	3875	5040	2720	3880	3929.91	3.82	20986	3940	3910	3880	3850	3820	3910	3850	150	1160	500	2560	5	1	30000000	1185	4.42	0.43	12	0.11	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	3970	-0.50	20250103	3850	2.60	20250102	7030	-43.81	20240801	3530	11.90	20241209	1.91	N	009070	500	150 억	1144720	N	N	0	N	N
126	20250103	120223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3940	60	2	1.55	107249340	27316	75.64	3880	3970	3875	5040	2720	3880	3926.25	3.82	19008	3940	3910	3880	3850	3820	3910	3850	150	1160	500	2560	5	1	30000000	1182	4.41	0.43	12	0.09	894.00	9106.00	7030	20240801	-43.95	3530	20241209	11.61	3970	-0.76	20250103	3850	2.34	20250102	7030	-43.95	20240801	3530	11.61	20241209	1.91	N	009070	500	150 억	1144720	N	N	0	N	N
127	20250103	110223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3945	65	2	1.68	103236285	26298	72.82	3880	3970	3875	5040	2720	3880	3925.63	3.82	18308	3940	3910	3880	3850	3820	3910	3850	150	1160	500	2560	5	1	30000000	1184	4.41	0.43	12	0.09	894.00	9106.00	7030	20240801	-43.88	3530	20241209	11.76	3970	-0.63	20250103	3850	2.47	20250102	7030	-43.88	20240801	3530	11.76	20241209	1.91	N	009070	500	150 억	1144720	N	N	0	N	N
128	20250103	100223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	80	2	2.06	95794805	24415	67.60	3880	3970	3875	5040	2720	3880	3923.60	3.82	17961	3940	3910	3880	3850	3820	3910	3850	150	1160	500	2560	5	1	30000000	1188	4.43	0.43	12	0.08	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	3970	-0.25	20250103	3850	2.86	20250102	7030	-43.67	20240801	3530	12.18	20241209	1.91	N	009070	500	150 억	1144720	N	N	0	N	N
129	20250103	090223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	0	3	0.00	23633635	6089	16.86	3880	3915	3875	5040	2720	3880	3881.37	3.82	4166	3940	3910	3880	3850	3820	3910	3850	150	1160	500	2560	5	1	30000000	1164	4.34	0.43	12	0.02	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	3915	-0.89	20250103	3850	0.78	20250102	7030	-44.81	20240801	3530	9.92	20241209	1.91	N	009070	500	150 억	1144720	N	N	0	N	N
130	20250102	160222	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	-35	5	-0.89	134861100	34809	109.21	3880	3910	3850	5080	2745	3915	3874.28	3.83	-549	3991	3952	3886	3847	3781	3972	3867	150	1165	500	2580	5	1	30000000	1164	4.34	0.43	12	0.12	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	3910	-0.77	20250102	3850	0.78	20250102	7030	-44.81	20240801	3530	9.92	20241209	1.94	N	009070	500	150 억	1147735	N	N	0	N	N
131	20250102	150223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3900	-15	5	-0.38	127939240	33025	103.61	3880	3910	3850	5080	2745	3915	3874.01	3.83	-871	3991	3952	3886	3847	3781	3972	3867	150	1165	500	2580	5	1	30000000	1170	4.36	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.52	3530	20241209	10.48	3910	-0.26	20250102	3850	1.30	20250102	7030	-44.52	20240801	3530	10.48	20241209	1.94	N	009070	500	150 억	1147735	N	N	0	N	N
132	20250102	140221	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3875	-40	5	-1.02	103417015	26721	83.83	3880	3910	3850	5080	2745	3915	3870.25	3.83	-2325	3991	3952	3886	3847	3781	3972	3867	150	1165	500	2580	5	1	30000000	1163	4.33	0.43	12	0.09	894.00	9106.00	7030	20240801	-44.88	3530	20241209	9.77	3910	-0.90	20250102	3850	0.65	20250102	7030	-44.88	20240801	3530	9.77	20241209	1.94	N	009070	500	150 억	1147735	N	N	0	N	N
133	20250102	130221	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3870	-45	5	-1.15	92350455	23867	74.88	3880	3910	3850	5080	2745	3915	3869.38	3.83	-2873	3991	3952	3886	3847	3781	3972	3867	150	1165	500	2580	5	1	30000000	1161	4.33	0.42	12	0.08	894.00	9106.00	7030	20240801	-44.95	3530	20241209	9.63	3910	-1.02	20250102	3850	0.52	20250102	7030	-44.95	20240801	3530	9.63	20241209	1.94	N	009070	500	150 억	1147735	N	N	0	N	N
134	20250102	120222	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	-35	5	-0.89	82487200	21321	66.89	3880	3910	3850	5080	2745	3915	3868.82	3.83	-2679	3991	3952	3886	3847	3781	3972	3867	150	1165	500	2580	5	1	30000000	1164	4.34	0.43	12	0.07	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	3910	-0.77	20250102	3850	0.78	20250102	7030	-44.81	20240801	3530	9.92	20241209	1.94	N	009070	500	150 억	1147735	N	N	0	N	N
135	20250102	110214	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	-35	5	-0.89	41555190	10725	33.65	3880	3910	3855	5080	2745	3915	3874.61	3.83	-873	3991	3952	3886	3847	3781	3972	3867	150	1165	500	2580	5	1	30000000	1164	4.34	0.43	12	0.04	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	3910	-0.77	20250102	3855	0.65	20250102	7030	-44.81	20240801	3530	9.92	20241209	1.94	N	009070	500	150 억	1147735	N	N	0	N	N
136	20250102	100221	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	-35	5	-0.89	7050710	1817	5.70	3880	3885	3880	5080	2745	3915	3880.41	3.83	-975	3991	3952	3886	3847	3781	3972	3867	150	1165	500	2580	5	1	30000000	1164	4.34	0.43	12	0.01	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	3885	-0.13	20250102	3880	0.00	20250102	7030	-44.81	20240801	3530	9.92	20241209	1.94	N	009070	500	150 억	1147735	N	N	0	N	N
137	20250102	090220	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3915	0	3	0.00	0	0	0.00	0	0	0	5080	2745	3915	0.00	3.83	0	3991	3952	3886	3847	3781	3972	3867	150	1165	500	2580	5	1	30000000	1175	4.38	0.43	12	0.00	894.00	9106.00	7030	20240801	-44.31	3530	20241209	10.91	0	0.00	0	0	0.00	0	7030	-44.31	20240801	3530	10.91	20241209	1.94	N	009070	500	150 억	1147735	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History