KissMeData/044450/price/prices-20250401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 322b2713dd Update 2025-04-23 2981 top30,price

2025-04-23 18:02:06 +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	20250423	160454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8990	-80	5	-0.88	234811220	26117	80.63	9120	9120	8900	11790	6350	9070	8990.74	7.69	-4260	9243	9156	9013	8926	8783	9200	8970	116	2720	500	6890	10	1	23085880	2075	3.61	0.39	12	0.11	2487.00	23093.00	9770	20240927	-7.98	7730	20240416	16.30	9380	-4.16	20250306	8190	9.77	20250407	9770	-7.98	20240927	7740	16.15	20240805	0.66	Y	044450	500	115 억	1775615	N	N	1329	N	N
3	20250423	150504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8990	-80	5	-0.88	209313090	23278	71.86	9120	9120	8900	11790	6350	9070	8991.88	7.69	-3399	9243	9156	9013	8926	8783	9200	8970	116	2720	500	6890	10	1	23085880	2075	3.61	0.39	12	0.10	2487.00	23093.00	9770	20240927	-7.98	7730	20240416	16.30	9380	-4.16	20250306	8190	9.77	20250407	9770	-7.98	20240927	7740	16.15	20240805	0.66	Y	044450	500	115 억	1775615	N	N	1474	N	N
4	20250423	140504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8990	-80	5	-0.88	123544130	13698	42.29	9120	9120	8960	11790	6350	9070	9019.14	7.69	-3825	9243	9156	9013	8926	8783	9200	8970	116	2720	500	6890	10	1	23085880	2075	3.61	0.39	12	0.06	2487.00	23093.00	9770	20240927	-7.98	7730	20240416	16.30	9380	-4.16	20250306	8190	9.77	20250407	9770	-7.98	20240927	7740	16.15	20240805	0.66	Y	044450	500	115 억	1775615	N	N	1474	N	N
5	20250423	130501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9010	-60	5	-0.66	87329960	9666	29.84	9120	9120	9000	11790	6350	9070	9034.76	7.69	-3373	9243	9156	9013	8926	8783	9200	8970	116	2720	500	6890	10	1	23085880	2080	3.62	0.39	12	0.04	2487.00	23093.00	9770	20240927	-7.78	7730	20240416	16.56	9380	-3.94	20250306	8190	10.01	20250407	9770	-7.78	20240927	7740	16.41	20240805	0.66	Y	044450	500	115 억	1775615	N	N	1474	N	N
6	20250423	120504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9040	-30	5	-0.33	70001590	7743	23.90	9120	9120	9010	11790	6350	9070	9040.63	7.69	-2532	9243	9156	9013	8926	8783	9200	8970	116	2720	500	6890	10	1	23085880	2087	3.63	0.39	12	0.03	2487.00	23093.00	9770	20240927	-7.47	7730	20240416	16.95	9380	-3.62	20250306	8190	10.38	20250407	9770	-7.47	20240927	7740	16.80	20240805	0.66	Y	044450	500	115 억	1775615	N	N	1474	N	N
7	20250423	110504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9020	-50	5	-0.55	60608330	6703	20.69	9120	9120	9010	11790	6350	9070	9041.97	7.69	-2355	9243	9156	9013	8926	8783	9200	8970	116	2720	500	6890	10	1	23085880	2082	3.63	0.39	12	0.03	2487.00	23093.00	9770	20240927	-7.68	7730	20240416	16.69	9380	-3.84	20250306	8190	10.13	20250407	9770	-7.68	20240927	7740	16.54	20240805	0.66	Y	044450	500	115 억	1775615	N	N	1474	N	N
8	20250423	100506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9050	-20	5	-0.22	50186340	5549	17.13	9120	9120	9010	11790	6350	9070	9044.21	7.69	-1918	9243	9156	9013	8926	8783	9200	8970	116	2720	500	6890	10	1	23085880	2089	3.64	0.39	12	0.02	2487.00	23093.00	9770	20240927	-7.37	7730	20240416	17.08	9380	-3.52	20250306	8190	10.50	20250407	9770	-7.37	20240927	7740	16.93	20240805	0.66	Y	044450	500	115 억	1775615	N	N	1474	N	N
9	20250423	090508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9070	0	3	0.00	5654100	623	1.92	9120	9120	9030	11790	6350	9070	9075.60	7.69	109	9243	9156	9013	8926	8783	9200	8970	116	2720	500	6890	10	1	23085880	2094	3.65	0.39	12	0.00	2487.00	23093.00	9770	20240927	-7.16	7730	20240416	17.34	9380	-3.30	20250306	8190	10.74	20250407	9770	-7.16	20240927	7740	17.18	20240805	0.66	Y	044450	500	115 억	1775615	N	N	1474	N	N
10	20250422	160454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9070	50	2	0.55	293449925	32391	128.02	9020	9100	8870	11720	6320	9020	9059.61	7.67	4542	9240	9130	9060	8950	8880	9095	8915	116	2700	500	6850	10	1	23085880	2094	3.65	0.39	12	0.14	2487.00	23093.00	9770	20240927	-7.16	7730	20240416	17.34	9380	-3.30	20250306	8190	10.74	20250407	9770	-7.16	20240927	7740	17.18	20240805	0.65	Y	044450	500	115 억	1771803	N	N	1474	N	N
11	20250422	150502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9060	40	2	0.44	279229565	30823	121.82	9020	9100	8870	11720	6320	9020	9059.13	7.67	5179	9240	9130	9060	8950	8880	9095	8915	116	2700	500	6850	10	1	23085880	2092	3.64	0.39	12	0.13	2487.00	23093.00	9770	20240927	-7.27	7730	20240416	17.21	9380	-3.41	20250306	8190	10.62	20250407	9770	-7.27	20240927	7740	17.05	20240805	0.65	Y	044450	500	115 억	1771803	N	N	1308	N	N
12	20250422	140502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9080	60	2	0.67	250442890	27647	109.27	9020	9100	8870	11720	6320	9020	9058.59	7.67	5459	9240	9130	9060	8950	8880	9095	8915	116	2700	500	6850	10	1	23085880	2096	3.65	0.39	12	0.12	2487.00	23093.00	9770	20240927	-7.06	7730	20240416	17.46	9380	-3.20	20250306	8190	10.87	20250407	9770	-7.06	20240927	7740	17.31	20240805	0.65	Y	044450	500	115 억	1771803	N	N	1308	N	N
13	20250422	130500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9090	70	2	0.78	212448400	23463	92.73	9020	9100	8870	11720	6320	9020	9054.61	7.67	5579	9240	9130	9060	8950	8880	9095	8915	116	2700	500	6850	10	1	23085880	2099	3.66	0.39	12	0.10	2487.00	23093.00	9770	20240927	-6.96	7730	20240416	17.59	9380	-3.09	20250306	8190	10.99	20250407	9770	-6.96	20240927	7740	17.44	20240805	0.65	Y	044450	500	115 억	1771803	N	N	1308	N	N
14	20250422	120501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9090	70	2	0.78	156168570	17274	68.27	9020	9100	8870	11720	6320	9020	9040.67	7.67	4401	9240	9130	9060	8950	8880	9095	8915	116	2700	500	6850	10	1	23085880	2099	3.66	0.39	12	0.07	2487.00	23093.00	9770	20240927	-6.96	7730	20240416	17.59	9380	-3.09	20250306	8190	10.99	20250407	9770	-6.96	20240927	7740	17.44	20240805	0.65	Y	044450	500	115 억	1771803	N	N	1308	N	N
15	20250422	110501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9090	70	2	0.78	113154215	12540	49.56	9020	9090	8870	11720	6320	9020	9023.46	7.67	4075	9240	9130	9060	8950	8880	9095	8915	116	2700	500	6850	10	1	23085880	2099	3.66	0.39	12	0.05	2487.00	23093.00	9770	20240927	-6.96	7730	20240416	17.59	9380	-3.09	20250306	8190	10.99	20250407	9770	-6.96	20240927	7740	17.44	20240805	0.65	Y	044450	500	115 억	1771803	N	N	1308	N	N
16	20250422	100501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9020	0	3	0.00	35698165	3973	15.70	9020	9060	8870	11720	6320	9020	8985.19	7.67	1455	9240	9130	9060	8950	8880	9095	8915	116	2700	500	6850	10	1	23085880	2082	3.63	0.39	12	0.02	2487.00	23093.00	9770	20240927	-7.68	7730	20240416	16.69	9380	-3.84	20250306	8190	10.13	20250407	9770	-7.68	20240927	7740	16.54	20240805	0.65	Y	044450	500	115 억	1771803	N	N	1308	N	N
17	20250422	090502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9030	10	2	0.11	10700880	1194	4.72	9020	9060	8870	11720	6320	9020	8962.21	7.67	-37	9240	9130	9060	8950	8880	9095	8915	116	2700	500	6850	10	1	23085880	2085	3.63	0.39	12	0.01	2487.00	23093.00	9770	20240927	-7.57	7730	20240416	16.82	9380	-3.73	20250306	8190	10.26	20250407	9770	-7.57	20240927	7740	16.67	20240805	0.65	Y	044450	500	115 억	1771803	N	N	1308	N	N
18	20250421	160451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9020	-30	5	-0.33	228773385	25301	24.44	9120	9170	8990	11760	6340	9050	9042.07	7.70	-6205	9303	9176	9073	8946	8843	9125	8895	116	2710	500	6870	10	1	23085880	2082	3.63	0.39	12	0.11	2487.00	23093.00	9770	20240927	-7.68	7730	20240416	16.69	9380	-3.84	20250306	8190	10.13	20250407	9770	-7.68	20240927	7740	16.54	20240805	0.65	Y	044450	500	115 억	1778636	N	N	1308	N	N
19	20250421	150500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9040	-10	5	-0.11	208689345	23081	22.30	9120	9170	8990	11760	6340	9050	9041.61	7.70	-6294	9303	9176	9073	8946	8843	9125	8895	116	2710	500	6870	10	1	23085880	2087	3.63	0.39	12	0.10	2487.00	23093.00	9770	20240927	-7.47	7730	20240416	16.95	9380	-3.62	20250306	8190	10.38	20250407	9770	-7.47	20240927	7740	16.80	20240805	0.65	Y	044450	500	115 억	1778636	N	N	1776	N	N
20	20250421	140501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9040	-10	5	-0.11	176374565	19505	18.84	9120	9170	8990	11760	6340	9050	9042.53	7.70	-4816	9303	9176	9073	8946	8843	9125	8895	116	2710	500	6870	10	1	23085880	2087	3.63	0.39	12	0.08	2487.00	23093.00	9770	20240927	-7.47	7730	20240416	16.95	9380	-3.62	20250306	8190	10.38	20250407	9770	-7.47	20240927	7740	16.80	20240805	0.65	Y	044450	500	115 억	1778636	N	N	1776	N	N
21	20250421	130500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9000	-50	5	-0.55	162525855	17970	17.36	9120	9170	8990	11760	6340	9050	9044.29	7.70	-4103	9303	9176	9073	8946	8843	9125	8895	116	2710	500	6870	10	1	23085880	2078	3.62	0.39	12	0.08	2487.00	23093.00	9770	20240927	-7.88	7730	20240416	16.43	9380	-4.05	20250306	8190	9.89	20250407	9770	-7.88	20240927	7740	16.28	20240805	0.65	Y	044450	500	115 억	1778636	N	N	1776	N	N
22	20250421	120459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9020	-30	5	-0.33	134978920	14914	14.41	9120	9170	9000	11760	6340	9050	9050.48	7.70	-3938	9303	9176	9073	8946	8843	9125	8895	116	2710	500	6870	10	1	23085880	2082	3.63	0.39	12	0.06	2487.00	23093.00	9770	20240927	-7.68	7730	20240416	16.69	9380	-3.84	20250306	8190	10.13	20250407	9770	-7.68	20240927	7740	16.54	20240805	0.65	Y	044450	500	115 억	1778636	N	N	1776	N	N
23	20250421	110500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9030	-20	5	-0.22	96469240	10650	10.29	9120	9170	9000	11760	6340	9050	9058.14	7.70	-2712	9303	9176	9073	8946	8843	9125	8895	116	2710	500	6870	10	1	23085880	2085	3.63	0.39	12	0.05	2487.00	23093.00	9770	20240927	-7.57	7730	20240416	16.82	9380	-3.73	20250306	8190	10.26	20250407	9770	-7.57	20240927	7740	16.67	20240805	0.65	Y	044450	500	115 억	1778636	N	N	1776	N	N
24	20250421	100456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9030	-20	5	-0.22	75048340	8274	7.99	9120	9170	9000	11760	6340	9050	9070.38	7.70	-2654	9303	9176	9073	8946	8843	9125	8895	116	2710	500	6870	10	1	23085880	2085	3.63	0.39	12	0.04	2487.00	23093.00	9770	20240927	-7.57	7730	20240416	16.82	9380	-3.73	20250306	8190	10.26	20250407	9770	-7.57	20240927	7740	16.67	20240805	0.65	Y	044450	500	115 억	1778636	N	N	1776	N	N
25	20250421	090511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9080	30	2	0.33	20387430	2235	2.16	9120	9170	9060	11760	6340	9050	9121.89	7.70	-1151	9303	9176	9073	8946	8843	9125	8895	116	2710	500	6870	10	1	23085880	2096	3.65	0.39	12	0.01	2487.00	23093.00	9770	20240927	-7.06	7730	20240416	17.46	9380	-3.20	20250306	8190	10.87	20250407	9770	-7.06	20240927	7740	17.31	20240805	0.65	Y	044450	500	115 억	1778636	N	N	1776	N	N
26	20250418	160451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9050	60	2	0.67	941121300	103503	920.52	9100	9200	8970	11680	6300	8990	9092.74	7.59	18891	9156	9072	9006	8922	8856	9040	8890	116	2690	500	6830	10	1	23085880	2089	3.64	0.39	12	0.45	2487.00	23093.00	9770	20240927	-7.37	7730	20240416	17.08	9380	-3.52	20250306	8190	10.50	20250407	9770	-7.37	20240927	7740	16.93	20240805	0.65	Y	044450	500	115 억	1752564	N	N	1776	N	N
27	20250418	150457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9040	50	2	0.56	912276525	100314	892.16	9100	9200	8970	11680	6300	8990	9094.21	7.59	18761	9156	9072	9006	8922	8856	9040	8890	116	2690	500	6830	10	1	23085880	2087	3.63	0.39	12	0.43	2487.00	23093.00	9770	20240927	-7.47	7730	20240416	16.95	9380	-3.62	20250306	8190	10.38	20250407	9770	-7.47	20240927	7740	16.80	20240805	0.65	Y	044450	500	115 억	1752564	N	N	554	N	N
28	20250418	140500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9080	90	2	1.00	830135995	91212	811.21	9100	9200	8970	11680	6300	8990	9101.17	7.59	17955	9156	9072	9006	8922	8856	9040	8890	116	2690	500	6830	10	1	23085880	2096	3.65	0.39	12	0.40	2487.00	23093.00	9770	20240927	-7.06	7730	20240416	17.46	9380	-3.20	20250306	8190	10.87	20250407	9770	-7.06	20240927	7740	17.31	20240805	0.65	Y	044450	500	115 억	1752564	N	N	554	N	N
29	20250418	130458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9110	120	2	1.33	804251815	88361	785.85	9100	9200	8970	11680	6300	8990	9101.89	7.59	17556	9156	9072	9006	8922	8856	9040	8890	116	2690	500	6830	10	1	23085880	2103	3.66	0.39	12	0.38	2487.00	23093.00	9770	20240927	-6.76	7730	20240416	17.85	9380	-2.88	20250306	8190	11.23	20250407	9770	-6.76	20240927	7740	17.70	20240805	0.65	Y	044450	500	115 억	1752564	N	N	554	N	N
30	20250418	120456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9070	80	2	0.89	781607975	85869	763.69	9100	9200	8970	11680	6300	8990	9102.33	7.59	17659	9156	9072	9006	8922	8856	9040	8890	116	2690	500	6830	10	1	23085880	2094	3.65	0.39	12	0.37	2487.00	23093.00	9770	20240927	-7.16	7730	20240416	17.34	9380	-3.30	20250306	8190	10.74	20250407	9770	-7.16	20240927	7740	17.18	20240805	0.65	Y	044450	500	115 억	1752564	N	N	554	N	N
31	20250418	110459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9100	110	2	1.22	741751165	81482	724.67	9100	9200	8970	11680	6300	8990	9103.25	7.59	17893	9156	9072	9006	8922	8856	9040	8890	116	2690	500	6830	10	1	23085880	2101	3.66	0.39	12	0.35	2487.00	23093.00	9770	20240927	-6.86	7730	20240416	17.72	9380	-2.99	20250306	8190	11.11	20250407	9770	-6.86	20240927	7740	17.57	20240805	0.65	Y	044450	500	115 억	1752564	N	N	554	N	N
32	20250418	100458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9130	140	2	1.56	602780090	66163	588.43	9100	9200	8970	11680	6300	8990	9110.53	7.59	23574	9156	9072	9006	8922	8856	9040	8890	116	2690	500	6830	10	1	23085880	2108	3.67	0.40	12	0.29	2487.00	23093.00	9770	20240927	-6.55	7730	20240416	18.11	9380	-2.67	20250306	8190	11.48	20250407	9770	-6.55	20240927	7740	17.96	20240805	0.65	Y	044450	500	115 억	1752564	N	N	554	N	N
33	20250418	090501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9050	60	2	0.67	132515510	14575	129.62	9100	9100	9050	11680	6300	8990	9091.97	7.59	3289	9156	9072	9006	8922	8856	9040	8890	116	2690	500	6830	10	1	23085880	2089	3.64	0.39	12	0.06	2487.00	23093.00	9770	20240927	-7.37	7730	20240416	17.08	9380	-3.52	20250306	8190	10.50	20250407	9770	-7.37	20240927	7740	16.93	20240805	0.65	Y	044450	500	115 억	1752564	N	N	554	N	N
34	20250417	160455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8990	-40	5	-0.44	101160790	11244	54.68	9030	9090	8940	11730	6330	9030	8996.87	7.60	-1156	9203	9116	9003	8916	8803	9060	8860	116	2700	500	6860	10	1	23085880	2075	3.61	0.39	12	0.05	2487.00	23093.00	9770	20240927	-7.98	7730	20240416	16.30	9380	-4.16	20250306	8190	9.77	20250407	9770	-7.98	20240927	7740	16.15	20240417	0.64	Y	044450	500	115 억	1754452	N	N	554	N	N
35	20250417	150458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8980	-50	5	-0.55	96769360	10755	52.30	9030	9090	8940	11730	6330	9030	8997.62	7.60	-1141	9203	9116	9003	8916	8803	9060	8860	116	2700	500	6860	10	1	23085880	2073	3.61	0.39	12	0.05	2487.00	23093.00	9770	20240927	-8.09	7730	20240416	16.17	9380	-4.26	20250306	8190	9.65	20250407	9770	-8.09	20240927	7740	16.02	20240417	0.64	Y	044450	500	115 억	1754452	N	N	574	N	N
36	20250417	140501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8980	-50	5	-0.55	88297250	9810	47.70	9030	9090	8940	11730	6330	9030	9000.74	7.60	-852	9203	9116	9003	8916	8803	9060	8860	116	2700	500	6860	10	1	23085880	2073	3.61	0.39	12	0.04	2487.00	23093.00	9770	20240927	-8.09	7730	20240416	16.17	9380	-4.26	20250306	8190	9.65	20250407	9770	-8.09	20240927	7740	16.02	20240417	0.64	Y	044450	500	115 억	1754452	N	N	574	N	N
37	20250417	130500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8970	-60	5	-0.66	71105200	7893	38.38	9030	9090	8950	11730	6330	9030	9008.64	7.60	-543	9203	9116	9003	8916	8803	9060	8860	116	2700	500	6860	10	1	23085880	2071	3.61	0.39	12	0.03	2487.00	23093.00	9770	20240927	-8.19	7730	20240416	16.04	9380	-4.37	20250306	8190	9.52	20250407	9770	-8.19	20240927	7740	15.89	20240417	0.64	Y	044450	500	115 억	1754452	N	N	574	N	N
38	20250417	120459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8980	-50	5	-0.55	47137380	5220	25.38	9030	9090	8960	11730	6330	9030	9030.15	7.60	-837	9203	9116	9003	8916	8803	9060	8860	116	2700	500	6860	10	1	23085880	2073	3.61	0.39	12	0.02	2487.00	23093.00	9770	20240927	-8.09	7730	20240416	16.17	9380	-4.26	20250306	8190	9.65	20250407	9770	-8.09	20240927	7740	16.02	20240417	0.64	Y	044450	500	115 억	1754452	N	N	574	N	N
39	20250417	110458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9010	-20	5	-0.22	39976310	4425	21.52	9030	9090	8960	11730	6330	9030	9034.19	7.60	-766	9203	9116	9003	8916	8803	9060	8860	116	2700	500	6860	10	1	23085880	2080	3.62	0.39	12	0.02	2487.00	23093.00	9770	20240927	-7.78	7730	20240416	16.56	9380	-3.94	20250306	8190	10.01	20250407	9770	-7.78	20240927	7740	16.41	20240417	0.64	Y	044450	500	115 억	1754452	N	N	574	N	N
40	20250417	100458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9070	40	2	0.44	29577380	3271	15.91	9030	9090	8960	11730	6330	9030	9042.31	7.60	-754	9203	9116	9003	8916	8803	9060	8860	116	2700	500	6860	10	1	23085880	2094	3.65	0.39	12	0.01	2487.00	23093.00	9770	20240927	-7.16	7730	20240416	17.34	9380	-3.30	20250306	8190	10.74	20250407	9770	-7.16	20240927	7740	17.18	20240417	0.64	Y	044450	500	115 억	1754452	N	N	574	N	N
41	20250417	090500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9080	50	2	0.55	3526770	390	1.90	9030	9080	8960	11730	6330	9030	9043.00	7.60	-140	9203	9116	9003	8916	8803	9060	8860	116	2700	500	6860	10	1	23085880	2096	3.65	0.39	12	0.00	2487.00	23093.00	9770	20240927	-7.06	7730	20240416	17.46	9380	-3.20	20250306	8190	10.87	20250407	9770	-7.06	20240927	7740	17.31	20240417	0.64	Y	044450	500	115 억	1754452	N	N	574	N	N
42	20250416	160453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9030	-40	5	-0.44	185157970	20564	31.58	9090	9090	8890	11790	6350	9070	9003.99	7.60	1363	9223	9146	9013	8936	8803	9185	8975	116	2720	500	6890	10	1	23085880	2085	3.63	0.39	12	0.09	2487.00	23093.00	9770	20240927	-7.57	7730	20240416	16.82	9380	-3.73	20250306	8190	10.26	20250407	9770	-7.57	20240927	7730	16.82	20240416	0.65	Y	044450	500	115 억	1753427	N	N	574	N	N
43	20250416	150459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9000	-70	5	-0.77	174288750	19358	29.73	9090	9090	8890	11790	6350	9070	9003.45	7.60	1720	9223	9146	9013	8936	8803	9185	8975	116	2720	500	6890	10	1	23085880	2078	3.62	0.39	12	0.08	2487.00	23093.00	9770	20240927	-7.88	7730	20240416	16.43	9380	-4.05	20250306	8190	9.89	20250407	9770	-7.88	20240927	7730	16.43	20240416	0.65	Y	044450	500	115 억	1753427	N	N	2344	N	N
44	20250416	140458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9040	-30	5	-0.33	151730500	16854	25.89	9090	9090	8890	11790	6350	9070	9002.64	7.60	2251	9223	9146	9013	8936	8803	9185	8975	116	2720	500	6890	10	1	23085880	2087	3.63	0.39	12	0.07	2487.00	23093.00	9770	20240927	-7.47	7730	20240416	16.95	9380	-3.62	20250306	8190	10.38	20250407	9770	-7.47	20240927	7730	16.95	20240416	0.65	Y	044450	500	115 억	1753427	N	N	2344	N	N
45	20250416	130457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9010	-60	5	-0.66	95356260	10596	16.27	9090	9090	8890	11790	6350	9070	8999.27	7.60	1918	9223	9146	9013	8936	8803	9185	8975	116	2720	500	6890	10	1	23085880	2080	3.62	0.39	12	0.05	2487.00	23093.00	9770	20240927	-7.78	7730	20240416	16.56	9380	-3.94	20250306	8190	10.01	20250407	9770	-7.78	20240927	7730	16.56	20240416	0.65	Y	044450	500	115 억	1753427	N	N	2344	N	N
46	20250416	120458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9050	-20	5	-0.22	81229160	9032	13.87	9090	9090	8890	11790	6350	9070	8993.49	7.60	1831	9223	9146	9013	8936	8803	9185	8975	116	2720	500	6890	10	1	23085880	2089	3.64	0.39	12	0.04	2487.00	23093.00	9770	20240927	-7.37	7730	20240416	17.08	9380	-3.52	20250306	8190	10.50	20250407	9770	-7.37	20240927	7730	17.08	20240416	0.65	Y	044450	500	115 억	1753427	N	N	2344	N	N
47	20250416	110458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9030	-40	5	-0.44	64896330	7220	11.09	9090	9090	8890	11790	6350	9070	8988.41	7.60	1507	9223	9146	9013	8936	8803	9185	8975	116	2720	500	6890	10	1	23085880	2085	3.63	0.39	12	0.03	2487.00	23093.00	9770	20240927	-7.57	7730	20240416	16.82	9380	-3.73	20250306	8190	10.26	20250407	9770	-7.57	20240927	7730	16.82	20240416	0.65	Y	044450	500	115 억	1753427	N	N	2344	N	N
48	20250416	100457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9000	-70	5	-0.77	53102900	5910	9.08	9090	9090	8890	11790	6350	9070	8985.26	7.60	1815	9223	9146	9013	8936	8803	9185	8975	116	2720	500	6890	10	1	23085880	2078	3.62	0.39	12	0.03	2487.00	23093.00	9770	20240927	-7.88	7730	20240416	16.43	9380	-4.05	20250306	8190	9.89	20250407	9770	-7.88	20240927	7730	16.43	20240416	0.65	Y	044450	500	115 억	1753427	N	N	2344	N	N
49	20250416	090501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9040	-30	5	-0.33	4141640	457	0.70	9090	9090	9030	11790	6350	9070	9062.67	7.60	-189	9223	9146	9013	8936	8803	9185	8975	116	2720	500	6890	10	1	23085880	2087	3.63	0.39	12	0.00	2487.00	23093.00	9770	20240927	-7.47	7730	20240416	16.95	9380	-3.62	20250306	8190	10.38	20250407	9770	-7.47	20240927	7730	16.95	20240416	0.65	Y	044450	500	115 억	1753427	N	N	2344	N	N
50	20250415	160452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9070	130	2	1.45	587977540	65105	125.48	8940	9090	8880	11620	6260	8940	9031.22	7.49	37461	9120	9030	8900	8810	8680	9075	8855	116	2680	500	6790	10	1	23085880	2094	3.65	0.39	12	0.28	2487.00	23093.00	9770	20240927	-7.16	7730	20240416	17.34	9380	-3.30	20250306	8190	10.74	20250407	9770	-7.16	20240927	7730	17.34	20240416	0.63	Y	044450	500	115 억	1729264	N	N	2344	N	N
51	20250415	150456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9060	120	2	1.34	556292520	61614	118.76	8940	9090	8880	11620	6260	8940	9028.67	7.49	35611	9120	9030	8900	8810	8680	9075	8855	116	2680	500	6790	10	1	23085880	2092	3.64	0.39	12	0.27	2487.00	23093.00	9770	20240927	-7.27	7730	20240416	17.21	9380	-3.41	20250306	8190	10.62	20250407	9770	-7.27	20240927	7730	17.21	20240416	0.63	Y	044450	500	115 억	1729264	N	N	1132	N	N
52	20250415	140457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9070	130	2	1.45	469860140	52094	100.41	8940	9080	8880	11620	6260	8940	9019.47	7.49	29117	9120	9030	8900	8810	8680	9075	8855	116	2680	500	6790	10	1	23085880	2094	3.65	0.39	12	0.23	2487.00	23093.00	9770	20240927	-7.16	7730	20240416	17.34	9380	-3.30	20250306	8190	10.74	20250407	9770	-7.16	20240927	7730	17.34	20240416	0.63	Y	044450	500	115 억	1729264	N	N	1132	N	N
53	20250415	130456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9010	70	2	0.78	292373550	32449	62.54	8940	9080	8880	11620	6260	8940	9010.25	7.49	13617	9120	9030	8900	8810	8680	9075	8855	116	2680	500	6790	10	1	23085880	2080	3.62	0.39	12	0.14	2487.00	23093.00	9770	20240927	-7.78	7730	20240416	16.56	9380	-3.94	20250306	8190	10.01	20250407	9770	-7.78	20240927	7730	16.56	20240416	0.63	Y	044450	500	115 억	1729264	N	N	1132	N	N
54	20250415	120455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9010	70	2	0.78	258152080	28651	55.22	8940	9080	8880	11620	6260	8940	9010.23	7.49	11365	9120	9030	8900	8810	8680	9075	8855	116	2680	500	6790	10	1	23085880	2080	3.62	0.39	12	0.12	2487.00	23093.00	9770	20240927	-7.78	7730	20240416	16.56	9380	-3.94	20250306	8190	10.01	20250407	9770	-7.78	20240927	7730	16.56	20240416	0.63	Y	044450	500	115 억	1729264	N	N	1132	N	N
55	20250415	110457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9020	80	2	0.89	227150390	25211	48.59	8940	9080	8880	11620	6260	8940	9009.97	7.49	11444	9120	9030	8900	8810	8680	9075	8855	116	2680	500	6790	10	1	23085880	2082	3.63	0.39	12	0.11	2487.00	23093.00	9770	20240927	-7.68	7730	20240416	16.69	9380	-3.84	20250306	8190	10.13	20250407	9770	-7.68	20240927	7730	16.69	20240416	0.63	Y	044450	500	115 억	1729264	N	N	1132	N	N
56	20250415	100456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9060	120	2	1.34	172155150	19109	36.83	8940	9080	8880	11620	6260	8940	9009.11	7.49	10047	9120	9030	8900	8810	8680	9075	8855	116	2680	500	6790	10	1	23085880	2092	3.64	0.39	12	0.08	2487.00	23093.00	9770	20240927	-7.27	7730	20240416	17.21	9380	-3.41	20250306	8190	10.62	20250407	9770	-7.27	20240927	7730	17.21	20240416	0.63	Y	044450	500	115 억	1729264	N	N	1132	N	N
57	20250415	090458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8950	10	2	0.11	3782000	423	0.82	8940	8950	8880	11620	6260	8940	8940.90	7.49	-99	9120	9030	8900	8810	8680	9075	8855	116	2680	500	6790	10	1	23085880	2066	3.60	0.39	12	0.00	2487.00	23093.00	9770	20240927	-8.39	7730	20240416	15.78	9380	-4.58	20250306	8190	9.28	20250407	9770	-8.39	20240927	7730	15.78	20240416	0.63	Y	044450	500	115 억	1729264	N	N	1132	N	N
58	20250414	160451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8940	90	2	1.02	462211990	51880	126.91	8850	8990	8770	11500	6200	8850	8909.25	7.46	7961	9043	8946	8773	8676	8503	8995	8725	116	2650	500	6720	10	1	23085880	2064	3.59	0.39	12	0.22	2487.00	23093.00	9770	20240927	-8.50	7730	20240416	15.65	9380	-4.69	20250306	8190	9.16	20250407	9770	-8.50	20240927	7730	15.65	20240416	0.62	Y	044450	500	115 억	1722058	N	N	1132	N	N
59	20250414	150454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8950	100	2	1.13	445103150	49966	122.23	8850	8990	8770	11500	6200	8850	8908.12	7.46	8241	9043	8946	8773	8676	8503	8995	8725	116	2650	500	6720	10	1	23085880	2066	3.60	0.39	12	0.22	2487.00	23093.00	9770	20240927	-8.39	7730	20240416	15.78	9380	-4.58	20250306	8190	9.28	20250407	9770	-8.39	20240927	7730	15.78	20240416	0.62	Y	044450	500	115 억	1722058	N	N	926	N	N
60	20250414	140453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8930	80	2	0.90	363317000	40819	99.85	8850	8990	8770	11500	6200	8850	8900.68	7.46	10939	9043	8946	8773	8676	8503	8995	8725	116	2650	500	6720	10	1	23085880	2062	3.59	0.39	12	0.18	2487.00	23093.00	9770	20240927	-8.60	7730	20240416	15.52	9380	-4.80	20250306	8190	9.04	20250407	9770	-8.60	20240927	7730	15.52	20240416	0.62	Y	044450	500	115 억	1722058	N	N	926	N	N
61	20250414	130454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	50	2	0.56	297150790	33380	81.66	8850	8990	8770	11500	6200	8850	8902.06	7.46	8871	9043	8946	8773	8676	8503	8995	8725	116	2650	500	6720	10	1	23085880	2055	3.58	0.39	12	0.14	2487.00	23093.00	9770	20240927	-8.90	7730	20240416	15.14	9380	-5.12	20250306	8190	8.67	20250407	9770	-8.90	20240927	7730	15.14	20240416	0.62	Y	044450	500	115 억	1722058	N	N	926	N	N
62	20250414	120455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	50	2	0.56	283092985	31799	77.79	8850	8990	8770	11500	6200	8850	8902.58	7.46	8450	9043	8946	8773	8676	8503	8995	8725	116	2650	500	6720	10	1	23085880	2055	3.58	0.39	12	0.14	2487.00	23093.00	9770	20240927	-8.90	7730	20240416	15.14	9380	-5.12	20250306	8190	8.67	20250407	9770	-8.90	20240927	7730	15.14	20240416	0.62	Y	044450	500	115 억	1722058	N	N	926	N	N
63	20250414	110452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8910	60	2	0.68	262576395	29493	72.15	8850	8990	8770	11500	6200	8850	8903.01	7.46	8722	9043	8946	8773	8676	8503	8995	8725	116	2650	500	6720	10	1	23085880	2057	3.58	0.39	12	0.13	2487.00	23093.00	9770	20240927	-8.80	7730	20240416	15.27	9380	-5.01	20250306	8190	8.79	20250407	9770	-8.80	20240927	7730	15.27	20240416	0.62	Y	044450	500	115 억	1722058	N	N	926	N	N
64	20250414	100454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8930	80	2	0.90	145010415	16337	39.96	8850	8960	8770	11500	6200	8850	8876.20	7.46	2865	9043	8946	8773	8676	8503	8995	8725	116	2650	500	6720	10	1	23085880	2062	3.59	0.39	12	0.07	2487.00	23093.00	9770	20240927	-8.60	7730	20240416	15.52	9380	-4.80	20250306	8190	9.04	20250407	9770	-8.60	20240927	7730	15.52	20240416	0.62	Y	044450	500	115 억	1722058	N	N	926	N	N
65	20250414	090454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8840	-10	5	-0.11	42874180	4858	11.88	8850	8850	8780	11500	6200	8850	8825.48	7.46	-492	9043	8946	8773	8676	8503	8995	8725	116	2650	500	6720	10	1	23085880	2041	3.55	0.38	12	0.02	2487.00	23093.00	9770	20240927	-9.52	7730	20240416	14.36	9380	-5.76	20250306	8190	7.94	20250407	9770	-9.52	20240927	7730	14.36	20240416	0.62	Y	044450	500	115 억	1722058	N	N	926	N	N
66	20250411	160449	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8850	60	2	0.68	358360060	40834	69.35	8800	8870	8600	11420	6160	8790	8776.02	7.44	5318	9090	8940	8680	8530	8270	9015	8605	116	2630	500	6680	10	1	23085880	2043	3.56	0.38	12	0.18	2487.00	23093.00	9770	20240927	-9.42	7730	20240416	14.49	9380	-5.65	20250306	8190	8.06	20250407	9770	-9.42	20240927	7730	14.49	20240416	0.62	Y	044450	500	115 억	1717602	N	N	926	N	N
67	20250411	150453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8840	50	2	0.57	346059410	39444	66.99	8800	8870	8600	11420	6160	8790	8773.44	7.44	5353	9090	8940	8680	8530	8270	9015	8605	116	2630	500	6680	10	1	23085880	2041	3.55	0.38	12	0.17	2487.00	23093.00	9770	20240927	-9.52	7730	20240416	14.36	9380	-5.76	20250306	8190	7.94	20250407	9770	-9.52	20240927	7730	14.36	20240416	0.62	Y	044450	500	115 억	1717602	N	N	3157	N	N
68	20250411	140452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8850	60	2	0.68	275294880	31445	53.41	8800	8860	8600	11420	6160	8790	8754.81	7.44	6293	9090	8940	8680	8530	8270	9015	8605	116	2630	500	6680	10	1	23085880	2043	3.56	0.38	12	0.14	2487.00	23093.00	9770	20240927	-9.42	7730	20240416	14.49	9380	-5.65	20250306	8190	8.06	20250407	9770	-9.42	20240927	7730	14.49	20240416	0.62	Y	044450	500	115 억	1717602	N	N	3157	N	N
69	20250411	130453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8800	10	2	0.11	213010790	24382	41.41	8800	8810	8600	11420	6160	8790	8736.40	7.44	7052	9090	8940	8680	8530	8270	9015	8605	116	2630	500	6680	10	1	23085880	2032	3.54	0.38	12	0.11	2487.00	23093.00	9770	20240927	-9.93	7730	20240416	13.84	9380	-6.18	20250306	8190	7.45	20250407	9770	-9.93	20240927	7730	13.84	20240416	0.62	Y	044450	500	115 억	1717602	N	N	3157	N	N
70	20250411	120454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8750	-40	5	-0.46	136177910	15629	26.54	8800	8800	8600	11420	6160	8790	8713.16	7.44	3230	9090	8940	8680	8530	8270	9015	8605	116	2630	500	6680	10	1	23085880	2020	3.52	0.38	12	0.07	2487.00	23093.00	9770	20240927	-10.44	7730	20240416	13.20	9380	-6.72	20250306	8190	6.84	20250407	9770	-10.44	20240927	7730	13.20	20240416	0.62	Y	044450	500	115 억	1717602	N	N	3157	N	N
71	20250411	110452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8730	-60	5	-0.68	91892930	10578	17.97	8800	8800	8600	11420	6160	8790	8687.17	7.44	2232	9090	8940	8680	8530	8270	9015	8605	116	2630	500	6680	10	1	23085880	2015	3.51	0.38	12	0.05	2487.00	23093.00	9770	20240927	-10.64	7730	20240416	12.94	9380	-6.93	20250306	8190	6.59	20250407	9770	-10.64	20240927	7730	12.94	20240416	0.62	Y	044450	500	115 억	1717602	N	N	3157	N	N
72	20250411	100453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	-120	5	-1.37	35989270	4139	7.03	8800	8800	8660	11420	6160	8790	8695.16	7.44	-800	9090	8940	8680	8530	8270	9015	8605	116	2630	500	6680	10	1	23085880	2002	3.49	0.38	12	0.02	2487.00	23093.00	9770	20240927	-11.26	7730	20240416	12.16	9380	-7.57	20250306	8190	5.86	20250407	9770	-11.26	20240927	7730	12.16	20240416	0.62	Y	044450	500	115 억	1717602	N	N	3157	N	N
73	20250411	090456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8700	-90	5	-1.02	2463540	283	0.48	8800	8800	8690	11420	6160	8790	8705.09	7.44	159	9090	8940	8680	8530	8270	9015	8605	116	2630	500	6680	10	1	23085880	2008	3.50	0.38	12	0.00	2487.00	23093.00	9770	20240927	-10.95	7730	20240416	12.55	9380	-7.25	20250306	8190	6.23	20250407	9770	-10.95	20240927	7730	12.55	20240416	0.62	Y	044450	500	115 억	1717602	N	N	3157	N	N
74	20250410	160450	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8790	490	2	5.90	511473145	58873	122.94	8460	8830	8420	10790	5810	8300	8682.23	7.46	-4731	8493	8396	8323	8226	8153	8445	8275	116	2490	500	6300	10	1	23085880	2029	3.53	0.38	12	0.26	2487.00	23093.00	9770	20240927	-10.03	7730	20240416	13.71	9380	-6.29	20250306	8190	7.33	20250407	9770	-10.03	20240927	7730	13.71	20240416	0.61	Y	044450	500	115 억	1722750	N	N	3157	N	N
75	20250410	150452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8800	500	2	6.02	435230145	50205	104.84	8460	8830	8420	10790	5810	8300	8669.06	7.46	-1945	8493	8396	8323	8226	8153	8445	8275	116	2490	500	6300	10	1	23085880	2032	3.54	0.38	12	0.22	2487.00	23093.00	9770	20240927	-9.93	7730	20240416	13.84	9380	-6.18	20250306	8190	7.45	20250407	9770	-9.93	20240927	7730	13.84	20240416	0.61	Y	044450	500	115 억	1722750	N	N	2512	N	N
76	20250410	140451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	380	2	4.58	250753540	29169	60.91	8460	8740	8420	10790	5810	8300	8596.58	7.46	4036	8493	8396	8323	8226	8153	8445	8275	116	2490	500	6300	10	1	23085880	2004	3.49	0.38	12	0.13	2487.00	23093.00	9770	20240927	-11.16	7730	20240416	12.29	9380	-7.46	20250306	8190	5.98	20250407	9770	-11.16	20240927	7730	12.29	20240416	0.61	Y	044450	500	115 억	1722750	N	N	2512	N	N
77	20250410	130451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8560	260	2	3.13	115142220	13533	28.26	8460	8590	8420	10790	5810	8300	8508.26	7.46	3541	8493	8396	8323	8226	8153	8445	8275	116	2490	500	6300	10	1	23085880	1976	3.44	0.37	12	0.06	2487.00	23093.00	9770	20240927	-12.38	7730	20240416	10.74	9380	-8.74	20250306	8190	4.52	20250407	9770	-12.38	20240927	7730	10.74	20240416	0.61	Y	044450	500	115 억	1722750	N	N	2512	N	N
78	20250410	120452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8540	240	2	2.89	87160390	10263	21.43	8460	8550	8420	10790	5810	8300	8492.68	7.46	3320	8493	8396	8323	8226	8153	8445	8275	116	2490	500	6300	10	1	23085880	1972	3.43	0.37	12	0.04	2487.00	23093.00	9770	20240927	-12.59	7730	20240416	10.48	9380	-8.96	20250306	8190	4.27	20250407	9770	-12.59	20240927	7730	10.48	20240416	0.61	Y	044450	500	115 억	1722750	N	N	2512	N	N
79	20250410	110451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8540	240	2	2.89	68797940	8109	16.93	8460	8550	8420	10790	5810	8300	8484.15	7.46	2268	8493	8396	8323	8226	8153	8445	8275	116	2490	500	6300	10	1	23085880	1972	3.43	0.37	12	0.04	2487.00	23093.00	9770	20240927	-12.59	7730	20240416	10.48	9380	-8.96	20250306	8190	4.27	20250407	9770	-12.59	20240927	7730	10.48	20240416	0.61	Y	044450	500	115 억	1722750	N	N	2512	N	N
80	20250410	100451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	170	2	2.05	39697070	4682	9.78	8460	8550	8420	10790	5810	8300	8478.66	7.46	1281	8493	8396	8323	8226	8153	8445	8275	116	2490	500	6300	10	1	23085880	1955	3.41	0.37	12	0.02	2487.00	23093.00	9770	20240927	-13.31	7730	20240416	9.57	9380	-9.70	20250306	8190	3.42	20250407	9770	-13.31	20240927	7730	9.57	20240416	0.61	Y	044450	500	115 억	1722750	N	N	2512	N	N
81	20250410	090453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8530	230	2	2.77	6451270	760	1.59	8460	8530	8420	10790	5810	8300	8488.51	7.46	117	8493	8396	8323	8226	8153	8445	8275	116	2490	500	6300	10	1	23085880	1969	3.43	0.37	12	0.00	2487.00	23093.00	9770	20240927	-12.69	7730	20240416	10.35	9380	-9.06	20250306	8190	4.15	20250407	9770	-12.69	20240927	7730	10.35	20240416	0.61	Y	044450	500	115 억	1722750	N	N	2512	N	N
82	20250409	160449	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8300	0	3	0.00	399128975	47877	208.88	8250	8420	8250	10790	5810	8300	8336.55	7.49	-9727	8480	8390	8320	8230	8160	8355	8195	116	2490	500	6300	10	1	23085880	1916	3.34	0.36	12	0.21	2487.00	23093.00	9770	20240927	-15.05	7730	20240416	7.37	9380	-11.51	20250306	8190	1.34	20250407	9770	-15.05	20240927	7730	7.37	20240416	0.64	Y	044450	500	115 억	1727986	N	N	2512	N	N
83	20250409	150358	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8310	10	2	0.12	378963745	45453	198.30	8250	8420	8250	10790	5810	8300	8337.49	7.49	-8924	8480	8390	8320	8230	8160	8355	8195	116	2490	500	6300	10	1	23085880	1918	3.34	0.36	12	0.20	2487.00	23093.00	9770	20240927	-14.94	7730	20240416	7.50	9380	-11.41	20250306	8190	1.47	20250407	9770	-14.94	20240927	7730	7.50	20240416	0.64	Y	044450	500	115 억	1727986	N	N	1377	N	N
84	20250409	140446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8340	40	2	0.48	291380745	34919	152.35	8250	8420	8250	10790	5810	8300	8344.48	7.49	-5205	8480	8390	8320	8230	8160	8355	8195	116	2490	500	6300	10	1	23085880	1925	3.35	0.36	12	0.15	2487.00	23093.00	9770	20240927	-14.64	7730	20240416	7.89	9380	-11.09	20250306	8190	1.83	20250407	9770	-14.64	20240927	7730	7.89	20240416	0.64	Y	044450	500	115 억	1727986	N	N	1377	N	N
85	20250409	130446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8340	40	2	0.48	224891385	26941	117.54	8250	8420	8250	10790	5810	8300	8347.55	7.49	439	8480	8390	8320	8230	8160	8355	8195	116	2490	500	6300	10	1	23085880	1925	3.35	0.36	12	0.12	2487.00	23093.00	9770	20240927	-14.64	7730	20240416	7.89	9380	-11.09	20250306	8190	1.83	20250407	9770	-14.64	20240927	7730	7.89	20240416	0.64	Y	044450	500	115 억	1727986	N	N	1377	N	N
86	20250409	120446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8400	100	2	1.20	129354500	15542	67.81	8250	8400	8250	10790	5810	8300	8322.90	7.49	2485	8480	8390	8320	8230	8160	8355	8195	116	2490	500	6300	10	1	23085880	1939	3.38	0.36	12	0.07	2487.00	23093.00	9770	20240927	-14.02	7730	20240416	8.67	9380	-10.45	20250306	8190	2.56	20250407	9770	-14.02	20240927	7730	8.67	20240416	0.64	Y	044450	500	115 억	1727986	N	N	1377	N	N
87	20250409	110445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8310	10	2	0.12	57121370	6896	30.09	8250	8310	8250	10790	5810	8300	8283.26	7.49	-1558	8480	8390	8320	8230	8160	8355	8195	116	2490	500	6300	10	1	23085880	1918	3.34	0.36	12	0.03	2487.00	23093.00	9770	20240927	-14.94	7730	20240416	7.50	9380	-11.41	20250306	8190	1.47	20250407	9770	-14.94	20240927	7730	7.50	20240416	0.64	Y	044450	500	115 억	1727986	N	N	1377	N	N
88	20250409	100448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8280	-20	5	-0.24	37083560	4477	19.53	8250	8310	8250	10790	5810	8300	8283.13	7.49	-2447	8480	8390	8320	8230	8160	8355	8195	116	2490	500	6300	10	1	23085880	1912	3.33	0.36	12	0.02	2487.00	23093.00	9770	20240927	-15.25	7730	20240416	7.12	9380	-11.73	20250306	8190	1.10	20250407	9770	-15.25	20240927	7730	7.12	20240416	0.64	Y	044450	500	115 억	1727986	N	N	1377	N	N
89	20250409	090449	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8310	10	2	0.12	3666930	444	1.94	8250	8310	8250	10790	5810	8300	8258.85	7.49	174	8480	8390	8320	8230	8160	8355	8195	116	2490	500	6300	10	1	23085880	1918	3.34	0.36	12	0.00	2487.00	23093.00	9770	20240927	-14.94	7730	20240416	7.50	9380	-11.41	20250306	8190	1.47	20250407	9770	-14.94	20240927	7730	7.50	20240416	0.64	Y	044450	500	115 억	1727986	N	N	1377	N	N
90	20250408	160443	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8300	90	2	1.10	191236695	22920	17.34	8330	8410	8250	10670	5750	8210	8343.66	7.52	-6257	8850	8530	8360	8040	7870	8445	7955	116	2460	500	6230	10	1	23085880	1916	3.34	0.36	12	0.10	2487.00	23093.00	9770	20240927	-15.05	7730	20240416	7.37	9380	-11.51	20250306	8190	1.34	20250407	9770	-15.05	20240927	7730	7.37	20240416	0.64	Y	044450	500	115 억	1734950	N	N	1377	N	N
91	20250408	150446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8280	70	2	0.85	180697375	21650	16.38	8330	8410	8250	10670	5750	8210	8346.30	7.52	-6645	8850	8530	8360	8040	7870	8445	7955	116	2460	500	6230	10	1	23085880	1912	3.33	0.36	12	0.09	2487.00	23093.00	9770	20240927	-15.25	7730	20240416	7.12	9380	-11.73	20250306	8190	1.10	20250407	9770	-15.25	20240927	7730	7.12	20240416	0.64	Y	044450	500	115 억	1734950	N	N	7270	N	N
92	20250408	140445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8340	130	2	1.58	156115795	18686	14.13	8330	8410	8250	10670	5750	8210	8354.69	7.52	-6128	8850	8530	8360	8040	7870	8445	7955	116	2460	500	6230	10	1	23085880	1925	3.35	0.36	12	0.08	2487.00	23093.00	9770	20240927	-14.64	7730	20240416	7.89	9380	-11.09	20250306	8190	1.83	20250407	9770	-14.64	20240927	7730	7.89	20240416	0.64	Y	044450	500	115 억	1734950	N	N	7270	N	N
93	20250408	130444	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8360	150	2	1.83	139512055	16697	12.63	8330	8410	8250	10670	5750	8210	8355.52	7.52	-4494	8850	8530	8360	8040	7870	8445	7955	116	2460	500	6230	10	1	23085880	1930	3.36	0.36	12	0.07	2487.00	23093.00	9770	20240927	-14.43	7730	20240416	8.15	9380	-10.87	20250306	8190	2.08	20250407	9770	-14.43	20240927	7730	8.15	20240416	0.64	Y	044450	500	115 억	1734950	N	N	7270	N	N
94	20250408	120445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8410	200	2	2.44	127883295	15307	11.58	8330	8410	8250	10670	5750	8210	8354.56	7.52	-4154	8850	8530	8360	8040	7870	8445	7955	116	2460	500	6230	10	1	23085880	1942	3.38	0.36	12	0.07	2487.00	23093.00	9770	20240927	-13.92	7730	20240416	8.80	9380	-10.34	20250306	8190	2.69	20250407	9770	-13.92	20240927	7730	8.80	20240416	0.64	Y	044450	500	115 억	1734950	N	N	7270	N	N
95	20250408	110444	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8370	160	2	1.95	80272205	9632	7.29	8330	8380	8250	10670	5750	8210	8333.91	7.52	-1880	8850	8530	8360	8040	7870	8445	7955	116	2460	500	6230	10	1	23085880	1932	3.37	0.36	12	0.04	2487.00	23093.00	9770	20240927	-14.33	7730	20240416	8.28	9380	-10.77	20250306	8190	2.20	20250407	9770	-14.33	20240927	7730	8.28	20240416	0.64	Y	044450	500	115 억	1734950	N	N	7270	N	N
96	20250408	100445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8350	140	2	1.71	63571835	7630	5.77	8330	8380	8250	10670	5750	8210	8331.83	7.52	-3015	8850	8530	8360	8040	7870	8445	7955	116	2460	500	6230	10	1	23085880	1928	3.36	0.36	12	0.03	2487.00	23093.00	9770	20240927	-14.53	7730	20240416	8.02	9380	-10.98	20250306	8190	1.95	20250407	9770	-14.53	20240927	7730	8.02	20240416	0.64	Y	044450	500	115 억	1734950	N	N	7270	N	N
97	20250408	090446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8340	130	2	1.58	32988740	3969	3.00	8330	8350	8250	10670	5750	8210	8311.60	7.52	-1887	8850	8530	8360	8040	7870	8445	7955	116	2460	500	6230	10	1	23085880	1925	3.35	0.36	12	0.02	2487.00	23093.00	9770	20240927	-14.64	7730	20240416	7.89	9380	-11.09	20250306	8190	1.83	20250407	9770	-14.64	20240927	7730	7.89	20240416	0.64	Y	044450	500	115 억	1734950	N	N	7270	N	N
98	20250407	160440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8210	-570	5	-6.49	1101340675	132094	398.61	8680	8680	8190	11410	6150	8780	8337.59	7.27	9187	8913	8846	8713	8646	8513	8880	8680	116	2630	500	6670	10	1	23085880	1895	3.30	0.36	12	0.57	2487.00	23093.00	9770	20240927	-15.97	7730	20240416	6.21	9380	-12.47	20250306	8190	0.24	20250407	9770	-15.97	20240927	7730	6.21	20240416	0.63	Y	044450	500	115 억	1679306	N	N	7270	N	N
99	20250407	150444	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8240	-540	5	-6.15	1016773545	121814	367.59	8680	8680	8200	11410	6150	8780	8346.94	7.27	6255	8913	8846	8713	8646	8513	8880	8680	116	2630	500	6670	10	1	23085880	1902	3.31	0.36	12	0.53	2487.00	23093.00	9770	20240927	-15.66	7730	20240416	6.60	9380	-12.15	20250306	8200	0.49	20250407	9770	-15.66	20240927	7730	6.60	20240416	0.63	Y	044450	500	115 억	1679306	N	N	983	N	N
100	20250407	140442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8290	-490	5	-5.58	846865245	101243	305.51	8680	8680	8240	11410	6150	8780	8364.68	7.27	8782	8913	8846	8713	8646	8513	8880	8680	116	2630	500	6670	10	1	23085880	1914	3.33	0.36	12	0.44	2487.00	23093.00	9770	20240927	-15.15	7730	20240416	7.24	9380	-11.62	20250306	8240	0.61	20250407	9770	-15.15	20240927	7730	7.24	20240416	0.63	Y	044450	500	115 억	1679306	N	N	983	N	N
101	20250407	130440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8370	-410	5	-4.67	650226755	77483	233.81	8680	8680	8300	11410	6150	8780	8391.86	7.27	2719	8913	8846	8713	8646	8513	8880	8680	116	2630	500	6670	10	1	23085880	1932	3.37	0.36	12	0.34	2487.00	23093.00	9770	20240927	-14.33	7730	20240416	8.28	9380	-10.77	20250306	8240	1.58	20250123	9770	-14.33	20240927	7730	8.28	20240416	0.63	Y	044450	500	115 억	1679306	N	N	983	N	N
102	20250407	120441	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	-350	5	-3.99	562700005	66995	202.16	8680	8680	8300	11410	6150	8780	8399.13	7.27	2301	8913	8846	8713	8646	8513	8880	8680	116	2630	500	6670	10	1	23085880	1946	3.39	0.37	12	0.29	2487.00	23093.00	9770	20240927	-13.72	7730	20240416	9.06	9380	-10.13	20250306	8240	2.31	20250123	9770	-13.72	20240927	7730	9.06	20240416	0.63	Y	044450	500	115 억	1679306	N	N	983	N	N
103	20250407	110442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	-340	5	-3.87	516302905	61470	185.49	8680	8680	8300	11410	6150	8780	8399.27	7.27	4379	8913	8846	8713	8646	8513	8880	8680	116	2630	500	6670	10	1	23085880	1948	3.39	0.37	12	0.27	2487.00	23093.00	9770	20240927	-13.61	7730	20240416	9.18	9380	-10.02	20250306	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.63	Y	044450	500	115 억	1679306	N	N	983	N	N
104	20250407	100442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	-330	5	-3.76	171174795	20188	60.92	8680	8680	8380	11410	6150	8780	8479.04	7.27	-6536	8913	8846	8713	8646	8513	8880	8680	116	2630	500	6670	10	1	23085880	1951	3.40	0.37	12	0.09	2487.00	23093.00	9770	20240927	-13.51	7730	20240416	9.31	9380	-9.91	20250306	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.63	Y	044450	500	115 억	1679306	N	N	983	N	N
105	20250407	090442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	-280	5	-3.19	39325370	4576	13.81	8680	8680	8500	11410	6150	8780	8593.83	7.27	-1618	8913	8846	8713	8646	8513	8880	8680	116	2630	500	6670	10	1	23085880	1962	3.42	0.37	12	0.02	2487.00	23093.00	9770	20240927	-13.00	7730	20240416	9.96	9380	-9.38	20250306	8240	3.16	20250123	9770	-13.00	20240927	7730	9.96	20240416	0.63	Y	044450	500	115 억	1679306	N	N	983	N	N
106	20250404	160440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8780	190	2	2.21	286190800	33092	125.59	8600	8780	8580	11160	6020	8590	8648.06	7.28	-1214	8690	8640	8570	8520	8450	8665	8545	116	2570	500	6520	10	1	23085880	2027	3.53	0.38	12	0.14	2487.00	23093.00	9770	20240927	-10.13	7730	20240416	13.58	9380	-6.40	20250306	8240	6.55	20250123	9770	-10.13	20240927	7730	13.58	20240416	0.63	Y	044450	500	115 억	1680610	N	N	983	N	N
107	20250404	150444	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	90	2	1.05	240240060	27825	105.60	8600	8690	8580	11160	6020	8590	8633.96	7.28	-1361	8690	8640	8570	8520	8450	8665	8545	116	2570	500	6520	10	1	23085880	2004	3.49	0.38	12	0.12	2487.00	23093.00	9770	20240927	-11.16	7730	20240416	12.29	9380	-7.46	20250306	8240	5.34	20250123	9770	-11.16	20240927	7730	12.29	20240416	0.63	Y	044450	500	115 억	1680610	N	N	342	N	N
108	20250404	140445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	80	2	0.93	198118410	22949	87.09	8600	8680	8580	11160	6020	8590	8632.99	7.28	-2834	8690	8640	8570	8520	8450	8665	8545	116	2570	500	6520	10	1	23085880	2002	3.49	0.38	12	0.10	2487.00	23093.00	9770	20240927	-11.26	7730	20240416	12.16	9380	-7.57	20250306	8240	5.22	20250123	9770	-11.26	20240927	7730	12.16	20240416	0.63	Y	044450	500	115 억	1680610	N	N	342	N	N
109	20250404	130445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	90	2	1.05	163328860	18929	71.84	8600	8680	8580	11160	6020	8590	8628.50	7.28	-2669	8690	8640	8570	8520	8450	8665	8545	116	2570	500	6520	10	1	23085880	2004	3.49	0.38	12	0.08	2487.00	23093.00	9770	20240927	-11.16	7730	20240416	12.29	9380	-7.46	20250306	8240	5.34	20250123	9770	-11.16	20240927	7730	12.29	20240416	0.63	Y	044450	500	115 억	1680610	N	N	342	N	N
110	20250404	120441	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	70	2	0.81	120523280	13969	53.01	8600	8680	8580	11160	6020	8590	8627.91	7.28	-138	8690	8640	8570	8520	8450	8665	8545	116	2570	500	6520	10	1	23085880	1999	3.48	0.38	12	0.06	2487.00	23093.00	9770	20240927	-11.36	7730	20240416	12.03	9380	-7.68	20250306	8240	5.10	20250123	9770	-11.36	20240927	7730	12.03	20240416	0.63	Y	044450	500	115 억	1680610	N	N	342	N	N
111	20250404	110443	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	40	2	0.47	102614230	11897	45.15	8600	8680	8580	11160	6020	8590	8625.22	7.28	-1017	8690	8640	8570	8520	8450	8665	8545	116	2570	500	6520	10	1	23085880	1992	3.47	0.37	12	0.05	2487.00	23093.00	9770	20240927	-11.67	7730	20240416	11.64	9380	-8.00	20250306	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.63	Y	044450	500	115 억	1680610	N	N	342	N	N
112	20250404	100443	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	70	2	0.81	51180630	5941	22.55	8600	8660	8580	11160	6020	8590	8614.82	7.28	1728	8690	8640	8570	8520	8450	8665	8545	116	2570	500	6520	10	1	23085880	1999	3.48	0.38	12	0.03	2487.00	23093.00	9770	20240927	-11.36	7730	20240416	12.03	9380	-7.68	20250306	8240	5.10	20250123	9770	-11.36	20240927	7730	12.03	20240416	0.63	Y	044450	500	115 억	1680610	N	N	342	N	N
113	20250404	090445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	10	2	0.12	748160	87	0.33	8600	8600	8590	11160	6020	8590	8599.54	7.28	21	8690	8640	8570	8520	8450	8665	8545	116	2570	500	6520	10	1	23085880	1985	3.46	0.37	12	0.00	2487.00	23093.00	9770	20240927	-11.98	7730	20240416	11.25	9380	-8.32	20250306	8240	4.37	20250123	9770	-11.98	20240927	7730	11.25	20240416	0.63	Y	044450	500	115 억	1680610	N	N	342	N	N
114	20250403	160436	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	-30	5	-0.35	225312765	26330	146.63	8560	8620	8500	11200	6040	8620	8557.26	7.30	-4901	8800	8710	8650	8560	8500	8680	8530	116	2580	500	6550	10	1	23085880	1983	3.45	0.37	12	0.11	2487.00	23093.00	9770	20240927	-12.08	7730	20240416	11.13	9380	-8.42	20250306	8240	4.25	20250123	9770	-12.08	20240927	7730	11.13	20240416	0.66	Y	044450	500	115 억	1685740	N	N	342	N	N
115	20250403	150440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-40	5	-0.46	200071705	23385	130.23	8560	8620	8500	11200	6040	8620	8555.56	7.30	-4272	8800	8710	8650	8560	8500	8680	8530	116	2580	500	6550	10	1	23085880	1981	3.45	0.37	12	0.10	2487.00	23093.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.66	Y	044450	500	115 억	1685740	N	N	241	N	N
116	20250403	140439	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	-50	5	-0.58	174377640	20383	113.51	8560	8620	8500	11200	6040	8620	8555.05	7.30	-3343	8800	8710	8650	8560	8500	8680	8530	116	2580	500	6550	10	1	23085880	1978	3.45	0.37	12	0.09	2487.00	23093.00	9770	20240927	-12.28	7730	20240416	10.87	9380	-8.64	20250306	8240	4.00	20250123	9770	-12.28	20240927	7730	10.87	20240416	0.66	Y	044450	500	115 억	1685740	N	N	241	N	N
117	20250403	130440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	-50	5	-0.58	150928335	17650	98.29	8560	8620	8500	11200	6040	8620	8551.18	7.30	-2118	8800	8710	8650	8560	8500	8680	8530	116	2580	500	6550	10	1	23085880	1978	3.45	0.37	12	0.08	2487.00	23093.00	9770	20240927	-12.28	7730	20240416	10.87	9380	-8.64	20250306	8240	4.00	20250123	9770	-12.28	20240927	7730	10.87	20240416	0.66	Y	044450	500	115 억	1685740	N	N	241	N	N
118	20250403	120439	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-40	5	-0.46	134670290	15750	87.71	8560	8620	8500	11200	6040	8620	8550.49	7.30	-2037	8800	8710	8650	8560	8500	8680	8530	116	2580	500	6550	10	1	23085880	1981	3.45	0.37	12	0.07	2487.00	23093.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.66	Y	044450	500	115 억	1685740	N	N	241	N	N
119	20250403	110440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8540	-80	5	-0.93	123366750	14426	80.34	8560	8620	8500	11200	6040	8620	8551.69	7.30	-2591	8800	8710	8650	8560	8500	8680	8530	116	2580	500	6550	10	1	23085880	1972	3.43	0.37	12	0.06	2487.00	23093.00	9770	20240927	-12.59	7730	20240416	10.48	9380	-8.96	20250306	8240	3.64	20250123	9770	-12.59	20240927	7730	10.48	20240416	0.66	Y	044450	500	115 억	1685740	N	N	241	N	N
120	20250403	100440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-40	5	-0.46	79718240	9320	51.90	8560	8620	8500	11200	6040	8620	8553.46	7.30	-2010	8800	8710	8650	8560	8500	8680	8530	116	2580	500	6550	10	1	23085880	1981	3.45	0.37	12	0.04	2487.00	23093.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.66	Y	044450	500	115 억	1685740	N	N	241	N	N
121	20250403	090441	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8510	-110	5	-1.28	13983670	1637	9.12	8560	8570	8510	11200	6040	8620	8542.25	7.30	-66	8800	8710	8650	8560	8500	8680	8530	116	2580	500	6550	10	1	23085880	1965	3.42	0.37	12	0.01	2487.00	23093.00	9770	20240927	-12.90	7730	20240416	10.09	9380	-9.28	20250306	8240	3.28	20250123	9770	-12.90	20240927	7730	10.09	20240416	0.66	Y	044450	500	115 억	1685740	N	N	241	N	N
122	20250402	160430	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	-90	5	-1.03	154927460	17956	62.76	8740	8740	8590	11320	6100	8710	8628.17	7.30	-4104	8803	8756	8663	8616	8523	8780	8640	116	2610	500	6610	10	1	23085880	1990	3.47	0.37	12	0.08	2487.00	23093.00	9770	20240927	-11.77	7730	20240416	11.51	9380	-8.10	20250306	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.70	Y	044450	500	115 억	1686039	N	N	241	N	N
123	20250402	150431	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	-80	5	-0.92	128220400	14860	51.94	8740	8740	8590	11320	6100	8710	8628.56	7.30	-4387	8803	8756	8663	8616	8523	8780	8640	116	2610	500	6610	10	1	23085880	1992	3.47	0.37	12	0.06	2487.00	23093.00	9770	20240927	-11.67	7730	20240416	11.64	9380	-8.00	20250306	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.70	Y	044450	500	115 억	1686039	N	N	0	N	N
124	20250402	140432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	-110	5	-1.26	109719880	12716	44.45	8740	8740	8590	11320	6100	8710	8628.49	7.30	-3462	8803	8756	8663	8616	8523	8780	8640	116	2610	500	6610	10	1	23085880	1985	3.46	0.37	12	0.06	2487.00	23093.00	9770	20240927	-11.98	7730	20240416	11.25	9380	-8.32	20250306	8240	4.37	20250123	9770	-11.98	20240927	7730	11.25	20240416	0.70	Y	044450	500	115 억	1686039	N	N	0	N	N
125	20250402	130432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	-70	5	-0.80	71706800	8302	29.02	8740	8740	8590	11320	6100	8710	8637.29	7.30	-3095	8803	8756	8663	8616	8523	8780	8640	116	2610	500	6610	10	1	23085880	1995	3.47	0.37	12	0.04	2487.00	23093.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.70	Y	044450	500	115 억	1686039	N	N	0	N	N
126	20250402	120432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	-70	5	-0.80	62644130	7253	25.35	8740	8740	8590	11320	6100	8710	8637.00	7.30	-2406	8803	8756	8663	8616	8523	8780	8640	116	2610	500	6610	10	1	23085880	1995	3.47	0.37	12	0.03	2487.00	23093.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.70	Y	044450	500	115 억	1686039	N	N	0	N	N
127	20250402	110431	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8650	-60	5	-0.69	47356930	5484	19.17	8740	8740	8590	11320	6100	8710	8635.47	7.30	-1666	8803	8756	8663	8616	8523	8780	8640	116	2610	500	6610	10	1	23085880	1997	3.48	0.37	12	0.02	2487.00	23093.00	9770	20240927	-11.46	7730	20240416	11.90	9380	-7.78	20250306	8240	4.98	20250123	9770	-11.46	20240927	7730	11.90	20240416	0.70	Y	044450	500	115 억	1686039	N	N	0	N	N
128	20250402	100431	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	-70	5	-0.80	33239550	3854	13.47	8740	8740	8590	11320	6100	8710	8624.69	7.30	-1796	8803	8756	8663	8616	8523	8780	8640	116	2610	500	6610	10	1	23085880	1995	3.47	0.37	12	0.02	2487.00	23093.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.70	Y	044450	500	115 억	1686039	N	N	0	N	N
129	20250402	090434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8710	0	3	0.00	4912910	563	1.97	8740	8740	8710	11320	6100	8710	8726.31	7.30	53	8803	8756	8663	8616	8523	8780	8640	116	2610	500	6610	10	1	23085880	2011	3.50	0.38	12	0.00	2487.00	23093.00	9770	20240927	-10.85	7730	20240416	12.68	9380	-7.14	20250306	8240	5.70	20250123	9770	-10.85	20240927	7730	12.68	20240416	0.70	Y	044450	500	115 억	1686039	N	N	0	N	N
130	20250401	160434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8710	140	2	1.63	247765350	28609	96.91	8600	8710	8570	11140	6000	8570	8660.40	7.27	9856	8743	8656	8573	8486	8403	8615	8445	116	2570	500	6510	10	1	23085880	2011	3.50	0.38	12	0.12	2487.00	23093.00	9770	20240927	-10.85	7730	20240416	12.68	9380	-7.14	20250306	8240	5.70	20250123	9770	-10.85	20240927	7730	12.68	20240416	0.74	Y	044450	500	115 억	1677572	N	N	1067	N	N
131	20250401	150434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8700	130	2	1.52	237758400	27459	93.02	8600	8700	8570	11140	6000	8570	8658.67	7.27	10396	8743	8656	8573	8486	8403	8615	8445	116	2570	500	6510	10	1	23085880	2008	3.50	0.38	12	0.12	2487.00	23093.00	9770	20240927	-10.95	7730	20240416	12.55	9380	-7.25	20250306	8240	5.58	20250123	9770	-10.95	20240927	7730	12.55	20240416	0.74	Y	044450	500	115 억	1677572	N	N	1067	N	N
132	20250401	140434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	110	2	1.28	214756560	24810	84.04	8600	8700	8570	11140	6000	8570	8656.05	7.27	10028	8743	8656	8573	8486	8403	8615	8445	116	2570	500	6510	10	1	23085880	2004	3.49	0.38	12	0.11	2487.00	23093.00	9770	20240927	-11.16	7730	20240416	12.29	9380	-7.46	20250306	8240	5.34	20250123	9770	-11.16	20240927	7730	12.29	20240416	0.74	Y	044450	500	115 억	1677572	N	N	1067	N	N
133	20250401	130434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	110	2	1.28	176253080	20375	69.02	8600	8700	8570	11140	6000	8570	8650.46	7.27	8235	8743	8656	8573	8486	8403	8615	8445	116	2570	500	6510	10	1	23085880	2004	3.49	0.38	12	0.09	2487.00	23093.00	9770	20240927	-11.16	7730	20240416	12.29	9380	-7.46	20250306	8240	5.34	20250123	9770	-11.16	20240927	7730	12.29	20240416	0.74	Y	044450	500	115 억	1677572	N	N	1067	N	N
134	20250401	120435	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	110	2	1.28	139591680	16152	54.71	8600	8700	8570	11140	6000	8570	8642.38	7.27	5020	8743	8656	8573	8486	8403	8615	8445	116	2570	500	6510	10	1	23085880	2004	3.49	0.38	12	0.07	2487.00	23093.00	9770	20240927	-11.16	7730	20240416	12.29	9380	-7.46	20250306	8240	5.34	20250123	9770	-11.16	20240927	7730	12.29	20240416	0.74	Y	044450	500	115 억	1677572	N	N	1067	N	N
135	20250401	110432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	50	2	0.58	100956980	11692	39.61	8600	8690	8570	11140	6000	8570	8634.71	7.27	3456	8743	8656	8573	8486	8403	8615	8445	116	2570	500	6510	10	1	23085880	1990	3.47	0.37	12	0.05	2487.00	23093.00	9770	20240927	-11.77	7730	20240416	11.51	9380	-8.10	20250306	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.74	Y	044450	500	115 억	1677572	N	N	1067	N	N
136	20250401	100427	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	70	2	0.82	47735695	5534	18.75	8600	8680	8570	11140	6000	8570	8625.89	7.27	395	8743	8656	8573	8486	8403	8615	8445	116	2570	500	6510	10	1	23085880	1995	3.47	0.37	12	0.02	2487.00	23093.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.74	Y	044450	500	115 억	1677572	N	N	1067	N	N
137	20250401	090430	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	30	2	0.35	4635300	539	1.83	8600	8600	8570	11140	6000	8570	8599.81	7.27	15	8743	8656	8573	8486	8403	8615	8445	116	2570	500	6510	10	1	23085880	1985	3.46	0.37	12	0.00	2487.00	23093.00	9770	20240927	-11.98	7730	20240416	11.25	9380	-8.32	20250306	8240	4.37	20250123	9770	-11.98	20240927	7730	11.25	20240416	0.74	Y	044450	500	115 억	1677572	N	N	1067	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History