KissMeData/044450/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8550	40	2	0.47	382128960	44479	41.88	8610	8680	8490	11060	5960	8510	8591.22	6.34	-5783	8770	8640	8440	8310	8110	8705	8375	116	2550	500	6460	10	1	23085880	1974	11.59	0.47	12	0.19	738.00	18370.00	10840	20240117	-21.13	7730	20240416	10.61	8780	-2.62	20250102	8240	3.76	20250123	9910	-13.72	20240205	7730	10.61	20240416	0.61	N	044450	500	115 억	1464023	N	N	6	N	N
3	20250124	150515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8550	40	2	0.47	369039510	42942	40.43	8610	8680	8490	11060	5960	8510	8593.91	6.34	-4876	8770	8640	8440	8310	8110	8705	8375	116	2550	500	6460	10	1	23085880	1974	11.59	0.47	12	0.19	738.00	18370.00	10840	20240117	-21.13	7730	20240416	10.61	8780	-2.62	20250102	8240	3.76	20250123	9910	-13.72	20240205	7730	10.61	20240416	0.61	N	044450	500	115 억	1464023	N	N	64	N	N
4	20250124	140515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8530	20	2	0.24	345014130	40134	37.79	8610	8680	8490	11060	5960	8510	8596.55	6.34	-2854	8770	8640	8440	8310	8110	8705	8375	116	2550	500	6460	10	1	23085880	1969	11.56	0.46	12	0.17	738.00	18370.00	10840	20240117	-21.31	7730	20240416	10.35	8780	-2.85	20250102	8240	3.52	20250123	9910	-13.93	20240205	7730	10.35	20240416	0.61	N	044450	500	115 억	1464023	N	N	64	N	N
5	20250124	130515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8560	50	2	0.59	318954020	37088	34.92	8610	8680	8490	11060	5960	8510	8599.93	6.34	-2026	8770	8640	8440	8310	8110	8705	8375	116	2550	500	6460	10	1	23085880	1976	11.60	0.47	12	0.16	738.00	18370.00	10840	20240117	-21.03	7730	20240416	10.74	8780	-2.51	20250102	8240	3.88	20250123	9910	-13.62	20240205	7730	10.74	20240416	0.61	N	044450	500	115 억	1464023	N	N	64	N	N
6	20250124	120513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	110	2	1.29	260580310	30260	28.49	8610	8680	8530	11060	5960	8510	8611.38	6.34	-918	8770	8640	8440	8310	8110	8705	8375	116	2550	500	6460	10	1	23085880	1990	11.68	0.47	12	0.13	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	8780	-1.82	20250102	8240	4.61	20250123	9910	-13.02	20240205	7730	11.51	20240416	0.61	N	044450	500	115 억	1464023	N	N	64	N	N
7	20250124	110515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	130	2	1.53	177709370	20655	19.45	8610	8680	8530	11060	5960	8510	8603.70	6.34	624	8770	8640	8440	8310	8110	8705	8375	116	2550	500	6460	10	1	23085880	1995	11.71	0.47	12	0.09	738.00	18370.00	10840	20240117	-20.30	7730	20240416	11.77	8780	-1.59	20250102	8240	4.85	20250123	9910	-12.82	20240205	7730	11.77	20240416	0.61	N	044450	500	115 억	1464023	N	N	64	N	N
8	20250124	100512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	80	2	0.94	124360790	14462	13.62	8610	8680	8530	11060	5960	8510	8599.14	6.34	1889	8770	8640	8440	8310	8110	8705	8375	116	2550	500	6460	10	1	23085880	1983	11.64	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.76	7730	20240416	11.13	8780	-2.16	20250102	8240	4.25	20250123	9910	-13.32	20240205	7730	11.13	20240416	0.61	N	044450	500	115 억	1464023	N	N	64	N	N
9	20250124	090515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	90	2	1.06	27554800	3202	3.01	8610	8620	8560	11060	5960	8510	8605.50	6.34	-187	8770	8640	8440	8310	8110	8705	8375	116	2550	500	6460	10	1	23085880	1985	11.65	0.47	12	0.01	738.00	18370.00	10840	20240117	-20.66	7730	20240416	11.25	8780	-2.05	20250102	8240	4.37	20250123	9910	-13.22	20240205	7730	11.25	20240416	0.61	N	044450	500	115 억	1464023	N	N	64	N	N
10	20250123	160514	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8510	150	2	1.79	884642800	104955	342.04	8460	8570	8240	10860	5860	8360	8428.73	6.40	-18368	8620	8490	8420	8290	8220	8455	8255	116	2500	500	6350	10	1	23085880	1965	11.53	0.46	12	0.45	738.00	18370.00	10840	20240117	-21.49	7730	20240416	10.09	8780	-3.08	20250102	8240	3.28	20250123	9910	-14.13	20240205	7730	10.09	20240416	0.60	N	044450	500	115 억	1478113	N	N	64	N	N
11	20250123	150512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	70	2	0.84	671042690	79788	260.02	8460	8570	8240	10860	5860	8360	8410.32	6.40	-19093	8620	8490	8420	8290	8220	8455	8255	116	2500	500	6350	10	1	23085880	1946	11.42	0.46	12	0.35	738.00	18370.00	10840	20240117	-22.23	7730	20240416	9.06	8780	-3.99	20250102	8240	2.31	20250123	9910	-14.93	20240205	7730	9.06	20240416	0.60	N	044450	500	115 억	1478113	N	N	94	N	N
12	20250123	140513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8260	-100	5	-1.20	279673060	33527	109.26	8460	8510	8240	10860	5860	8360	8341.73	6.40	-13531	8620	8490	8420	8290	8220	8455	8255	116	2500	500	6350	10	1	23085880	1907	11.19	0.45	12	0.15	738.00	18370.00	10840	20240117	-23.80	7730	20240416	6.86	8780	-5.92	20250102	8240	0.24	20250123	9910	-16.65	20240205	7730	6.86	20240416	0.60	N	044450	500	115 억	1478113	N	N	94	N	N
13	20250123	130511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8380	20	2	0.24	175551550	20950	68.27	8460	8510	8290	10860	5860	8360	8379.55	6.40	-9635	8620	8490	8420	8290	8220	8455	8255	116	2500	500	6350	10	1	23085880	1935	11.36	0.46	12	0.09	738.00	18370.00	10840	20240117	-22.69	7730	20240416	8.41	8780	-4.56	20250102	8290	1.09	20250123	9910	-15.44	20240205	7730	8.41	20240416	0.60	N	044450	500	115 억	1478113	N	N	94	N	N
14	20250123	120512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8340	-20	5	-0.24	171929780	20516	66.86	8460	8510	8290	10860	5860	8360	8380.28	6.40	-9764	8620	8490	8420	8290	8220	8455	8255	116	2500	500	6350	10	1	23085880	1925	11.30	0.45	12	0.09	738.00	18370.00	10840	20240117	-23.06	7730	20240416	7.89	8780	-5.01	20250102	8290	0.60	20250123	9910	-15.84	20240205	7730	7.89	20240416	0.60	N	044450	500	115 억	1478113	N	N	94	N	N
15	20250123	110511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8380	20	2	0.24	133031180	15838	51.61	8460	8510	8320	10860	5860	8360	8399.49	6.40	-8130	8620	8490	8420	8290	8220	8455	8255	116	2500	500	6350	10	1	23085880	1935	11.36	0.46	12	0.07	738.00	18370.00	10840	20240117	-22.69	7730	20240416	8.41	8780	-4.56	20250102	8290	1.09	20250113	9910	-15.44	20240205	7730	8.41	20240416	0.60	N	044450	500	115 억	1478113	N	N	94	N	N
16	20250123	100511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8400	40	2	0.48	91077990	10830	35.29	8460	8510	8320	10860	5860	8360	8409.79	6.40	-7520	8620	8490	8420	8290	8220	8455	8255	116	2500	500	6350	10	1	23085880	1939	11.38	0.46	12	0.05	738.00	18370.00	10840	20240117	-22.51	7730	20240416	8.67	8780	-4.33	20250102	8290	1.33	20250113	9910	-15.24	20240205	7730	8.67	20240416	0.60	N	044450	500	115 억	1478113	N	N	94	N	N
17	20250123	090511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8480	120	2	1.44	11118360	1321	4.31	8460	8480	8370	10860	5860	8360	8416.62	6.40	-899	8620	8490	8420	8290	8220	8455	8255	116	2500	500	6350	10	1	23085880	1958	11.49	0.46	12	0.01	738.00	18370.00	10840	20240117	-21.77	7730	20240416	9.70	8780	-3.42	20250102	8290	2.29	20250113	9910	-14.43	20240205	7730	9.70	20240416	0.60	N	044450	500	115 억	1478113	N	N	94	N	N
18	20250122	160509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8360	-50	5	-0.59	257211130	30633	84.66	8400	8550	8350	10930	5890	8410	8396.60	6.41	-5029	8583	8496	8413	8326	8243	8455	8285	116	2520	500	6390	10	1	23085880	1930	11.33	0.46	12	0.13	738.00	18370.00	10840	20240117	-22.88	7730	20240416	8.15	8780	-4.78	20250102	8290	0.84	20250113	9910	-15.64	20240205	7730	8.15	20240416	0.60	N	044450	500	115 억	1479973	N	N	94	N	N
19	20250122	150509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8390	-20	5	-0.24	250430930	29823	82.42	8400	8550	8360	10930	5890	8410	8397.24	6.41	-4754	8583	8496	8413	8326	8243	8455	8285	116	2520	500	6390	10	1	23085880	1937	11.37	0.46	12	0.13	738.00	18370.00	10840	20240117	-22.60	7730	20240416	8.54	8780	-4.44	20250102	8290	1.21	20250113	9910	-15.34	20240205	7730	8.54	20240416	0.60	N	044450	500	115 억	1479973	N	N	85	N	N
20	20250122	140507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8400	-10	5	-0.12	218014720	25951	71.72	8400	8550	8370	10930	5890	8410	8401.01	6.41	-5359	8583	8496	8413	8326	8243	8455	8285	116	2520	500	6390	10	1	23085880	1939	11.38	0.46	12	0.11	738.00	18370.00	10840	20240117	-22.51	7730	20240416	8.67	8780	-4.33	20250102	8290	1.33	20250113	9910	-15.24	20240205	7730	8.67	20240416	0.60	N	044450	500	115 억	1479973	N	N	85	N	N
21	20250122	130510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8390	-20	5	-0.24	166858560	19849	54.85	8400	8550	8370	10930	5890	8410	8406.40	6.41	-5525	8583	8496	8413	8326	8243	8455	8285	116	2520	500	6390	10	1	23085880	1937	11.37	0.46	12	0.09	738.00	18370.00	10840	20240117	-22.60	7730	20240416	8.54	8780	-4.44	20250102	8290	1.21	20250113	9910	-15.34	20240205	7730	8.54	20240416	0.60	N	044450	500	115 억	1479973	N	N	85	N	N
22	20250122	120507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8380	-30	5	-0.36	151116290	17972	49.67	8400	8550	8370	10930	5890	8410	8408.43	6.41	-5370	8583	8496	8413	8326	8243	8455	8285	116	2520	500	6390	10	1	23085880	1935	11.36	0.46	12	0.08	738.00	18370.00	10840	20240117	-22.69	7730	20240416	8.41	8780	-4.56	20250102	8290	1.09	20250113	9910	-15.44	20240205	7730	8.41	20240416	0.60	N	044450	500	115 억	1479973	N	N	85	N	N
23	20250122	110509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	30	2	0.36	67365520	8006	22.13	8400	8550	8390	10930	5890	8410	8414.38	6.41	-4801	8583	8496	8413	8326	8243	8455	8285	116	2520	500	6390	10	1	23085880	1948	11.44	0.46	12	0.03	738.00	18370.00	10840	20240117	-22.14	7730	20240416	9.18	8780	-3.87	20250102	8290	1.81	20250113	9910	-14.83	20240205	7730	9.18	20240416	0.60	N	044450	500	115 억	1479973	N	N	85	N	N
24	20250122	100508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8400	-10	5	-0.12	50473360	6000	16.58	8400	8550	8400	10930	5890	8410	8412.23	6.41	-4415	8583	8496	8413	8326	8243	8455	8285	116	2520	500	6390	10	1	23085880	1939	11.38	0.46	12	0.03	738.00	18370.00	10840	20240117	-22.51	7730	20240416	8.67	8780	-4.33	20250102	8290	1.33	20250113	9910	-15.24	20240205	7730	8.67	20240416	0.60	N	044450	500	115 억	1479973	N	N	85	N	N
25	20250122	090509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8410	0	3	0.00	1779530	210	0.58	8400	8550	8400	10930	5890	8410	8473.95	6.41	-57	8583	8496	8413	8326	8243	8455	8285	116	2520	500	6390	10	1	23085880	1942	11.40	0.46	12	0.00	738.00	18370.00	10840	20240117	-22.42	7730	20240416	8.80	8780	-4.21	20250102	8290	1.45	20250113	9910	-15.14	20240205	7730	8.80	20240416	0.60	N	044450	500	115 억	1479973	N	N	85	N	N
26	20250121	160506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8410	40	2	0.48	304108450	36156	67.50	8470	8500	8330	10880	5860	8370	8411.01	6.37	-5517	8616	8492	8396	8272	8176	8445	8225	116	2510	500	6360	10	1	23085880	1942	11.40	0.46	12	0.16	738.00	18370.00	10840	20240117	-22.42	7730	20240416	8.80	8780	-4.21	20250102	8290	1.45	20250113	9910	-15.14	20240205	7730	8.80	20240416	0.60	N	044450	500	115 억	1471019	N	N	85	N	N
27	20250121	150508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8370	0	3	0.00	291566990	34659	64.70	8470	8500	8330	10880	5860	8370	8412.45	6.37	-5498	8616	8492	8396	8272	8176	8445	8225	116	2510	500	6360	10	1	23085880	1932	11.34	0.46	12	0.15	738.00	18370.00	10840	20240117	-22.79	7730	20240416	8.28	8780	-4.67	20250102	8290	0.97	20250113	9910	-15.54	20240205	7730	8.28	20240416	0.60	N	044450	500	115 억	1471019	N	N	296	N	N
28	20250121	140508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8390	20	2	0.24	229890930	27282	50.93	8470	8500	8370	10880	5860	8370	8426.47	6.37	-5250	8616	8492	8396	8272	8176	8445	8225	116	2510	500	6360	10	1	23085880	1937	11.37	0.46	12	0.12	738.00	18370.00	10840	20240117	-22.60	7730	20240416	8.54	8780	-4.44	20250102	8290	1.21	20250113	9910	-15.34	20240205	7730	8.54	20240416	0.60	N	044450	500	115 억	1471019	N	N	296	N	N
29	20250121	130506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	70	2	0.84	175325210	20793	38.82	8470	8500	8370	10880	5860	8370	8431.93	6.37	-7068	8616	8492	8396	8272	8176	8445	8225	116	2510	500	6360	10	1	23085880	1948	11.44	0.46	12	0.09	738.00	18370.00	10840	20240117	-22.14	7730	20240416	9.18	8780	-3.87	20250102	8290	1.81	20250113	9910	-14.83	20240205	7730	9.18	20240416	0.60	N	044450	500	115 억	1471019	N	N	296	N	N
30	20250121	120458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	70	2	0.84	132791390	15765	29.43	8470	8470	8370	10880	5860	8370	8423.18	6.37	-7467	8616	8492	8396	8272	8176	8445	8225	116	2510	500	6360	10	1	23085880	1948	11.44	0.46	12	0.07	738.00	18370.00	10840	20240117	-22.14	7730	20240416	9.18	8780	-3.87	20250102	8290	1.81	20250113	9910	-14.83	20240205	7730	9.18	20240416	0.60	N	044450	500	115 억	1471019	N	N	296	N	N
31	20250121	110445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8410	40	2	0.48	82583250	9819	18.33	8470	8470	8370	10880	5860	8370	8410.56	6.37	-3196	8616	8492	8396	8272	8176	8445	8225	116	2510	500	6360	10	1	23085880	1942	11.40	0.46	12	0.04	738.00	18370.00	10840	20240117	-22.42	7730	20240416	8.80	8780	-4.21	20250102	8290	1.45	20250113	9910	-15.14	20240205	7730	8.80	20240416	0.60	N	044450	500	115 억	1471019	N	N	296	N	N
32	20250121	100440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8380	10	2	0.12	49881160	5922	11.06	8470	8470	8370	10880	5860	8370	8423.03	6.37	-1583	8616	8492	8396	8272	8176	8445	8225	116	2510	500	6360	10	1	23085880	1935	11.36	0.46	12	0.03	738.00	18370.00	10840	20240117	-22.69	7730	20240416	8.41	8780	-4.56	20250102	8290	1.09	20250113	9910	-15.44	20240205	7730	8.41	20240416	0.60	N	044450	500	115 억	1471019	N	N	296	N	N
33	20250121	090507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	60	2	0.72	600570	71	0.13	8470	8470	8430	10880	5860	8370	8458.73	6.37	24	8616	8492	8396	8272	8176	8445	8225	116	2510	500	6360	10	1	23085880	1946	11.42	0.46	12	0.00	738.00	18370.00	10840	20240117	-22.23	7730	20240416	9.06	8780	-3.99	20250102	8290	1.69	20250113	9910	-14.93	20240205	7730	9.06	20240416	0.60	N	044450	500	115 억	1471019	N	N	296	N	N
34	20250120	160505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8370	-150	5	-1.76	449198350	53562	339.67	8520	8520	8300	11070	5970	8520	8386.51	6.38	4115	8633	8576	8513	8456	8393	8605	8485	116	2550	500	6470	10	1	23085880	1932	11.34	0.46	12	0.23	738.00	18370.00	10840	20240117	-22.79	7730	20240416	8.28	8780	-4.67	20250102	8290	0.97	20250113	9910	-15.54	20240205	7730	8.28	20240416	0.60	N	044450	500	115 억	1472791	N	N	296	N	N
35	20250120	150506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8380	-140	5	-1.64	429524560	51210	324.75	8520	8520	8300	11070	5970	8520	8387.51	6.38	5299	8633	8576	8513	8456	8393	8605	8485	116	2550	500	6470	10	1	23085880	1935	11.36	0.46	12	0.22	738.00	18370.00	10840	20240117	-22.69	7730	20240416	8.41	8780	-4.56	20250102	8290	1.09	20250113	9910	-15.44	20240205	7730	8.41	20240416	0.60	N	044450	500	115 억	1472791	N	N	195	N	N
36	20250120	140505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8410	-110	5	-1.29	138421180	16407	104.05	8520	8520	8370	11070	5970	8520	8436.71	6.38	-568	8633	8576	8513	8456	8393	8605	8485	116	2550	500	6470	10	1	23085880	1942	11.40	0.46	12	0.07	738.00	18370.00	10840	20240117	-22.42	7730	20240416	8.80	8780	-4.21	20250102	8290	1.45	20250113	9910	-15.14	20240205	7730	8.80	20240416	0.60	N	044450	500	115 억	1472791	N	N	195	N	N
37	20250120	130504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	-100	5	-1.17	126915260	15041	95.38	8520	8520	8370	11070	5970	8520	8437.95	6.38	-677	8633	8576	8513	8456	8393	8605	8485	116	2550	500	6470	10	1	23085880	1944	11.41	0.46	12	0.07	738.00	18370.00	10840	20240117	-22.32	7730	20240416	8.93	8780	-4.10	20250102	8290	1.57	20250113	9910	-15.04	20240205	7730	8.93	20240416	0.60	N	044450	500	115 억	1472791	N	N	195	N	N
38	20250120	120506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	-90	5	-1.06	86647390	10247	64.98	8520	8520	8430	11070	5970	8520	8455.88	6.38	-800	8633	8576	8513	8456	8393	8605	8485	116	2550	500	6470	10	1	23085880	1946	11.42	0.46	12	0.04	738.00	18370.00	10840	20240117	-22.23	7730	20240416	9.06	8780	-3.99	20250102	8290	1.69	20250113	9910	-14.93	20240205	7730	9.06	20240416	0.60	N	044450	500	115 억	1472791	N	N	195	N	N
39	20250120	110507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	-70	5	-0.82	56856000	6718	42.60	8520	8520	8440	11070	5970	8520	8463.23	6.38	-857	8633	8576	8513	8456	8393	8605	8485	116	2550	500	6470	10	1	23085880	1951	11.45	0.46	12	0.03	738.00	18370.00	10840	20240117	-22.05	7730	20240416	9.31	8780	-3.76	20250102	8290	1.93	20250113	9910	-14.73	20240205	7730	9.31	20240416	0.60	N	044450	500	115 억	1472791	N	N	195	N	N
40	20250120	100506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	-60	5	-0.70	35304420	4170	26.44	8520	8520	8450	11070	5970	8520	8466.29	6.38	351	8633	8576	8513	8456	8393	8605	8485	116	2550	500	6470	10	1	23085880	1953	11.46	0.46	12	0.02	738.00	18370.00	10840	20240117	-21.96	7730	20240416	9.44	8780	-3.64	20250102	8290	2.05	20250113	9910	-14.63	20240205	7730	9.44	20240416	0.60	N	044450	500	115 억	1472791	N	N	195	N	N
41	20250120	090506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	-70	5	-0.82	7560410	894	5.67	8520	8520	8450	11070	5970	8520	8456.83	6.38	626	8633	8576	8513	8456	8393	8605	8485	116	2550	500	6470	10	1	23085880	1951	11.45	0.46	12	0.00	738.00	18370.00	10840	20240117	-22.05	7730	20240416	9.31	8780	-3.76	20250102	8290	1.93	20250113	9910	-14.73	20240205	7730	9.31	20240416	0.60	N	044450	500	115 억	1472791	N	N	195	N	N
42	20250117	160504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	0	3	0.00	134133560	15759	54.98	8510	8570	8450	11070	5970	8520	8511.53	6.37	1273	8653	8586	8503	8436	8353	8545	8395	116	2550	500	6470	10	1	23085880	1967	11.54	0.46	12	0.07	738.00	18370.00	10840	20240117	-21.40	7730	20240416	10.22	8780	-2.96	20250102	8290	2.77	20250113	10840	-21.40	20240117	7730	10.22	20240416	0.59	N	044450	500	115 억	1471187	N	N	189	N	N
43	20250117	150505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8550	30	2	0.35	125880620	14791	51.61	8510	8570	8450	11070	5970	8520	8510.62	6.37	1158	8653	8586	8503	8436	8353	8545	8395	116	2550	500	6470	10	1	23085880	1974	11.59	0.47	12	0.06	738.00	18370.00	10840	20240117	-21.13	7730	20240416	10.61	8780	-2.62	20250102	8290	3.14	20250113	10840	-21.13	20240117	7730	10.61	20240416	0.59	N	044450	500	115 억	1471187	N	N	61	N	N
44	20250117	140505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8510	-10	5	-0.12	100061990	11764	41.05	8510	8570	8450	11070	5970	8520	8505.78	6.37	1039	8653	8586	8503	8436	8353	8545	8395	116	2550	500	6470	10	1	23085880	1965	11.53	0.46	12	0.05	738.00	18370.00	10840	20240117	-21.49	7730	20240416	10.09	8780	-3.08	20250102	8290	2.65	20250113	10840	-21.49	20240117	7730	10.09	20240416	0.59	N	044450	500	115 억	1471187	N	N	61	N	N
45	20250117	130505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8550	30	2	0.35	83624420	9835	34.31	8510	8570	8450	11070	5970	8520	8502.74	6.37	969	8653	8586	8503	8436	8353	8545	8395	116	2550	500	6470	10	1	23085880	1974	11.59	0.47	12	0.04	738.00	18370.00	10840	20240117	-21.13	7730	20240416	10.61	8780	-2.62	20250102	8290	3.14	20250113	10840	-21.13	20240117	7730	10.61	20240416	0.59	N	044450	500	115 억	1471187	N	N	61	N	N
46	20250117	120506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	50	2	0.59	73404920	8638	30.14	8510	8570	8450	11070	5970	8520	8497.91	6.37	624	8653	8586	8503	8436	8353	8545	8395	116	2550	500	6470	10	1	23085880	1978	11.61	0.47	12	0.04	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	8780	-2.39	20250102	8290	3.38	20250113	10840	-20.94	20240117	7730	10.87	20240416	0.59	N	044450	500	115 억	1471187	N	N	61	N	N
47	20250117	110505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8530	10	2	0.12	57076130	6726	23.47	8510	8540	8450	11070	5970	8520	8485.90	6.37	537	8653	8586	8503	8436	8353	8545	8395	116	2550	500	6470	10	1	23085880	1969	11.56	0.46	12	0.03	738.00	18370.00	10840	20240117	-21.31	7730	20240416	10.35	8780	-2.85	20250102	8290	2.90	20250113	10840	-21.31	20240117	7730	10.35	20240416	0.59	N	044450	500	115 억	1471187	N	N	61	N	N
48	20250117	100506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8490	-30	5	-0.35	7510840	886	3.09	8510	8510	8450	11070	5970	8520	8477.25	6.37	-112	8653	8586	8503	8436	8353	8545	8395	116	2550	500	6470	10	1	23085880	1960	11.50	0.46	12	0.00	738.00	18370.00	10840	20240117	-21.68	7730	20240416	9.83	8780	-3.30	20250102	8290	2.41	20250113	10840	-21.68	20240117	7730	9.83	20240416	0.59	N	044450	500	115 억	1471187	N	N	61	N	N
49	20250117	090506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	-60	5	-0.70	2025360	239	0.83	8510	8510	8460	11070	5970	8520	8474.31	6.37	23	8653	8586	8503	8436	8353	8545	8395	116	2550	500	6470	10	1	23085880	1953	11.46	0.46	12	0.00	738.00	18370.00	10840	20240117	-21.96	7730	20240416	9.44	8780	-3.64	20250102	8290	2.05	20250113	10840	-21.96	20240117	7730	9.44	20240416	0.59	N	044450	500	115 억	1471187	N	N	61	N	N
50	20250116	160502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	0	3	0.00	242999660	28661	49.52	8570	8570	8420	11070	5970	8520	8478.41	6.40	-2223	8680	8600	8480	8400	8280	8540	8340	116	2550	500	6470	10	1	23085880	1967	11.54	0.46	12	0.12	738.00	18370.00	10840	20240117	-21.40	7730	20240416	10.22	8780	-2.96	20250102	8290	2.77	20250113	10840	-21.40	20240117	7730	10.22	20240416	0.60	N	044450	500	115 억	1477453	N	N	61	N	N
51	20250116	150442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8490	-30	5	-0.35	199792800	23574	40.73	8570	8570	8420	11070	5970	8520	8475.13	6.40	-2676	8680	8600	8480	8400	8280	8540	8340	116	2550	500	6470	10	1	23085880	1960	11.50	0.46	12	0.10	738.00	18370.00	10840	20240117	-21.68	7730	20240416	9.83	8780	-3.30	20250102	8290	2.41	20250113	10840	-21.68	20240117	7730	9.83	20240416	0.60	N	044450	500	115 억	1477453	N	N	82	N	N
52	20250116	140505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	-50	5	-0.59	120740640	14245	24.61	8570	8570	8420	11070	5970	8520	8476.00	6.40	-1584	8680	8600	8480	8400	8280	8540	8340	116	2550	500	6470	10	1	23085880	1955	11.48	0.46	12	0.06	738.00	18370.00	10840	20240117	-21.86	7730	20240416	9.57	8780	-3.53	20250102	8290	2.17	20250113	10840	-21.86	20240117	7730	9.57	20240416	0.60	N	044450	500	115 억	1477453	N	N	82	N	N
53	20250116	130505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	0	3	0.00	107371000	12668	21.89	8570	8570	8420	11070	5970	8520	8475.77	6.40	-1388	8680	8600	8480	8400	8280	8540	8340	116	2550	500	6470	10	1	23085880	1967	11.54	0.46	12	0.05	738.00	18370.00	10840	20240117	-21.40	7730	20240416	10.22	8780	-2.96	20250102	8290	2.77	20250113	10840	-21.40	20240117	7730	10.22	20240416	0.60	N	044450	500	115 억	1477453	N	N	82	N	N
54	20250116	120505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8490	-30	5	-0.35	83691980	9880	17.07	8570	8570	8420	11070	5970	8520	8470.85	6.40	-59	8680	8600	8480	8400	8280	8540	8340	116	2550	500	6470	10	1	23085880	1960	11.50	0.46	12	0.04	738.00	18370.00	10840	20240117	-21.68	7730	20240416	9.83	8780	-3.30	20250102	8290	2.41	20250113	10840	-21.68	20240117	7730	9.83	20240416	0.60	N	044450	500	115 억	1477453	N	N	82	N	N
55	20250116	110505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8480	-40	5	-0.47	68723780	8112	14.02	8570	8570	8420	11070	5970	8520	8471.87	6.40	-224	8680	8600	8480	8400	8280	8540	8340	116	2550	500	6470	10	1	23085880	1958	11.49	0.46	12	0.04	738.00	18370.00	10840	20240117	-21.77	7730	20240416	9.70	8780	-3.42	20250102	8290	2.29	20250113	10840	-21.77	20240117	7730	9.70	20240416	0.60	N	044450	500	115 억	1477453	N	N	82	N	N
56	20250116	100505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	-60	5	-0.70	47517410	5606	9.69	8570	8570	8420	11070	5970	8520	8476.17	6.40	-139	8680	8600	8480	8400	8280	8540	8340	116	2550	500	6470	10	1	23085880	1953	11.46	0.46	12	0.02	738.00	18370.00	10840	20240117	-21.96	7730	20240416	9.44	8780	-3.64	20250102	8290	2.05	20250113	10840	-21.96	20240117	7730	9.44	20240416	0.60	N	044450	500	115 억	1477453	N	N	82	N	N
57	20250116	090505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8550	30	2	0.35	3273360	382	0.66	8570	8570	8550	11070	5970	8520	8569.01	6.40	-41	8680	8600	8480	8400	8280	8540	8340	116	2550	500	6470	10	1	23085880	1974	11.59	0.47	12	0.00	738.00	18370.00	10840	20240117	-21.13	7730	20240416	10.61	8780	-2.62	20250102	8290	3.14	20250113	10840	-21.13	20240117	7730	10.61	20240416	0.60	N	044450	500	115 억	1477453	N	N	82	N	N
58	20250115	160502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	100	2	1.19	490936320	57870	214.68	8550	8560	8360	10940	5900	8420	8483.43	6.36	-2025	8660	8540	8460	8340	8260	8500	8300	116	2520	500	6390	10	1	23085880	1967	11.54	0.46	12	0.25	738.00	18370.00	10840	20240117	-21.40	7730	20240416	10.22	8780	-2.96	20250102	8290	2.77	20250113	10840	-21.40	20240117	7730	10.22	20240416	0.70	N	044450	500	115 억	1467718	N	N	82	N	N
59	20250115	150504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	80	2	0.95	393218900	46365	172.00	8550	8560	8360	10940	5900	8420	8480.94	6.36	2462	8660	8540	8460	8340	8260	8500	8300	116	2520	500	6390	10	1	23085880	1962	11.52	0.46	12	0.20	738.00	18370.00	10840	20240117	-21.59	7730	20240416	9.96	8780	-3.19	20250102	8290	2.53	20250113	10840	-21.59	20240117	7730	9.96	20240416	0.70	N	044450	500	115 억	1467718	N	N	158	N	N
60	20250115	140505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	50	2	0.59	194562290	22989	85.28	8550	8560	8360	10940	5900	8420	8463.28	6.36	-478	8660	8540	8460	8340	8260	8500	8300	116	2520	500	6390	10	1	23085880	1955	11.48	0.46	12	0.10	738.00	18370.00	10840	20240117	-21.86	7730	20240416	9.57	8780	-3.53	20250102	8290	2.17	20250113	10840	-21.86	20240117	7730	9.57	20240416	0.70	N	044450	500	115 억	1467718	N	N	158	N	N
61	20250115	130503	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	30	2	0.36	171483300	20264	75.17	8550	8560	8360	10940	5900	8420	8462.46	6.36	-751	8660	8540	8460	8340	8260	8500	8300	116	2520	500	6390	10	1	23085880	1951	11.45	0.46	12	0.09	738.00	18370.00	10840	20240117	-22.05	7730	20240416	9.31	8780	-3.76	20250102	8290	1.93	20250113	10840	-22.05	20240117	7730	9.31	20240416	0.70	N	044450	500	115 억	1467718	N	N	158	N	N
62	20250115	120457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	50	2	0.59	141568110	16719	62.02	8550	8560	8360	10940	5900	8420	8467.50	6.36	-1048	8660	8540	8460	8340	8260	8500	8300	116	2520	500	6390	10	1	23085880	1955	11.48	0.46	12	0.07	738.00	18370.00	10840	20240117	-21.86	7730	20240416	9.57	8780	-3.53	20250102	8290	2.17	20250113	10840	-21.86	20240117	7730	9.57	20240416	0.70	N	044450	500	115 억	1467718	N	N	158	N	N
63	20250115	110503	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8510	90	2	1.07	125027500	14763	54.77	8550	8560	8360	10940	5900	8420	8468.98	6.36	-1092	8660	8540	8460	8340	8260	8500	8300	116	2520	500	6390	10	1	23085880	1965	11.53	0.46	12	0.06	738.00	18370.00	10840	20240117	-21.49	7730	20240416	10.09	8780	-3.08	20250102	8290	2.65	20250113	10840	-21.49	20240117	7730	10.09	20240416	0.70	N	044450	500	115 억	1467718	N	N	158	N	N
64	20250115	100503	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	10	2	0.12	43622350	5182	19.22	8550	8550	8360	10940	5900	8420	8418.05	6.36	-2425	8660	8540	8460	8340	8260	8500	8300	116	2520	500	6390	10	1	23085880	1946	11.42	0.46	12	0.02	738.00	18370.00	10840	20240117	-22.23	7730	20240416	9.06	8780	-3.99	20250102	8290	1.69	20250113	10840	-22.23	20240117	7730	9.06	20240416	0.70	N	044450	500	115 억	1467718	N	N	158	N	N
65	20250115	090506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	10	2	0.12	1016730	119	0.44	8550	8550	8430	10940	5900	8420	8543.95	6.36	-77	8660	8540	8460	8340	8260	8500	8300	116	2520	500	6390	10	1	23085880	1946	11.42	0.46	12	0.00	738.00	18370.00	10840	20240117	-22.23	7730	20240416	9.06	8780	-3.99	20250102	8290	1.69	20250113	10840	-22.23	20240117	7730	9.06	20240416	0.70	N	044450	500	115 억	1467718	N	N	158	N	N
66	20250114	160456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	40	2	0.48	226643370	26795	44.55	8490	8580	8380	10890	5870	8380	8458.42	6.33	2957	8800	8590	8440	8230	8080	8515	8155	116	2510	500	6360	10	1	23085880	1944	11.41	0.46	12	0.12	738.00	18370.00	10840	20240117	-22.32	7730	20240416	8.93	8780	-4.10	20250102	8290	1.57	20250113	10840	-22.32	20240117	7730	8.93	20240416	0.70	N	044450	500	115 억	1461906	N	N	158	N	N
67	20250114	150502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	70	2	0.84	217311080	25688	42.71	8490	8580	8380	10890	5870	8380	8459.63	6.33	3739	8800	8590	8440	8230	8080	8515	8155	116	2510	500	6360	10	1	23085880	1951	11.45	0.46	12	0.11	738.00	18370.00	10840	20240117	-22.05	7730	20240416	9.31	8780	-3.76	20250102	8290	1.93	20250113	10840	-22.05	20240117	7730	9.31	20240416	0.70	N	044450	500	115 억	1461906	N	N	750	N	N
68	20250114	140501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8530	150	2	1.79	127352740	15018	24.97	8490	8580	8380	10890	5870	8380	8480.01	6.33	-1076	8800	8590	8440	8230	8080	8515	8155	116	2510	500	6360	10	1	23085880	1969	11.56	0.46	12	0.07	738.00	18370.00	10840	20240117	-21.31	7730	20240416	10.35	8780	-2.85	20250102	8290	2.90	20250113	10840	-21.31	20240117	7730	10.35	20240416	0.70	N	044450	500	115 억	1461906	N	N	750	N	N
69	20250114	130500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	120	2	1.43	111946340	13214	21.97	8490	8580	8380	10890	5870	8380	8471.80	6.33	-1210	8800	8590	8440	8230	8080	8515	8155	116	2510	500	6360	10	1	23085880	1962	11.52	0.46	12	0.06	738.00	18370.00	10840	20240117	-21.59	7730	20240416	9.96	8780	-3.19	20250102	8290	2.53	20250113	10840	-21.59	20240117	7730	9.96	20240416	0.70	N	044450	500	115 억	1461906	N	N	750	N	N
70	20250114	120459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	120	2	1.43	71020420	8413	13.99	8490	8510	8380	10890	5870	8380	8441.75	6.33	-1173	8800	8590	8440	8230	8080	8515	8155	116	2510	500	6360	10	1	23085880	1962	11.52	0.46	12	0.04	738.00	18370.00	10840	20240117	-21.59	7730	20240416	9.96	8780	-3.19	20250102	8290	2.53	20250113	10840	-21.59	20240117	7730	9.96	20240416	0.70	N	044450	500	115 억	1461906	N	N	750	N	N
71	20250114	110500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	90	2	1.07	55630550	6601	10.98	8490	8490	8380	10890	5870	8380	8427.59	6.33	-1522	8800	8590	8440	8230	8080	8515	8155	116	2510	500	6360	10	1	23085880	1955	11.48	0.46	12	0.03	738.00	18370.00	10840	20240117	-21.86	7730	20240416	9.57	8780	-3.53	20250102	8290	2.17	20250113	10840	-21.86	20240117	7730	9.57	20240416	0.70	N	044450	500	115 억	1461906	N	N	750	N	N
72	20250114	100459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	40	2	0.48	40047740	4752	7.90	8490	8490	8380	10890	5870	8380	8427.55	6.33	-1646	8800	8590	8440	8230	8080	8515	8155	116	2510	500	6360	10	1	23085880	1944	11.41	0.46	12	0.02	738.00	18370.00	10840	20240117	-22.32	7730	20240416	8.93	8780	-4.10	20250102	8290	1.57	20250113	10840	-22.32	20240117	7730	8.93	20240416	0.70	N	044450	500	115 억	1461906	N	N	750	N	N
73	20250114	090459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8400	20	2	0.24	5814870	692	1.15	8490	8490	8400	10890	5870	8380	8402.99	6.33	643	8800	8590	8440	8230	8080	8515	8155	116	2510	500	6360	10	1	23085880	1939	11.38	0.46	12	0.00	738.00	18370.00	10840	20240117	-22.51	7730	20240416	8.67	8780	-4.33	20250102	8290	1.33	20250113	10840	-22.51	20240117	7730	8.67	20240416	0.70	N	044450	500	115 억	1461906	N	N	750	N	N
74	20250113	160455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8380	-160	5	-1.87	503124040	60140	535.91	8650	8650	8290	11100	5980	8540	8365.88	6.36	-11092	8673	8606	8553	8486	8433	8580	8460	116	2560	500	6490	10	1	23085880	1935	11.36	0.46	12	0.26	738.00	18370.00	10840	20240117	-22.69	7730	20240416	8.41	8780	-4.56	20250102	8290	1.09	20250113	10840	-22.69	20240117	7730	8.41	20240416	0.70	N	044450	500	115 억	1469112	N	N	750	N	N
75	20250113	150456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8360	-180	5	-2.11	483065910	57733	514.46	8650	8650	8290	11100	5980	8540	8367.24	6.36	-11422	8673	8606	8553	8486	8433	8580	8460	116	2560	500	6490	10	1	23085880	1930	11.33	0.46	12	0.25	738.00	18370.00	10840	20240117	-22.88	7730	20240416	8.15	8780	-4.78	20250102	8290	0.84	20250113	10840	-22.88	20240117	7730	8.15	20240416	0.70	N	044450	500	115 억	1469112	N	N	555	N	N
76	20250113	140451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8310	-230	5	-2.69	395180830	47182	420.44	8650	8650	8290	11100	5980	8540	8375.67	6.36	-10211	8673	8606	8553	8486	8433	8580	8460	116	2560	500	6490	10	1	23085880	1918	11.26	0.45	12	0.20	738.00	18370.00	10840	20240117	-23.34	7730	20240416	7.50	8780	-5.35	20250102	8290	0.24	20250113	10840	-23.34	20240117	7730	7.50	20240416	0.70	N	044450	500	115 억	1469112	N	N	555	N	N
77	20250113	130450	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8370	-170	5	-1.99	305343510	36406	324.42	8650	8650	8300	11100	5980	8540	8387.18	6.36	-8080	8673	8606	8553	8486	8433	8580	8460	116	2560	500	6490	10	1	23085880	1932	11.34	0.46	12	0.16	738.00	18370.00	10840	20240117	-22.79	7730	20240416	8.28	8780	-4.67	20250102	8300	0.84	20250113	10840	-22.79	20240117	7730	8.28	20240416	0.70	N	044450	500	115 억	1469112	N	N	555	N	N
78	20250113	120450	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8370	-170	5	-1.99	296866050	35393	315.39	8650	8650	8300	11100	5980	8540	8387.71	6.36	-7749	8673	8606	8553	8486	8433	8580	8460	116	2560	500	6490	10	1	23085880	1932	11.34	0.46	12	0.15	738.00	18370.00	10840	20240117	-22.79	7730	20240416	8.28	8780	-4.67	20250102	8300	0.84	20250113	10840	-22.79	20240117	7730	8.28	20240416	0.70	N	044450	500	115 억	1469112	N	N	555	N	N
79	20250113	110451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8370	-170	5	-1.99	176580250	20941	186.61	8650	8650	8370	11100	5980	8540	8432.27	6.36	-9564	8673	8606	8553	8486	8433	8580	8460	116	2560	500	6490	10	1	23085880	1932	11.34	0.46	12	0.09	738.00	18370.00	10840	20240117	-22.79	7730	20240416	8.28	8780	-4.67	20250102	8370	0.00	20250113	10840	-22.79	20240117	7730	8.28	20240416	0.70	N	044450	500	115 억	1469112	N	N	555	N	N
80	20250113	100449	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8510	-30	5	-0.35	19236280	2253	20.08	8650	8650	8510	11100	5980	8540	8538.07	6.36	-737	8673	8606	8553	8486	8433	8580	8460	116	2560	500	6490	10	1	23085880	1965	11.53	0.46	12	0.01	738.00	18370.00	10840	20240117	-21.49	7730	20240416	10.09	8780	-3.08	20250102	8430	0.95	20250102	10840	-21.49	20240117	7730	10.09	20240416	0.70	N	044450	500	115 억	1469112	N	N	555	N	N
81	20250113	090453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	-20	5	-0.23	2937470	343	3.06	8650	8650	8510	11100	5980	8540	8564.05	6.36	-183	8673	8606	8553	8486	8433	8580	8460	116	2560	500	6490	10	1	23085880	1967	11.54	0.46	12	0.00	738.00	18370.00	10840	20240117	-21.40	7730	20240416	10.22	8780	-2.96	20250102	8430	1.07	20250102	10840	-21.40	20240117	7730	10.22	20240416	0.70	N	044450	500	115 억	1469112	N	N	555	N	N
82	20250110	160448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8540	-70	5	-0.81	95776560	11222	82.13	8620	8620	8500	11190	6030	8610	8534.71	6.38	-4614	8803	8706	8643	8546	8483	8675	8515	116	2580	500	6540	10	1	23085880	1972	11.57	0.46	12	0.05	738.00	18370.00	10840	20240117	-21.22	7730	20240416	10.48	8780	-2.73	20250102	8430	1.30	20250102	10840	-21.22	20240117	7730	10.48	20240416	0.70	N	044450	500	115 억	1472855	N	N	555	N	N
83	20250110	150448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	-40	5	-0.46	68818650	8066	59.04	8620	8620	8500	11190	6030	8610	8531.94	6.38	-5055	8803	8706	8643	8546	8483	8675	8515	116	2580	500	6540	10	1	23085880	1978	11.61	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	8780	-2.39	20250102	8430	1.66	20250102	10840	-20.94	20240117	7730	10.87	20240416	0.70	N	044450	500	115 억	1472855	N	N	74	N	N
84	20250110	140448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-30	5	-0.35	62947860	7382	54.03	8620	8620	8500	11190	6030	8610	8527.21	6.38	-4968	8803	8706	8643	8546	8483	8675	8515	116	2580	500	6540	10	1	23085880	1981	11.63	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	8780	-2.28	20250102	8430	1.78	20250102	10840	-20.85	20240117	7730	11.00	20240416	0.70	N	044450	500	115 억	1472855	N	N	74	N	N
85	20250110	130447	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	-40	5	-0.46	56974620	6685	48.93	8620	8620	8500	11190	6030	8610	8522.76	6.38	-4810	8803	8706	8643	8546	8483	8675	8515	116	2580	500	6540	10	1	23085880	1978	11.61	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	8780	-2.39	20250102	8430	1.66	20250102	10840	-20.94	20240117	7730	10.87	20240416	0.70	N	044450	500	115 억	1472855	N	N	74	N	N
86	20250110	120448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	-110	5	-1.28	53693810	6301	46.12	8620	8620	8500	11190	6030	8610	8521.47	6.38	-4483	8803	8706	8643	8546	8483	8675	8515	116	2580	500	6540	10	1	23085880	1962	11.52	0.46	12	0.03	738.00	18370.00	10840	20240117	-21.59	7730	20240416	9.96	8780	-3.19	20250102	8430	0.83	20250102	10840	-21.59	20240117	7730	9.96	20240416	0.70	N	044450	500	115 억	1472855	N	N	74	N	N
87	20250110	110447	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	-110	5	-1.28	34664550	4065	29.75	8620	8620	8500	11190	6030	8610	8527.56	6.38	-3060	8803	8706	8643	8546	8483	8675	8515	116	2580	500	6540	10	1	23085880	1962	11.52	0.46	12	0.02	738.00	18370.00	10840	20240117	-21.59	7730	20240416	9.96	8780	-3.19	20250102	8430	0.83	20250102	10840	-21.59	20240117	7730	9.96	20240416	0.70	N	044450	500	115 억	1472855	N	N	74	N	N
88	20250110	100446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-30	5	-0.35	12259180	1433	10.49	8620	8620	8530	11190	6030	8610	8554.91	6.38	-1147	8803	8706	8643	8546	8483	8675	8515	116	2580	500	6540	10	1	23085880	1981	11.63	0.47	12	0.01	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	8780	-2.28	20250102	8430	1.78	20250102	10840	-20.85	20240117	7730	11.00	20240416	0.70	N	044450	500	115 억	1472855	N	N	74	N	N
89	20250110	090449	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	0	3	0.00	180870	21	0.15	8620	8620	8610	11190	6030	8610	8612.86	6.38	-17	8803	8706	8643	8546	8483	8675	8515	116	2580	500	6540	10	1	23085880	1988	11.67	0.47	12	0.00	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	8780	-1.94	20250102	8430	2.14	20250102	10840	-20.57	20240117	7730	11.38	20240416	0.70	N	044450	500	115 억	1472855	N	N	74	N	N
90	20250109	160445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	-50	5	-0.58	116968180	13547	89.98	8700	8740	8580	11250	6070	8660	8634.29	6.39	-2156	8733	8696	8633	8596	8533	8715	8615	116	2590	500	6580	10	1	23085880	1988	11.67	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	8780	-1.94	20250102	8430	2.14	20250102	10840	-20.57	20240117	7730	11.38	20240416	0.69	N	044450	500	115 억	1474602	N	N	74	N	N
91	20250109	150447	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-80	5	-0.92	110079660	12745	84.65	8700	8740	8580	11250	6070	8660	8637.09	6.39	-1745	8733	8696	8633	8596	8533	8715	8615	116	2590	500	6580	10	1	23085880	1981	11.63	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	8780	-2.28	20250102	8430	1.78	20250102	10840	-20.85	20240117	7730	11.00	20240416	0.69	N	044450	500	115 억	1474602	N	N	21	N	N
92	20250109	140447	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	-40	5	-0.46	100549680	11637	77.29	8700	8740	8590	11250	6070	8660	8640.52	6.39	-1225	8733	8696	8633	8596	8533	8715	8615	116	2590	500	6580	10	1	23085880	1990	11.68	0.47	12	0.05	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	8780	-1.82	20250102	8430	2.25	20250102	10840	-20.48	20240117	7730	11.51	20240416	0.69	N	044450	500	115 억	1474602	N	N	21	N	N
93	20250109	130446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	-50	5	-0.58	97995270	11340	75.32	8700	8740	8590	11250	6070	8660	8641.56	6.39	-1184	8733	8696	8633	8596	8533	8715	8615	116	2590	500	6580	10	1	23085880	1988	11.67	0.47	12	0.05	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	8780	-1.94	20250102	8430	2.14	20250102	10840	-20.57	20240117	7730	11.38	20240416	0.69	N	044450	500	115 억	1474602	N	N	21	N	N
94	20250109	120446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	-70	5	-0.81	87074730	10072	66.90	8700	8740	8590	11250	6070	8660	8645.23	6.39	-973	8733	8696	8633	8596	8533	8715	8615	116	2590	500	6580	10	1	23085880	1983	11.64	0.47	12	0.04	738.00	18370.00	10840	20240117	-20.76	7730	20240416	11.13	8780	-2.16	20250102	8430	1.90	20250102	10840	-20.76	20240117	7730	11.13	20240416	0.69	N	044450	500	115 억	1474602	N	N	21	N	N
95	20250109	110447	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8650	-10	5	-0.12	64971570	7509	49.87	8700	8740	8600	11250	6070	8660	8652.49	6.39	549	8733	8696	8633	8596	8533	8715	8615	116	2590	500	6580	10	1	23085880	1997	11.72	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	8780	-1.48	20250102	8430	2.61	20250102	10840	-20.20	20240117	7730	11.90	20240416	0.69	N	044450	500	115 억	1474602	N	N	21	N	N
96	20250109	100445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	-60	5	-0.69	62114110	7179	47.68	8700	8740	8600	11250	6070	8660	8652.20	6.39	848	8733	8696	8633	8596	8533	8715	8615	116	2590	500	6580	10	1	23085880	1985	11.65	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.66	7730	20240416	11.25	8780	-2.05	20250102	8430	2.02	20250102	10840	-20.66	20240117	7730	11.25	20240416	0.69	N	044450	500	115 억	1474602	N	N	21	N	N
97	20250109	090449	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	0	3	0.00	3462460	400	2.66	8700	8700	8600	11250	6070	8660	8656.15	6.39	-167	8733	8696	8633	8596	8533	8715	8615	116	2590	500	6580	10	1	23085880	1999	11.73	0.47	12	0.00	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	8780	-1.37	20250102	8430	2.73	20250102	10840	-20.11	20240117	7730	12.03	20240416	0.69	N	044450	500	115 억	1474602	N	N	21	N	N
98	20250108	160442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	-20	5	-0.23	129734100	15056	62.28	8630	8670	8570	11280	6080	8680	8616.76	6.39	-1431	8833	8756	8663	8586	8493	8795	8625	116	2600	500	6590	10	1	23085880	1999	11.73	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	8780	-1.37	20250102	8430	2.73	20250102	10840	-20.11	20240117	7730	12.03	20240416	0.69	N	044450	500	115 억	1474838	N	N	21	N	N
99	20250108	150444	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	-50	5	-0.58	115060310	13358	55.26	8630	8670	8570	11280	6080	8680	8613.59	6.39	-1033	8833	8756	8663	8586	8493	8795	8625	116	2600	500	6590	10	1	23085880	1992	11.69	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.39	7730	20240416	11.64	8780	-1.71	20250102	8430	2.37	20250102	10840	-20.39	20240117	7730	11.64	20240416	0.69	N	044450	500	115 억	1474838	N	N	7	N	N
100	20250108	140446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	-60	5	-0.69	61344040	7128	29.49	8630	8650	8570	11280	6080	8680	8606.07	6.39	-471	8833	8756	8663	8586	8493	8795	8625	116	2600	500	6590	10	1	23085880	1990	11.68	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	8780	-1.82	20250102	8430	2.25	20250102	10840	-20.48	20240117	7730	11.51	20240416	0.69	N	044450	500	115 억	1474838	N	N	7	N	N
101	20250108	130446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	-90	5	-1.04	50662180	5888	24.36	8630	8650	8570	11280	6080	8680	8604.31	6.39	395	8833	8756	8663	8586	8493	8795	8625	116	2600	500	6590	10	1	23085880	1983	11.64	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.76	7730	20240416	11.13	8780	-2.16	20250102	8430	1.90	20250102	10840	-20.76	20240117	7730	11.13	20240416	0.69	N	044450	500	115 억	1474838	N	N	7	N	N
102	20250108	120443	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	-70	5	-0.81	43320610	5035	20.83	8630	8650	8570	11280	6080	8680	8603.89	6.39	930	8833	8756	8663	8586	8493	8795	8625	116	2600	500	6590	10	1	23085880	1988	11.67	0.47	12	0.02	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	8780	-1.94	20250102	8430	2.14	20250102	10840	-20.57	20240117	7730	11.38	20240416	0.69	N	044450	500	115 억	1474838	N	N	7	N	N
103	20250108	110442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	-40	5	-0.46	36896220	4290	17.75	8630	8650	8570	11280	6080	8680	8600.52	6.39	1276	8833	8756	8663	8586	8493	8795	8625	116	2600	500	6590	10	1	23085880	1995	11.71	0.47	12	0.02	738.00	18370.00	10840	20240117	-20.30	7730	20240416	11.77	8780	-1.59	20250102	8430	2.49	20250102	10840	-20.30	20240117	7730	11.77	20240416	0.69	N	044450	500	115 억	1474838	N	N	7	N	N
104	20250108	100444	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	-90	5	-1.04	16169660	1883	7.79	8630	8630	8570	11280	6080	8680	8587.18	6.39	529	8833	8756	8663	8586	8493	8795	8625	116	2600	500	6590	10	1	23085880	1983	11.64	0.47	12	0.01	738.00	18370.00	10840	20240117	-20.76	7730	20240416	11.13	8780	-2.16	20250102	8430	1.90	20250102	10840	-20.76	20240117	7730	11.13	20240416	0.69	N	044450	500	115 억	1474838	N	N	7	N	N
105	20250108	090445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	-60	5	-0.69	1456190	169	0.70	8630	8630	8600	11280	6080	8680	8616.51	6.39	-31	8833	8756	8663	8586	8493	8795	8625	116	2600	500	6590	10	1	23085880	1990	11.68	0.47	12	0.00	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	8780	-1.82	20250102	8430	2.25	20250102	10840	-20.48	20240117	7730	11.51	20240416	0.69	N	044450	500	115 억	1474838	N	N	7	N	N
106	20250107	160440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	-30	5	-0.34	209244550	24175	105.63	8630	8740	8570	11320	6100	8710	8655.40	6.40	-9378	8816	8762	8686	8632	8556	8790	8660	116	2610	500	6610	10	1	23085880	2004	11.76	0.47	12	0.10	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	8780	-1.14	20250102	8430	2.97	20250102	10840	-19.93	20240117	7730	12.29	20240416	0.70	N	044450	500	115 억	1477925	N	N	7	N	N
107	20250107	150441	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-130	5	-1.49	199650100	23063	100.77	8630	8740	8580	11320	6100	8710	8656.73	6.40	-8808	8816	8762	8686	8632	8556	8790	8660	116	2610	500	6610	10	1	23085880	1981	11.63	0.47	12	0.10	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	8780	-2.28	20250102	8430	1.78	20250102	10840	-20.85	20240117	7730	11.00	20240416	0.70	N	044450	500	115 억	1477925	N	N	0	N	N
108	20250107	140442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	-100	5	-1.15	177573500	20497	89.56	8630	8740	8610	11320	6100	8710	8663.39	6.40	-7499	8816	8762	8686	8632	8556	8790	8660	116	2610	500	6610	10	1	23085880	1988	11.67	0.47	12	0.09	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	8780	-1.94	20250102	8430	2.14	20250102	10840	-20.57	20240117	7730	11.38	20240416	0.70	N	044450	500	115 억	1477925	N	N	0	N	N
109	20250107	130441	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8650	-60	5	-0.69	116583620	13430	58.68	8630	8740	8630	11320	6100	8710	8680.84	6.40	-5149	8816	8762	8686	8632	8556	8790	8660	116	2610	500	6610	10	1	23085880	1997	11.72	0.47	12	0.06	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	8780	-1.48	20250102	8430	2.61	20250102	10840	-20.20	20240117	7730	11.90	20240416	0.70	N	044450	500	115 억	1477925	N	N	0	N	N
110	20250107	120441	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	-30	5	-0.34	88996190	10240	44.74	8630	8740	8630	11320	6100	8710	8691.03	6.40	-2824	8816	8762	8686	8632	8556	8790	8660	116	2610	500	6610	10	1	23085880	2004	11.76	0.47	12	0.04	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	8780	-1.14	20250102	8430	2.97	20250102	10840	-19.93	20240117	7730	12.29	20240416	0.70	N	044450	500	115 억	1477925	N	N	0	N	N
111	20250107	110438	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	-40	5	-0.46	62380330	7168	31.32	8630	8740	8630	11320	6100	8710	8702.61	6.40	-1288	8816	8762	8686	8632	8556	8790	8660	116	2610	500	6610	10	1	23085880	2002	11.75	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	8780	-1.25	20250102	8430	2.85	20250102	10840	-20.02	20240117	7730	12.16	20240416	0.70	N	044450	500	115 억	1477925	N	N	0	N	N
112	20250107	100443	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8700	-10	5	-0.11	45442760	5218	22.80	8630	8740	8630	11320	6100	8710	8708.85	6.40	-86	8816	8762	8686	8632	8556	8790	8660	116	2610	500	6610	10	1	23085880	2008	11.79	0.47	12	0.02	738.00	18370.00	10840	20240117	-19.74	7730	20240416	12.55	8780	-0.91	20250102	8430	3.20	20250102	10840	-19.74	20240117	7730	12.55	20240416	0.70	N	044450	500	115 억	1477925	N	N	0	N	N
113	20250107	090440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8720	10	2	0.11	787400	91	0.40	8630	8720	8630	11320	6100	8710	8652.75	6.40	25	8816	8762	8686	8632	8556	8790	8660	116	2610	500	6610	10	1	23085880	2013	11.82	0.47	12	0.00	738.00	18370.00	10840	20240117	-19.56	7730	20240416	12.81	8780	-0.68	20250102	8430	3.44	20250102	10840	-19.56	20240117	7730	12.81	20240416	0.70	N	044450	500	115 억	1477925	N	N	0	N	N
114	20250106	160435	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8710	40	2	0.46	198824540	22886	79.97	8610	8740	8610	11270	6070	8670	8687.44	6.40	127	8830	8750	8640	8560	8450	8790	8600	116	2600	500	6580	10	1	23085880	2011	11.80	0.47	12	0.10	738.00	18370.00	10840	20240117	-19.65	7730	20240416	12.68	8780	-0.80	20250102	8430	3.32	20250102	10840	-19.65	20240117	7730	12.68	20240416	0.68	N	044450	500	115 억	1477303	N	N	227	N	N
115	20250106	150436	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8700	30	2	0.35	185994280	21412	74.82	8610	8740	8610	11270	6070	8670	8686.45	6.40	-155	8830	8750	8640	8560	8450	8790	8600	116	2600	500	6580	10	1	23085880	2008	11.79	0.47	12	0.09	738.00	18370.00	10840	20240117	-19.74	7730	20240416	12.55	8780	-0.91	20250102	8430	3.20	20250102	10840	-19.74	20240117	7730	12.55	20240416	0.68	N	044450	500	115 억	1477303	N	N	227	N	N
116	20250106	140436	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	0	3	0.00	153272290	17648	61.67	8610	8740	8610	11270	6070	8670	8684.97	6.40	416	8830	8750	8640	8560	8450	8790	8600	116	2600	500	6580	10	1	23085880	2002	11.75	0.47	12	0.08	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	8780	-1.25	20250102	8430	2.85	20250102	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1477303	N	N	227	N	N
117	20250106	130435	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8700	30	2	0.35	117973820	13578	47.45	8610	8740	8610	11270	6070	8670	8688.60	6.40	21	8830	8750	8640	8560	8450	8790	8600	116	2600	500	6580	10	1	23085880	2008	11.79	0.47	12	0.06	738.00	18370.00	10840	20240117	-19.74	7730	20240416	12.55	8780	-0.91	20250102	8430	3.20	20250102	10840	-19.74	20240117	7730	12.55	20240416	0.68	N	044450	500	115 억	1477303	N	N	227	N	N
118	20250106	120434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	-10	5	-0.12	94829470	10918	38.15	8610	8740	8610	11270	6070	8670	8685.61	6.40	-155	8830	8750	8640	8560	8450	8790	8600	116	2600	500	6580	10	1	23085880	1999	11.73	0.47	12	0.05	738.00	18370.00	10840	20240117	-20.11	7730	20240416	12.03	8780	-1.37	20250102	8430	2.73	20250102	10840	-20.11	20240117	7730	12.03	20240416	0.68	N	044450	500	115 억	1477303	N	N	227	N	N
119	20250106	110434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8720	50	2	0.58	76256510	8784	30.69	8610	8740	8610	11270	6070	8670	8681.30	6.40	-365	8830	8750	8640	8560	8450	8790	8600	116	2600	500	6580	10	1	23085880	2013	11.82	0.47	12	0.04	738.00	18370.00	10840	20240117	-19.56	7730	20240416	12.81	8780	-0.68	20250102	8430	3.44	20250102	10840	-19.56	20240117	7730	12.81	20240416	0.68	N	044450	500	115 억	1477303	N	N	227	N	N
120	20250106	100434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	10	2	0.12	27144790	3137	10.96	8610	8700	8610	11270	6070	8670	8653.10	6.40	-602	8830	8750	8640	8560	8450	8790	8600	116	2600	500	6580	10	1	23085880	2004	11.76	0.47	12	0.01	738.00	18370.00	10840	20240117	-19.93	7730	20240416	12.29	8780	-1.14	20250102	8430	2.97	20250102	10840	-19.93	20240117	7730	12.29	20240416	0.68	N	044450	500	115 억	1477303	N	N	227	N	N
121	20250106	090431	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	-40	5	-0.46	4868670	565	1.97	8610	8630	8610	11270	6070	8670	8617.12	6.40	386	8830	8750	8640	8560	8450	8790	8600	116	2600	500	6580	10	1	23085880	1992	11.69	0.47	12	0.00	738.00	18370.00	10840	20240117	-20.39	7730	20240416	11.64	8780	-1.71	20250102	8430	2.37	20250102	10840	-20.39	20240117	7730	11.64	20240416	0.68	N	044450	500	115 억	1477303	N	N	227	N	N
122	20250103	160431	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	90	2	1.05	247318930	28617	61.86	8580	8720	8530	11150	6010	8580	8642.38	6.41	3982	8946	8762	8596	8412	8246	8680	8330	116	2570	500	6520	10	1	23085880	2002	11.75	0.47	12	0.12	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	8780	-1.25	20250102	8430	2.85	20250102	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1478721	N	N	227	N	N
123	20250103	150432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8710	130	2	1.52	223871800	25923	56.03	8580	8720	8530	11150	6010	8580	8636.03	6.41	3008	8946	8762	8596	8412	8246	8680	8330	116	2570	500	6520	10	1	23085880	2011	11.80	0.47	12	0.11	738.00	18370.00	10840	20240117	-19.65	7730	20240416	12.68	8780	-0.80	20250102	8430	3.32	20250102	10840	-19.65	20240117	7730	12.68	20240416	0.68	N	044450	500	115 억	1478721	N	N	16	N	N
124	20250103	140432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	90	2	1.05	169205290	19630	42.43	8580	8700	8530	11150	6010	8580	8619.73	6.41	3546	8946	8762	8596	8412	8246	8680	8330	116	2570	500	6520	10	1	23085880	2002	11.75	0.47	12	0.09	738.00	18370.00	10840	20240117	-20.02	7730	20240416	12.16	8780	-1.25	20250102	8430	2.85	20250102	10840	-20.02	20240117	7730	12.16	20240416	0.68	N	044450	500	115 억	1478721	N	N	16	N	N
125	20250103	130431	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8650	70	2	0.82	144824170	16819	36.36	8580	8680	8530	11150	6010	8580	8610.75	6.41	3415	8946	8762	8596	8412	8246	8680	8330	116	2570	500	6520	10	1	23085880	1997	11.72	0.47	12	0.07	738.00	18370.00	10840	20240117	-20.20	7730	20240416	11.90	8780	-1.48	20250102	8430	2.61	20250102	10840	-20.20	20240117	7730	11.90	20240416	0.68	N	044450	500	115 억	1478721	N	N	16	N	N
126	20250103	120431	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	40	2	0.47	101487750	11796	25.50	8580	8650	8530	11150	6010	8580	8603.57	6.41	3286	8946	8762	8596	8412	8246	8680	8330	116	2570	500	6520	10	1	23085880	1990	11.68	0.47	12	0.05	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	8780	-1.82	20250102	8430	2.25	20250102	10840	-20.48	20240117	7730	11.51	20240416	0.68	N	044450	500	115 억	1478721	N	N	16	N	N
127	20250103	110432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	30	2	0.35	69233440	8054	17.41	8580	8650	8530	11150	6010	8580	8596.16	6.41	2746	8946	8762	8596	8412	8246	8680	8330	116	2570	500	6520	10	1	23085880	1988	11.67	0.47	12	0.03	738.00	18370.00	10840	20240117	-20.57	7730	20240416	11.38	8780	-1.94	20250102	8430	2.14	20250102	10840	-20.57	20240117	7730	11.38	20240416	0.68	N	044450	500	115 억	1478721	N	N	16	N	N
128	20250103	100430	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	40	2	0.47	37576510	4378	9.46	8580	8650	8530	11150	6010	8580	8583.03	6.41	1479	8946	8762	8596	8412	8246	8680	8330	116	2570	500	6520	10	1	23085880	1990	11.68	0.47	12	0.02	738.00	18370.00	10840	20240117	-20.48	7730	20240416	11.51	8780	-1.82	20250102	8430	2.25	20250102	10840	-20.48	20240117	7730	11.51	20240416	0.68	N	044450	500	115 억	1478721	N	N	16	N	N
129	20250103	090431	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8560	-20	5	-0.23	824070	96	0.21	8580	8630	8560	11150	6010	8580	8584.06	6.41	69	8946	8762	8596	8412	8246	8680	8330	116	2570	500	6520	10	1	23085880	1976	11.60	0.47	12	0.00	738.00	18370.00	10840	20240117	-21.03	7730	20240416	10.74	8780	-2.51	20250102	8430	1.54	20250102	10840	-21.03	20240117	7730	10.74	20240416	0.68	N	044450	500	115 억	1478721	N	N	16	N	N
130	20250102	160429	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-180	5	-2.05	394658440	46142	105.84	8780	8780	8430	11380	6140	8760	8553.13	6.42	-11798	8953	8856	8693	8596	8433	8905	8645	116	2620	500	6650	10	1	23085880	1981	11.63	0.47	12	0.20	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	8780	-2.28	20250102	8430	1.78	20250102	10840	-20.85	20240117	7730	11.00	20240416	0.68	N	044450	500	115 억	1481067	N	N	16	N	N
131	20250102	150429	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8510	-250	5	-2.85	380041880	44426	101.90	8780	8780	8430	11380	6140	8760	8554.49	6.42	-12079	8953	8856	8693	8596	8433	8905	8645	116	2620	500	6650	10	1	23085880	1965	11.53	0.46	12	0.19	738.00	18370.00	10840	20240117	-21.49	7730	20240416	10.09	8780	-3.08	20250102	8430	0.95	20250102	10840	-21.49	20240117	7730	10.09	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
132	20250102	140427	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	-190	5	-2.17	300002960	35068	80.44	8780	8780	8430	11380	6140	8760	8554.89	6.42	-9487	8953	8856	8693	8596	8433	8905	8645	116	2620	500	6650	10	1	23085880	1978	11.61	0.47	12	0.15	738.00	18370.00	10840	20240117	-20.94	7730	20240416	10.87	8780	-2.39	20250102	8430	1.66	20250102	10840	-20.94	20240117	7730	10.87	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
133	20250102	130428	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	-290	5	-3.31	225749070	26325	60.38	8780	8780	8460	11380	6140	8760	8575.46	6.42	-6790	8953	8856	8693	8596	8433	8905	8645	116	2620	500	6650	10	1	23085880	1955	11.48	0.46	12	0.11	738.00	18370.00	10840	20240117	-21.86	7730	20240416	9.57	8780	-3.53	20250102	8460	0.12	20250102	10840	-21.86	20240117	7730	9.57	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
134	20250102	120428	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	-260	5	-2.97	172300170	20024	45.93	8780	8780	8480	11380	6140	8760	8604.68	6.42	-5147	8953	8856	8693	8596	8433	8905	8645	116	2620	500	6650	10	1	23085880	1962	11.52	0.46	12	0.09	738.00	18370.00	10840	20240117	-21.59	7730	20240416	9.96	8780	-3.19	20250102	8480	0.24	20250102	10840	-21.59	20240117	7730	9.96	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
135	20250102	110419	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-180	5	-2.05	104857000	12123	27.81	8780	8780	8550	11380	6140	8760	8649.43	6.42	-2421	8953	8856	8693	8596	8433	8905	8645	116	2620	500	6650	10	1	23085880	1981	11.63	0.47	12	0.05	738.00	18370.00	10840	20240117	-20.85	7730	20240416	11.00	8780	-2.28	20250102	8550	0.35	20250102	10840	-20.85	20240117	7730	11.00	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
136	20250102	100426	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	0	3	0.00	3921660	447	1.03	8780	8780	8760	11380	6140	8760	8773.29	6.42	-106	8953	8856	8693	8596	8433	8905	8645	116	2620	500	6650	10	1	23085880	2022	11.87	0.48	12	0.00	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	8780	-0.23	20250102	8760	0.00	20250102	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N
137	20250102	090423	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8760	0	3	0.00	0	0	0.00	0	0	0	11380	6140	8760	0.00	6.42	0	8953	8856	8693	8596	8433	8905	8645	116	2620	500	6650	10	1	23085880	2022	11.87	0.48	12	0.00	738.00	18370.00	10840	20240117	-19.19	7730	20240416	13.32	0	0.00	0	0	0.00	0	10840	-19.19	20240117	7730	13.32	20240416	0.68	N	044450	500	115 억	1481067	N	N	31	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History