KissMeData/044450/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

65 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	20250228	160526	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	-100	5	-1.11	469684050	53147	63.05	8920	8970	8740	11700	6300	9000	8837.45	6.50	-6381	9393	9196	9003	8806	8613	9100	8710	116	2700	500	6840	10	1	23085880	2055	12.06	0.48	12	0.23	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9200	-3.26	20250227	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.63	N	044450	500	115 억	1500928	N	N	33	N	N
3	20250228	150529	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8830	-170	5	-1.89	374795270	42448	50.36	8920	8970	8740	11700	6300	9000	8829.52	6.50	-2952	9393	9196	9003	8806	8613	9100	8710	116	2700	500	6840	10	1	23085880	2038	11.96	0.48	12	0.18	738.00	18370.00	9770	20240927	-9.62	7730	20240416	14.23	9200	-4.02	20250227	8240	7.16	20250123	9770	-9.62	20240927	7730	14.23	20240416	0.63	N	044450	500	115 억	1500928	N	N	301	N	N
4	20250228	140530	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8820	-180	5	-2.00	322438830	36533	43.34	8920	8970	8740	11700	6300	9000	8825.96	6.50	-1554	9393	9196	9003	8806	8613	9100	8710	116	2700	500	6840	10	1	23085880	2036	11.95	0.48	12	0.16	738.00	18370.00	9770	20240927	-9.72	7730	20240416	14.10	9200	-4.13	20250227	8240	7.04	20250123	9770	-9.72	20240927	7730	14.10	20240416	0.63	N	044450	500	115 억	1500928	N	N	301	N	N
5	20250228	130528	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8790	-210	5	-2.33	212563270	24027	28.50	8920	8970	8750	11700	6300	9000	8846.85	6.50	-2255	9393	9196	9003	8806	8613	9100	8710	116	2700	500	6840	10	1	23085880	2029	11.91	0.48	12	0.10	738.00	18370.00	9770	20240927	-10.03	7730	20240416	13.71	9200	-4.46	20250227	8240	6.67	20250123	9770	-10.03	20240927	7730	13.71	20240416	0.63	N	044450	500	115 억	1500928	N	N	301	N	N
6	20250228	120525	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8790	-210	5	-2.33	183560880	20724	24.58	8920	8970	8750	11700	6300	9000	8857.41	6.50	-2371	9393	9196	9003	8806	8613	9100	8710	116	2700	500	6840	10	1	23085880	2029	11.91	0.48	12	0.09	738.00	18370.00	9770	20240927	-10.03	7730	20240416	13.71	9200	-4.46	20250227	8240	6.67	20250123	9770	-10.03	20240927	7730	13.71	20240416	0.63	N	044450	500	115 억	1500928	N	N	301	N	N
7	20250228	110525	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8820	-180	5	-2.00	139029450	15654	18.57	8920	8970	8800	11700	6300	9000	8881.40	6.50	-2559	9393	9196	9003	8806	8613	9100	8710	116	2700	500	6840	10	1	23085880	2036	11.95	0.48	12	0.07	738.00	18370.00	9770	20240927	-9.72	7730	20240416	14.10	9200	-4.13	20250227	8240	7.04	20250123	9770	-9.72	20240927	7730	14.10	20240416	0.63	N	044450	500	115 억	1500928	N	N	301	N	N
8	20250228	100525	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	-100	5	-1.11	84778090	9514	11.29	8920	8970	8840	11700	6300	9000	8910.88	6.50	-1857	9393	9196	9003	8806	8613	9100	8710	116	2700	500	6840	10	1	23085880	2055	12.06	0.48	12	0.04	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9200	-3.26	20250227	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.63	N	044450	500	115 억	1500928	N	N	301	N	N
9	20250228	090528	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8940	-60	5	-0.67	17419530	1949	2.31	8920	8970	8880	11700	6300	9000	8937.68	6.50	-888	9393	9196	9003	8806	8613	9100	8710	116	2700	500	6840	10	1	23085880	2064	12.11	0.49	12	0.01	738.00	18370.00	9770	20240927	-8.50	7730	20240416	15.65	9200	-2.83	20250227	8240	8.50	20250123	9770	-8.50	20240927	7730	15.65	20240416	0.63	N	044450	500	115 억	1500928	N	N	301	N	N
10	20250227	160523	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9000	-10	5	-0.11	756559830	84189	84.08	9110	9200	8810	11710	6310	9010	8986.44	6.42	-10360	9276	9142	8966	8832	8656	9210	8900	116	2700	500	6840	10	1	23085880	2078	12.20	0.49	12	0.36	738.00	18370.00	9770	20240927	-7.88	7730	20240416	16.43	9200	-2.17	20250227	8240	9.22	20250123	9770	-7.88	20240927	7730	16.43	20240416	0.62	N	044450	500	115 억	1481243	N	N	301	N	N
11	20250227	150521	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8990	-20	5	-0.22	735207280	81817	81.71	9110	9200	8810	11710	6310	9010	8986.00	6.42	-10115	9276	9142	8966	8832	8656	9210	8900	116	2700	500	6840	10	1	23085880	2075	12.18	0.49	12	0.35	738.00	18370.00	9770	20240927	-7.98	7730	20240416	16.30	9200	-2.28	20250227	8240	9.10	20250123	9770	-7.98	20240927	7730	16.30	20240416	0.62	N	044450	500	115 억	1481243	N	N	0	N	N
12	20250227	140523	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9020	10	2	0.11	688195190	76597	76.50	9110	9200	8810	11710	6310	9010	8984.62	6.42	-10593	9276	9142	8966	8832	8656	9210	8900	116	2700	500	6840	10	1	23085880	2082	12.22	0.49	12	0.33	738.00	18370.00	9770	20240927	-7.68	7730	20240416	16.69	9200	-1.96	20250227	8240	9.47	20250123	9770	-7.68	20240927	7730	16.69	20240416	0.62	N	044450	500	115 억	1481243	N	N	0	N	N
13	20250227	130521	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	-110	5	-1.22	584795860	65065	64.98	9110	9200	8810	11710	6310	9010	8987.87	6.42	-11545	9276	9142	8966	8832	8656	9210	8900	116	2700	500	6840	10	1	23085880	2055	12.06	0.48	12	0.28	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9200	-3.26	20250227	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.62	N	044450	500	115 억	1481243	N	N	0	N	N
14	20250227	120520	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8880	-130	5	-1.44	545223490	60632	60.55	9110	9200	8810	11710	6310	9010	8992.34	6.42	-11010	9276	9142	8966	8832	8656	9210	8900	116	2700	500	6840	10	1	23085880	2050	12.03	0.48	12	0.26	738.00	18370.00	9770	20240927	-9.11	7730	20240416	14.88	9200	-3.48	20250227	8240	7.77	20250123	9770	-9.11	20240927	7730	14.88	20240416	0.62	N	044450	500	115 억	1481243	N	N	0	N	N
15	20250227	110525	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8910	-100	5	-1.11	515878800	57335	57.26	9110	9200	8810	11710	6310	9010	8997.62	6.42	-11113	9276	9142	8966	8832	8656	9210	8900	116	2700	500	6840	10	1	23085880	2057	12.07	0.49	12	0.25	738.00	18370.00	9770	20240927	-8.80	7730	20240416	15.27	9200	-3.15	20250227	8240	8.13	20250123	9770	-8.80	20240927	7730	15.27	20240416	0.62	N	044450	500	115 억	1481243	N	N	0	N	N
16	20250227	100539	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8910	-100	5	-1.11	72200180	8082	8.07	9110	9110	8840	11710	6310	9010	8933.45	6.42	124	9276	9142	8966	8832	8656	9210	8900	116	2700	500	6840	10	1	23085880	2057	12.07	0.49	12	0.04	738.00	18370.00	9770	20240927	-8.80	7730	20240416	15.27	9110	-2.20	20250227	8240	8.13	20250123	9770	-8.80	20240927	7730	15.27	20240416	0.62	N	044450	500	115 억	1481243	N	N	0	N	N
17	20250227	090538	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8950	-60	5	-0.67	22033640	2445	2.44	9110	9110	8950	11710	6310	9010	9011.71	6.42	-94	9276	9142	8966	8832	8656	9210	8900	116	2700	500	6840	10	1	23085880	2066	12.13	0.49	12	0.01	738.00	18370.00	9770	20240927	-8.39	7730	20240416	15.78	9110	-1.76	20250227	8240	8.62	20250123	9770	-8.39	20240927	7730	15.78	20240416	0.62	N	044450	500	115 억	1481243	N	N	0	N	N
18	20250226	160522	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9010	280	2	3.21	894388440	99745	157.84	8880	9100	8790	11340	6120	8730	8966.75	6.50	-17694	9176	8952	8816	8592	8456	8885	8525	116	2610	500	6630	10	1	23085880	2080	12.21	0.49	12	0.43	738.00	18370.00	9770	20240927	-7.78	7730	20240416	16.56	9100	-0.99	20250226	8240	9.34	20250123	9770	-7.78	20240927	7730	16.56	20240416	0.61	N	044450	500	115 억	1500532	N	N	0	N	N
19	20250226	150524	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9010	280	2	3.21	866367460	96631	152.91	8880	9100	8790	11340	6120	8730	8965.73	6.50	-16528	9176	8952	8816	8592	8456	8885	8525	116	2610	500	6630	10	1	23085880	2080	12.21	0.49	12	0.42	738.00	18370.00	9770	20240927	-7.78	7730	20240416	16.56	9100	-0.99	20250226	8240	9.34	20250123	9770	-7.78	20240927	7730	16.56	20240416	0.61	N	044450	500	115 억	1500532	N	N	0	N	N
20	20250226	140523	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9000	270	2	3.09	531828270	59621	94.35	8880	9020	8790	11340	6120	8730	8920.15	6.50	-11321	9176	8952	8816	8592	8456	8885	8525	116	2610	500	6630	10	1	23085880	2078	12.20	0.49	12	0.26	738.00	18370.00	9770	20240927	-7.88	7730	20240416	16.43	9060	-0.66	20250224	8240	9.22	20250123	9770	-7.88	20240927	7730	16.43	20240416	0.61	N	044450	500	115 억	1500532	N	N	0	N	N
21	20250226	130521	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	170	2	1.95	394099760	44219	69.97	8880	9020	8790	11340	6120	8730	8912.45	6.50	-10790	9176	8952	8816	8592	8456	8885	8525	116	2610	500	6630	10	1	23085880	2055	12.06	0.48	12	0.19	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9060	-1.77	20250224	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.61	N	044450	500	115 억	1500532	N	N	0	N	N
22	20250226	120522	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	170	2	1.95	349682810	39233	62.08	8880	9020	8790	11340	6120	8730	8912.98	6.50	-9558	9176	8952	8816	8592	8456	8885	8525	116	2610	500	6630	10	1	23085880	2055	12.06	0.48	12	0.17	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9060	-1.77	20250224	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.61	N	044450	500	115 억	1500532	N	N	0	N	N
23	20250226	110521	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8950	220	2	2.52	309416160	34722	54.95	8880	9020	8790	11340	6120	8730	8911.24	6.50	-5998	9176	8952	8816	8592	8456	8885	8525	116	2610	500	6630	10	1	23085880	2066	12.13	0.49	12	0.15	738.00	18370.00	9770	20240927	-8.39	7730	20240416	15.78	9060	-1.21	20250224	8240	8.62	20250123	9770	-8.39	20240927	7730	15.78	20240416	0.61	N	044450	500	115 억	1500532	N	N	0	N	N
24	20250226	100521	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8910	180	2	2.06	131973290	14870	23.53	8880	8920	8790	11340	6120	8730	8875.14	6.50	-3922	9176	8952	8816	8592	8456	8885	8525	116	2610	500	6630	10	1	23085880	2057	12.07	0.49	12	0.06	738.00	18370.00	9770	20240927	-8.80	7730	20240416	15.27	9060	-1.66	20250224	8240	8.13	20250123	9770	-8.80	20240927	7730	15.27	20240416	0.61	N	044450	500	115 억	1500532	N	N	0	N	N
25	20250226	090525	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8840	110	2	1.26	2591660	293	0.46	8880	8880	8820	11340	6120	8730	8845.26	6.50	-107	9176	8952	8816	8592	8456	8885	8525	116	2610	500	6630	10	1	23085880	2041	11.98	0.48	12	0.00	738.00	18370.00	9770	20240927	-9.52	7730	20240416	14.36	9060	-2.43	20250224	8240	7.28	20250123	9770	-9.52	20240927	7730	14.36	20240416	0.61	N	044450	500	115 억	1500532	N	N	0	N	N
26	20250225	160518	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8730	-190	5	-2.13	556247310	62926	35.87	9040	9040	8680	11590	6250	8920	8839.71	6.46	692	9173	9046	8933	8806	8693	9110	8870	116	2670	500	6770	10	1	23085880	2015	11.83	0.48	12	0.27	738.00	18370.00	9770	20240927	-10.64	7730	20240416	12.94	9060	-3.64	20250224	8240	5.95	20250123	9770	-10.64	20240927	7730	12.94	20240416	0.61	N	044450	500	115 억	1490824	N	N	122	N	N
27	20250225	150520	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8780	-140	5	-1.57	480055210	54209	30.90	9040	9040	8680	11590	6250	8920	8855.64	6.46	83	9173	9046	8933	8806	8693	9110	8870	116	2670	500	6770	10	1	23085880	2027	11.90	0.48	12	0.23	738.00	18370.00	9770	20240927	-10.13	7730	20240416	13.58	9060	-3.09	20250224	8240	6.55	20250123	9770	-10.13	20240927	7730	13.58	20240416	0.61	N	044450	500	115 억	1490824	N	N	122	N	N
28	20250225	140519	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8720	-200	5	-2.24	413054310	46542	26.53	9040	9040	8680	11590	6250	8920	8874.87	6.46	1791	9173	9046	8933	8806	8693	9110	8870	116	2670	500	6770	10	1	23085880	2013	11.82	0.47	12	0.20	738.00	18370.00	9770	20240927	-10.75	7730	20240416	12.81	9060	-3.75	20250224	8240	5.83	20250123	9770	-10.75	20240927	7730	12.81	20240416	0.61	N	044450	500	115 억	1490824	N	N	122	N	N
29	20250225	130520	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8860	-60	5	-0.67	278435320	31276	17.83	9040	9040	8690	11590	6250	8920	8902.52	6.46	2582	9173	9046	8933	8806	8693	9110	8870	116	2670	500	6770	10	1	23085880	2045	12.01	0.48	12	0.14	738.00	18370.00	9770	20240927	-9.31	7730	20240416	14.62	9060	-2.21	20250224	8240	7.52	20250123	9770	-9.31	20240927	7730	14.62	20240416	0.61	N	044450	500	115 억	1490824	N	N	122	N	N
30	20250225	120517	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8850	-70	5	-0.78	239378360	26863	15.31	9040	9040	8690	11590	6250	8920	8911.08	6.46	-56	9173	9046	8933	8806	8693	9110	8870	116	2670	500	6770	10	1	23085880	2043	11.99	0.48	12	0.12	738.00	18370.00	9770	20240927	-9.42	7730	20240416	14.49	9060	-2.32	20250224	8240	7.40	20250123	9770	-9.42	20240927	7730	14.49	20240416	0.61	N	044450	500	115 억	1490824	N	N	122	N	N
31	20250225	110518	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8950	30	2	0.34	184707460	20726	11.82	9040	9040	8690	11590	6250	8920	8911.87	6.46	-2649	9173	9046	8933	8806	8693	9110	8870	116	2670	500	6770	10	1	23085880	2066	12.13	0.49	12	0.09	738.00	18370.00	9770	20240927	-8.39	7730	20240416	15.78	9060	-1.21	20250224	8240	8.62	20250123	9770	-8.39	20240927	7730	15.78	20240416	0.61	N	044450	500	115 억	1490824	N	N	122	N	N
32	20250225	100517	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8910	-10	5	-0.11	125691690	14145	8.06	9040	9040	8690	11590	6250	8920	8885.94	6.46	-2913	9173	9046	8933	8806	8693	9110	8870	116	2670	500	6770	10	1	23085880	2057	12.07	0.49	12	0.06	738.00	18370.00	9770	20240927	-8.80	7730	20240416	15.27	9060	-1.66	20250224	8240	8.13	20250123	9770	-8.80	20240927	7730	15.27	20240416	0.61	N	044450	500	115 억	1490824	N	N	122	N	N
33	20250225	090521	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8850	-70	5	-0.78	29466610	3296	1.88	9040	9040	8810	11590	6250	8920	8940.11	6.46	-1981	9173	9046	8933	8806	8693	9110	8870	116	2670	500	6770	10	1	23085880	2043	11.99	0.48	12	0.01	738.00	18370.00	9770	20240927	-9.42	7730	20240416	14.49	9060	-2.32	20250224	8240	7.40	20250123	9770	-9.42	20240927	7730	14.49	20240416	0.61	N	044450	500	115 억	1490824	N	N	122	N	N
34	20250224	160515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8920	100	2	1.13	1573578890	175405	236.95	8900	9060	8820	11460	6180	8820	8971.19	6.52	6124	9173	8996	8843	8666	8513	8920	8590	116	2640	500	6700	10	1	23085880	2059	12.09	0.49	12	0.76	738.00	18370.00	9770	20240927	-8.70	7730	20240416	15.39	9060	-1.55	20250224	8240	8.25	20250123	9770	-8.70	20240927	7730	15.39	20240416	0.60	N	044450	500	115 억	1505794	N	N	122	N	N
35	20250224	150515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8990	170	2	1.93	1526695550	170173	229.88	8900	9060	8820	11460	6180	8820	8971.50	6.52	5767	9173	8996	8843	8666	8513	8920	8590	116	2640	500	6700	10	1	23085880	2075	12.18	0.49	12	0.74	738.00	18370.00	9770	20240927	-7.98	7730	20240416	16.30	9060	-0.77	20250224	8240	9.10	20250123	9770	-7.98	20240927	7730	16.30	20240416	0.60	N	044450	500	115 억	1505794	N	N	216	N	N
36	20250224	140514	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8950	130	2	1.47	1379935910	153816	207.78	8900	9060	8820	11460	6180	8820	8971.42	6.52	6212	9173	8996	8843	8666	8513	8920	8590	116	2640	500	6700	10	1	23085880	2066	12.13	0.49	12	0.67	738.00	18370.00	9770	20240927	-8.39	7730	20240416	15.78	9060	-1.21	20250224	8240	8.62	20250123	9770	-8.39	20240927	7730	15.78	20240416	0.60	N	044450	500	115 억	1505794	N	N	216	N	N
37	20250224	130515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8990	170	2	1.93	1199901700	133762	180.69	8900	9060	8820	11460	6180	8820	8970.51	6.52	10394	9173	8996	8843	8666	8513	8920	8590	116	2640	500	6700	10	1	23085880	2075	12.18	0.49	12	0.58	738.00	18370.00	9770	20240927	-7.98	7730	20240416	16.30	9060	-0.77	20250224	8240	9.10	20250123	9770	-7.98	20240927	7730	16.30	20240416	0.60	N	044450	500	115 억	1505794	N	N	216	N	N
38	20250224	120513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8980	160	2	1.81	1079418390	120341	162.56	8900	9060	8820	11460	6180	8820	8969.76	6.52	7618	9173	8996	8843	8666	8513	8920	8590	116	2640	500	6700	10	1	23085880	2073	12.17	0.49	12	0.52	738.00	18370.00	9770	20240927	-8.09	7730	20240416	16.17	9060	-0.88	20250224	8240	8.98	20250123	9770	-8.09	20240927	7730	16.17	20240416	0.60	N	044450	500	115 억	1505794	N	N	216	N	N
39	20250224	110512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9010	190	2	2.15	876062870	97736	132.03	8900	9060	8820	11460	6180	8820	8963.68	6.52	4551	9173	8996	8843	8666	8513	8920	8590	116	2640	500	6700	10	1	23085880	2080	12.21	0.49	12	0.42	738.00	18370.00	9770	20240927	-7.78	7730	20240416	16.56	9060	-0.55	20250224	8240	9.34	20250123	9770	-7.78	20240927	7730	16.56	20240416	0.60	N	044450	500	115 억	1505794	N	N	216	N	N
40	20250224	100512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8910	90	2	1.02	665566150	74278	100.34	8900	9060	8820	11460	6180	8820	8960.63	6.52	-637	9173	8996	8843	8666	8513	8920	8590	116	2640	500	6700	10	1	23085880	2057	12.07	0.49	12	0.32	738.00	18370.00	9770	20240927	-8.80	7730	20240416	15.27	9060	-1.66	20250224	8240	8.13	20250123	9770	-8.80	20240927	7730	15.27	20240416	0.60	N	044450	500	115 억	1505794	N	N	216	N	N
41	20250224	090516	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9040	220	2	2.49	141702990	15793	21.33	8900	9060	8900	11460	6180	8820	8973.30	6.52	-2696	9173	8996	8843	8666	8513	8920	8590	116	2640	500	6700	10	1	23085880	2087	12.25	0.49	12	0.07	738.00	18370.00	9770	20240927	-7.47	7730	20240416	16.95	9060	-0.22	20250224	8240	9.71	20250123	9770	-7.47	20240927	7730	16.95	20240416	0.60	N	044450	500	115 억	1505794	N	N	216	N	N
42	20250221	160511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8820	-180	5	-2.00	653880410	73907	35.61	9010	9020	8690	11700	6300	9000	8846.66	6.54	-1995	9346	9172	8826	8652	8306	9260	8740	116	2700	500	6840	10	1	23085880	2036	11.95	0.48	12	0.32	738.00	18370.00	9770	20240927	-9.72	7730	20240416	14.10	9020	-2.22	20250221	8240	7.04	20250123	9770	-9.72	20240927	7730	14.10	20240416	0.61	N	044450	500	115 억	1509020	N	N	216	N	N
43	20250221	150514	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8820	-180	5	-2.00	622099950	70304	33.88	9010	9020	8690	11700	6300	9000	8848.01	6.54	-344	9346	9172	8826	8652	8306	9260	8740	116	2700	500	6840	10	1	23085880	2036	11.95	0.48	12	0.30	738.00	18370.00	9770	20240927	-9.72	7730	20240416	14.10	9020	-2.22	20250221	8240	7.04	20250123	9770	-9.72	20240927	7730	14.10	20240416	0.61	N	044450	500	115 억	1509020	N	N	50	N	N
44	20250221	140513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8830	-170	5	-1.89	578519730	65378	31.50	9010	9020	8690	11700	6300	9000	8848.09	6.54	2162	9346	9172	8826	8652	8306	9260	8740	116	2700	500	6840	10	1	23085880	2038	11.96	0.48	12	0.28	738.00	18370.00	9770	20240927	-9.62	7730	20240416	14.23	9020	-2.11	20250221	8240	7.16	20250123	9770	-9.62	20240927	7730	14.23	20240416	0.61	N	044450	500	115 억	1509020	N	N	50	N	N
45	20250221	130513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8800	-200	5	-2.22	542463450	61286	29.53	9010	9020	8690	11700	6300	9000	8850.55	6.54	3050	9346	9172	8826	8652	8306	9260	8740	116	2700	500	6840	10	1	23085880	2032	11.92	0.48	12	0.27	738.00	18370.00	9770	20240927	-9.93	7730	20240416	13.84	9020	-2.44	20250221	8240	6.80	20250123	9770	-9.93	20240927	7730	13.84	20240416	0.61	N	044450	500	115 억	1509020	N	N	50	N	N
46	20250221	120513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8830	-170	5	-1.89	484116480	54674	26.34	9010	9020	8690	11700	6300	9000	8853.73	6.54	3841	9346	9172	8826	8652	8306	9260	8740	116	2700	500	6840	10	1	23085880	2038	11.96	0.48	12	0.24	738.00	18370.00	9770	20240927	-9.62	7730	20240416	14.23	9020	-2.11	20250221	8240	7.16	20250123	9770	-9.62	20240927	7730	14.23	20240416	0.61	N	044450	500	115 억	1509020	N	N	50	N	N
47	20250221	110511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8800	-200	5	-2.22	455190460	51390	24.76	9010	9020	8690	11700	6300	9000	8856.66	6.54	2965	9346	9172	8826	8652	8306	9260	8740	116	2700	500	6840	10	1	23085880	2032	11.92	0.48	12	0.22	738.00	18370.00	9770	20240927	-9.93	7730	20240416	13.84	9020	-2.44	20250221	8240	6.80	20250123	9770	-9.93	20240927	7730	13.84	20240416	0.61	N	044450	500	115 억	1509020	N	N	50	N	N
48	20250221	100512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8890	-110	5	-1.22	310687060	34920	16.83	9010	9020	8820	11700	6300	9000	8896.14	6.54	2594	9346	9172	8826	8652	8306	9260	8740	116	2700	500	6840	10	1	23085880	2052	12.05	0.48	12	0.15	738.00	18370.00	9770	20240927	-9.01	7730	20240416	15.01	9020	-1.44	20250221	8240	7.89	20250123	9770	-9.01	20240927	7730	15.01	20240416	0.61	N	044450	500	115 억	1509020	N	N	50	N	N
49	20250221	090513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	-100	5	-1.11	99165730	11085	5.34	9010	9020	8900	11700	6300	9000	8944.30	6.54	556	9346	9172	8826	8652	8306	9260	8740	116	2700	500	6840	10	1	23085880	2055	12.06	0.48	12	0.05	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9020	-1.33	20250221	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.61	N	044450	500	115 억	1509020	N	N	50	N	N
50	20250220	160510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9000	540	2	6.38	1799828560	205520	461.38	8480	9000	8480	10990	5930	8460	8757.07	6.37	47793	8513	8486	8453	8426	8393	8500	8440	116	2530	500	6420	10	1	23085880	2078	12.20	0.49	12	0.89	738.00	18370.00	9770	20240927	-7.88	7730	20240416	16.43	9000	0.00	20250220	8240	9.22	20250123	9770	-7.88	20240927	7730	16.43	20240416	0.61	N	044450	500	115 억	1470706	N	N	50	N	N
51	20250220	150510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8920	460	2	5.44	1556486320	178343	400.37	8480	8920	8480	10990	5930	8460	8727.49	6.37	52219	8513	8486	8453	8426	8393	8500	8440	116	2530	500	6420	10	1	23085880	2059	12.09	0.49	12	0.77	738.00	18370.00	9770	20240927	-8.70	7730	20240416	15.39	8920	0.00	20250220	8240	8.25	20250123	9770	-8.70	20240927	7730	15.39	20240416	0.61	N	044450	500	115 억	1470706	N	N	2	N	N
52	20250220	140512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8720	260	2	3.07	766727700	88924	199.63	8480	8730	8480	10990	5930	8460	8622.28	6.37	27644	8513	8486	8453	8426	8393	8500	8440	116	2530	500	6420	10	1	23085880	2013	11.82	0.47	12	0.39	738.00	18370.00	9770	20240927	-10.75	7730	20240416	12.81	8780	-0.68	20250102	8240	5.83	20250123	9770	-10.75	20240927	7730	12.81	20240416	0.61	N	044450	500	115 억	1470706	N	N	2	N	N
53	20250220	130509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	180	2	2.13	574100290	66678	149.69	8480	8700	8480	10990	5930	8460	8610.04	6.37	21418	8513	8486	8453	8426	8393	8500	8440	116	2530	500	6420	10	1	23085880	1995	11.71	0.47	12	0.29	738.00	18370.00	9770	20240927	-11.57	7730	20240416	11.77	8780	-1.59	20250102	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.61	N	044450	500	115 억	1470706	N	N	2	N	N
54	20250220	120510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	150	2	1.77	363970850	42400	95.18	8480	8640	8480	10990	5930	8460	8584.22	6.37	18894	8513	8486	8453	8426	8393	8500	8440	116	2530	500	6420	10	1	23085880	1988	11.67	0.47	12	0.18	738.00	18370.00	9770	20240927	-11.87	7730	20240416	11.38	8780	-1.94	20250102	8240	4.49	20250123	9770	-11.87	20240927	7730	11.38	20240416	0.61	N	044450	500	115 억	1470706	N	N	2	N	N
55	20250220	110510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8550	90	2	1.06	257486020	30018	67.39	8480	8640	8480	10990	5930	8460	8577.72	6.37	13163	8513	8486	8453	8426	8393	8500	8440	116	2530	500	6420	10	1	23085880	1974	11.59	0.47	12	0.13	738.00	18370.00	9770	20240927	-12.49	7730	20240416	10.61	8780	-2.62	20250102	8240	3.76	20250123	9770	-12.49	20240927	7730	10.61	20240416	0.61	N	044450	500	115 억	1470706	N	N	2	N	N
56	20250220	100509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	120	2	1.42	151589590	17693	39.72	8480	8640	8480	10990	5930	8460	8567.77	6.37	9534	8513	8486	8453	8426	8393	8500	8440	116	2530	500	6420	10	1	23085880	1981	11.63	0.47	12	0.08	738.00	18370.00	9770	20240927	-12.18	7730	20240416	11.00	8780	-2.28	20250102	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.61	N	044450	500	115 억	1470706	N	N	2	N	N
57	20250220	090512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8490	30	2	0.35	7139880	841	1.89	8480	8490	8480	10990	5930	8460	8489.75	6.37	-447	8513	8486	8453	8426	8393	8500	8440	116	2530	500	6420	10	1	23085880	1960	11.50	0.46	12	0.00	738.00	18370.00	9770	20240927	-13.10	7730	20240416	9.83	8780	-3.30	20250102	8240	3.03	20250123	9770	-13.10	20240927	7730	9.83	20240416	0.61	N	044450	500	115 억	1470706	N	N	2	N	N
58	20250219	160508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	20	2	0.24	372843110	44100	208.77	8440	8480	8420	10970	5910	8440	8454.49	6.32	7123	8513	8476	8443	8406	8373	8460	8390	116	2530	500	6410	10	1	23085880	1953	11.46	0.46	12	0.19	738.00	18370.00	9770	20240927	-13.41	7730	20240416	9.44	8780	-3.64	20250102	8240	2.67	20250123	9770	-13.41	20240927	7730	9.44	20240416	0.61	N	044450	500	115 억	1459435	N	N	2	N	N
59	20250219	150509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	-20	5	-0.24	366242800	43318	205.07	8440	8480	8420	10970	5910	8440	8454.75	6.32	6950	8513	8476	8443	8406	8373	8460	8390	116	2530	500	6410	10	1	23085880	1944	11.41	0.46	12	0.19	738.00	18370.00	9770	20240927	-13.82	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9770	-13.82	20240927	7730	8.93	20240416	0.61	N	044450	500	115 억	1459435	N	N	0	N	N
60	20250219	140507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	0	3	0.00	277357500	32788	155.22	8440	8480	8420	10970	5910	8440	8459.12	6.32	6255	8513	8476	8443	8406	8373	8460	8390	116	2530	500	6410	10	1	23085880	1948	11.44	0.46	12	0.14	738.00	18370.00	9770	20240927	-13.61	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.61	N	044450	500	115 억	1459435	N	N	0	N	N
61	20250219	130507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	20	2	0.24	227876720	26930	127.49	8440	8480	8420	10970	5910	8440	8461.82	6.32	5184	8513	8476	8443	8406	8373	8460	8390	116	2530	500	6410	10	1	23085880	1953	11.46	0.46	12	0.12	738.00	18370.00	9770	20240927	-13.41	7730	20240416	9.44	8780	-3.64	20250102	8240	2.67	20250123	9770	-13.41	20240927	7730	9.44	20240416	0.61	N	044450	500	115 억	1459435	N	N	0	N	N
62	20250219	120507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	10	2	0.12	166385420	19651	93.03	8440	8480	8420	10970	5910	8440	8467.02	6.32	806	8513	8476	8443	8406	8373	8460	8390	116	2530	500	6410	10	1	23085880	1951	11.45	0.46	12	0.09	738.00	18370.00	9770	20240927	-13.51	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.61	N	044450	500	115 억	1459435	N	N	0	N	N
63	20250219	110508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	30	2	0.36	117612170	13887	65.74	8440	8480	8420	10970	5910	8440	8469.23	6.32	-1040	8513	8476	8443	8406	8373	8460	8390	116	2530	500	6410	10	1	23085880	1955	11.48	0.46	12	0.06	738.00	18370.00	9770	20240927	-13.31	7730	20240416	9.57	8780	-3.53	20250102	8240	2.79	20250123	9770	-13.31	20240927	7730	9.57	20240416	0.61	N	044450	500	115 억	1459435	N	N	0	N	N
64	20250219	100507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	30	2	0.36	35358510	4182	19.80	8440	8480	8420	10970	5910	8440	8454.93	6.32	-1164	8513	8476	8443	8406	8373	8460	8390	116	2530	500	6410	10	1	23085880	1955	11.48	0.46	12	0.02	738.00	18370.00	9770	20240927	-13.31	7730	20240416	9.57	8780	-3.53	20250102	8240	2.79	20250123	9770	-13.31	20240927	7730	9.57	20240416	0.61	N	044450	500	115 억	1459435	N	N	0	N	N
65	20250219	090509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	10	2	0.12	177430	21	0.10	8440	8450	8440	10970	5910	8440	8449.05	6.32	9	8513	8476	8443	8406	8373	8460	8390	116	2530	500	6410	10	1	23085880	1951	11.45	0.46	12	0.00	738.00	18370.00	9770	20240927	-13.51	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.61	N	044450	500	115 억	1459435	N	N	0	N	N
66	20250218	160507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	-20	5	-0.24	178391800	21122	60.60	8450	8480	8410	10990	5930	8460	8445.78	6.32	-1238	8586	8522	8446	8382	8306	8530	8390	116	2530	500	6420	10	1	23085880	1948	11.44	0.46	12	0.09	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.60	N	044450	500	115 억	1458462	N	N	213	N	N
67	20250218	150507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	0	3	0.00	159124110	18840	54.06	8450	8480	8410	10990	5930	8460	8446.08	6.32	-1225	8586	8522	8446	8382	8306	8530	8390	116	2530	500	6420	10	1	23085880	1953	11.46	0.46	12	0.08	738.00	18370.00	9910	20240205	-14.63	7730	20240416	9.44	8780	-3.64	20250102	8240	2.67	20250123	9770	-13.41	20240927	7730	9.44	20240416	0.60	N	044450	500	115 억	1458462	N	N	213	N	N
68	20250218	140507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	-20	5	-0.24	138645970	16420	47.11	8450	8480	8410	10990	5930	8460	8443.73	6.32	-1795	8586	8522	8446	8382	8306	8530	8390	116	2530	500	6420	10	1	23085880	1948	11.44	0.46	12	0.07	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.60	N	044450	500	115 억	1458462	N	N	213	N	N
69	20250218	130506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	-20	5	-0.24	121855800	14435	41.42	8450	8480	8410	10990	5930	8460	8441.69	6.32	-1147	8586	8522	8446	8382	8306	8530	8390	116	2530	500	6420	10	1	23085880	1948	11.44	0.46	12	0.06	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.60	N	044450	500	115 억	1458462	N	N	213	N	N
70	20250218	120507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	-20	5	-0.24	104277350	12357	35.45	8450	8480	8410	10990	5930	8460	8438.73	6.32	-889	8586	8522	8446	8382	8306	8530	8390	116	2530	500	6420	10	1	23085880	1948	11.44	0.46	12	0.05	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.60	N	044450	500	115 억	1458462	N	N	213	N	N
71	20250218	110506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8410	-50	5	-0.59	76546950	9072	26.03	8450	8480	8410	10990	5930	8460	8437.71	6.32	899	8586	8522	8446	8382	8306	8530	8390	116	2530	500	6420	10	1	23085880	1942	11.40	0.46	12	0.04	738.00	18370.00	9910	20240205	-15.14	7730	20240416	8.80	8780	-4.21	20250102	8240	2.06	20250123	9770	-13.92	20240927	7730	8.80	20240416	0.60	N	044450	500	115 억	1458462	N	N	213	N	N
72	20250218	100506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	10	2	0.12	42935800	5084	14.59	8450	8480	8430	10990	5930	8460	8445.28	6.32	1171	8586	8522	8446	8382	8306	8530	8390	116	2530	500	6420	10	1	23085880	1955	11.48	0.46	12	0.02	738.00	18370.00	9910	20240205	-14.53	7730	20240416	9.57	8780	-3.53	20250102	8240	2.79	20250123	9770	-13.31	20240927	7730	9.57	20240416	0.60	N	044450	500	115 억	1458462	N	N	213	N	N
73	20250218	090507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	0	3	0.00	1851510	219	0.63	8450	8460	8440	10990	5930	8460	8454.38	6.32	-25	8586	8522	8446	8382	8306	8530	8390	116	2530	500	6420	10	1	23085880	1953	11.46	0.46	12	0.00	738.00	18370.00	9910	20240205	-14.63	7730	20240416	9.44	8780	-3.64	20250102	8240	2.67	20250123	9770	-13.41	20240927	7730	9.44	20240416	0.60	N	044450	500	115 억	1458462	N	N	213	N	N
74	20250217	160506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	10	2	0.12	294258940	34851	148.92	8460	8510	8370	10980	5920	8450	8443.34	6.29	-667	8630	8540	8450	8360	8270	8495	8315	116	2530	500	6420	10	1	23085880	1953	11.46	0.46	12	0.15	738.00	18370.00	9910	20240205	-14.63	7730	20240416	9.44	8780	-3.64	20250102	8240	2.67	20250123	9770	-13.41	20240927	7730	9.44	20240416	0.58	N	044450	500	115 억	1452079	N	N	213	N	N
75	20250217	150505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	10	2	0.12	287166400	34012	145.33	8460	8510	8370	10980	5920	8450	8443.09	6.29	-100	8630	8540	8450	8360	8270	8495	8315	116	2530	500	6420	10	1	23085880	1953	11.46	0.46	12	0.15	738.00	18370.00	9910	20240205	-14.63	7730	20240416	9.44	8780	-3.64	20250102	8240	2.67	20250123	9770	-13.41	20240927	7730	9.44	20240416	0.58	N	044450	500	115 억	1452079	N	N	13	N	N
76	20250217	140505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	0	3	0.00	216741800	25665	109.67	8460	8510	8370	10980	5920	8450	8445.03	6.29	-3893	8630	8540	8450	8360	8270	8495	8315	116	2530	500	6420	10	1	23085880	1951	11.45	0.46	12	0.11	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.58	N	044450	500	115 억	1452079	N	N	13	N	N
77	20250217	130506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	20	2	0.24	195751380	23186	99.07	8460	8510	8370	10980	5920	8450	8442.65	6.29	-3353	8630	8540	8450	8360	8270	8495	8315	116	2530	500	6420	10	1	23085880	1955	11.48	0.46	12	0.10	738.00	18370.00	9910	20240205	-14.53	7730	20240416	9.57	8780	-3.53	20250102	8240	2.79	20250123	9770	-13.31	20240927	7730	9.57	20240416	0.58	N	044450	500	115 억	1452079	N	N	13	N	N
78	20250217	120507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	0	3	0.00	166503980	19729	84.30	8460	8500	8370	10980	5920	8450	8439.55	6.29	-3078	8630	8540	8450	8360	8270	8495	8315	116	2530	500	6420	10	1	23085880	1951	11.45	0.46	12	0.09	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.58	N	044450	500	115 억	1452079	N	N	13	N	N
79	20250217	110506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	-10	5	-0.12	118855410	14075	60.14	8460	8500	8370	10980	5920	8450	8444.43	6.29	-2623	8630	8540	8450	8360	8270	8495	8315	116	2530	500	6420	10	1	23085880	1948	11.44	0.46	12	0.06	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.58	N	044450	500	115 억	1452079	N	N	13	N	N
80	20250217	100504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8480	30	2	0.36	62723670	7440	31.79	8460	8480	8370	10980	5920	8450	8430.60	6.29	-1670	8630	8540	8450	8360	8270	8495	8315	116	2530	500	6420	10	1	23085880	1958	11.49	0.46	12	0.03	738.00	18370.00	9910	20240205	-14.43	7730	20240416	9.70	8780	-3.42	20250102	8240	2.91	20250123	9770	-13.20	20240927	7730	9.70	20240416	0.58	N	044450	500	115 억	1452079	N	N	13	N	N
81	20250217	090505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	0	3	0.00	9942830	1179	5.04	8460	8470	8410	10980	5920	8450	8433.27	6.29	-947	8630	8540	8450	8360	8270	8495	8315	116	2530	500	6420	10	1	23085880	1951	11.45	0.46	12	0.01	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.58	N	044450	500	115 억	1452079	N	N	13	N	N
82	20250214	160503	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	-80	5	-0.94	196240900	23290	84.23	8540	8540	8360	11080	5980	8530	8425.85	6.32	-6186	8630	8580	8490	8440	8350	8605	8465	116	2550	500	6480	10	1	23085880	1951	11.45	0.46	12	0.10	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.60	N	044450	500	115 억	1458146	N	N	13	N	N
83	20250214	150502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8400	-130	5	-1.52	180323250	21407	77.42	8540	8540	8360	11080	5980	8530	8423.56	6.32	-5783	8630	8580	8490	8440	8350	8605	8465	116	2550	500	6480	10	1	23085880	1939	11.38	0.46	12	0.09	738.00	18370.00	9910	20240205	-15.24	7730	20240416	8.67	8780	-4.33	20250102	8240	1.94	20250123	9770	-14.02	20240927	7730	8.67	20240416	0.60	N	044450	500	115 억	1458146	N	N	127	N	N
84	20250214	140503	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	-100	5	-1.17	144740270	17181	62.13	8540	8540	8360	11080	5980	8530	8424.44	6.32	-4974	8630	8580	8490	8440	8350	8605	8465	116	2550	500	6480	10	1	23085880	1946	11.42	0.46	12	0.07	738.00	18370.00	9910	20240205	-14.93	7730	20240416	9.06	8780	-3.99	20250102	8240	2.31	20250123	9770	-13.72	20240927	7730	9.06	20240416	0.60	N	044450	500	115 억	1458146	N	N	127	N	N
85	20250214	130505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	-110	5	-1.29	132079050	15680	56.70	8540	8540	8360	11080	5980	8530	8423.41	6.32	-4182	8630	8580	8490	8440	8350	8605	8465	116	2550	500	6480	10	1	23085880	1944	11.41	0.46	12	0.07	738.00	18370.00	9910	20240205	-15.04	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9770	-13.82	20240927	7730	8.93	20240416	0.60	N	044450	500	115 억	1458146	N	N	127	N	N
86	20250214	120503	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	-110	5	-1.29	117530320	13954	50.46	8540	8540	8360	11080	5980	8530	8422.70	6.32	-3736	8630	8580	8490	8440	8350	8605	8465	116	2550	500	6480	10	1	23085880	1944	11.41	0.46	12	0.06	738.00	18370.00	9910	20240205	-15.04	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9770	-13.82	20240927	7730	8.93	20240416	0.60	N	044450	500	115 억	1458146	N	N	127	N	N
87	20250214	110501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	-80	5	-0.94	103749920	12318	44.55	8540	8540	8360	11080	5980	8530	8422.63	6.32	-3624	8630	8580	8490	8440	8350	8605	8465	116	2550	500	6480	10	1	23085880	1951	11.45	0.46	12	0.05	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.60	N	044450	500	115 억	1458146	N	N	127	N	N
88	20250214	100503	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	-110	5	-1.29	62924420	7463	26.99	8540	8540	8380	11080	5980	8530	8431.52	6.32	-2923	8630	8580	8490	8440	8350	8605	8465	116	2550	500	6480	10	1	23085880	1944	11.41	0.46	12	0.03	738.00	18370.00	9910	20240205	-15.04	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9770	-13.82	20240927	7730	8.93	20240416	0.60	N	044450	500	115 억	1458146	N	N	127	N	N
89	20250214	090504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8530	0	3	0.00	435490	51	0.18	8540	8540	8530	11080	5980	8530	8539.02	6.32	7	8630	8580	8490	8440	8350	8605	8465	116	2550	500	6480	10	1	23085880	1969	11.56	0.46	12	0.00	738.00	18370.00	9910	20240205	-13.93	7730	20240416	10.35	8780	-2.85	20250102	8240	3.52	20250123	9770	-12.69	20240927	7730	10.35	20240416	0.60	N	044450	500	115 억	1458146	N	N	127	N	N
90	20250213	160459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8530	100	2	1.19	231890160	27422	150.46	8430	8540	8400	10950	5910	8430	8456.35	6.30	1886	8563	8496	8453	8386	8343	8475	8365	116	2520	500	6400	10	1	23085880	1969	11.56	0.46	12	0.12	738.00	18370.00	9910	20240205	-13.93	7730	20240416	10.35	8780	-2.85	20250102	8240	3.52	20250123	9770	-12.69	20240927	7730	10.35	20240416	0.62	N	044450	500	115 억	1454145	N	N	127	N	N
91	20250213	150458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	70	2	0.83	197929410	23430	128.56	8430	8500	8400	10950	5910	8430	8447.69	6.30	2250	8563	8496	8453	8386	8343	8475	8365	116	2520	500	6400	10	1	23085880	1962	11.52	0.46	12	0.10	738.00	18370.00	9910	20240205	-14.23	7730	20240416	9.96	8780	-3.19	20250102	8240	3.16	20250123	9770	-13.00	20240927	7730	9.96	20240416	0.62	N	044450	500	115 억	1454145	N	N	13	N	N
92	20250213	140458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8490	60	2	0.71	172947410	20481	112.38	8430	8490	8400	10950	5910	8430	8444.29	6.30	526	8563	8496	8453	8386	8343	8475	8365	116	2520	500	6400	10	1	23085880	1960	11.50	0.46	12	0.09	738.00	18370.00	9910	20240205	-14.33	7730	20240416	9.83	8780	-3.30	20250102	8240	3.03	20250123	9770	-13.10	20240927	7730	9.83	20240416	0.62	N	044450	500	115 억	1454145	N	N	13	N	N
93	20250213	130459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	10	2	0.12	155785490	18458	101.28	8430	8490	8400	10950	5910	8430	8440.00	6.30	236	8563	8496	8453	8386	8343	8475	8365	116	2520	500	6400	10	1	23085880	1948	11.44	0.46	12	0.08	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.62	N	044450	500	115 억	1454145	N	N	13	N	N
94	20250213	120459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8490	60	2	0.71	120490150	14288	78.40	8430	8490	8400	10950	5910	8430	8432.96	6.30	-191	8563	8496	8453	8386	8343	8475	8365	116	2520	500	6400	10	1	23085880	1960	11.50	0.46	12	0.06	738.00	18370.00	9910	20240205	-14.33	7730	20240416	9.83	8780	-3.30	20250102	8240	3.03	20250123	9770	-13.10	20240927	7730	9.83	20240416	0.62	N	044450	500	115 억	1454145	N	N	13	N	N
95	20250213	110456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	0	3	0.00	69143720	8208	45.04	8430	8480	8400	10950	5910	8430	8423.94	6.30	886	8563	8496	8453	8386	8343	8475	8365	116	2520	500	6400	10	1	23085880	1946	11.42	0.46	12	0.04	738.00	18370.00	9910	20240205	-14.93	7730	20240416	9.06	8780	-3.99	20250102	8240	2.31	20250123	9770	-13.72	20240927	7730	9.06	20240416	0.62	N	044450	500	115 억	1454145	N	N	13	N	N
96	20250213	100459	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	10	2	0.12	50414480	5984	32.83	8430	8480	8400	10950	5910	8430	8424.88	6.30	617	8563	8496	8453	8386	8343	8475	8365	116	2520	500	6400	10	1	23085880	1948	11.44	0.46	12	0.03	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.62	N	044450	500	115 억	1454145	N	N	13	N	N
97	20250213	090457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	-10	5	-0.12	19805230	2349	12.89	8430	8480	8420	10950	5910	8430	8431.35	6.30	651	8563	8496	8453	8386	8343	8475	8365	116	2520	500	6400	10	1	23085880	1944	11.41	0.46	12	0.01	738.00	18370.00	9910	20240205	-15.04	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9770	-13.82	20240927	7730	8.93	20240416	0.62	N	044450	500	115 억	1454145	N	N	13	N	N
98	20250212	160456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	-70	5	-0.82	154139130	18225	80.15	8520	8520	8410	11050	5950	8500	8457.57	6.30	-1843	8633	8566	8513	8446	8393	8540	8420	116	2550	500	6460	10	1	23085880	1946	11.42	0.46	12	0.08	738.00	18370.00	9910	20240205	-14.93	7730	20240416	9.06	8780	-3.99	20250102	8240	2.31	20250123	9770	-13.72	20240927	7730	9.06	20240416	0.64	N	044450	500	115 억	1455192	N	N	13	N	N
99	20250212	150455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	-50	5	-0.59	150916770	17843	78.47	8520	8520	8410	11050	5950	8500	8458.04	6.30	-1603	8633	8566	8513	8446	8393	8540	8420	116	2550	500	6460	10	1	23085880	1951	11.45	0.46	12	0.08	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.64	N	044450	500	115 억	1455192	N	N	0	N	N
100	20250212	140456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	-60	5	-0.71	138272620	16346	71.89	8520	8520	8410	11050	5950	8500	8459.11	6.30	-1466	8633	8566	8513	8446	8393	8540	8420	116	2550	500	6460	10	1	23085880	1948	11.44	0.46	12	0.07	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.64	N	044450	500	115 억	1455192	N	N	0	N	N
101	20250212	130456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	-60	5	-0.71	101555910	11997	52.76	8520	8520	8410	11050	5950	8500	8465.11	6.30	-1445	8633	8566	8513	8446	8393	8540	8420	116	2550	500	6460	10	1	23085880	1948	11.44	0.46	12	0.05	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9770	-13.61	20240927	7730	9.18	20240416	0.64	N	044450	500	115 억	1455192	N	N	0	N	N
102	20250212	120456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	-30	5	-0.35	67567170	7971	35.06	8520	8520	8420	11050	5950	8500	8476.62	6.30	-1364	8633	8566	8513	8446	8393	8540	8420	116	2550	500	6460	10	1	23085880	1955	11.48	0.46	12	0.03	738.00	18370.00	9910	20240205	-14.53	7730	20240416	9.57	8780	-3.53	20250102	8240	2.79	20250123	9770	-13.31	20240927	7730	9.57	20240416	0.64	N	044450	500	115 억	1455192	N	N	0	N	N
103	20250212	110454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	-30	5	-0.35	46672090	5502	24.20	8520	8520	8440	11050	5950	8500	8482.75	6.30	-1251	8633	8566	8513	8446	8393	8540	8420	116	2550	500	6460	10	1	23085880	1955	11.48	0.46	12	0.02	738.00	18370.00	9910	20240205	-14.53	7730	20240416	9.57	8780	-3.53	20250102	8240	2.79	20250123	9770	-13.31	20240927	7730	9.57	20240416	0.64	N	044450	500	115 억	1455192	N	N	0	N	N
104	20250212	100455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8490	-10	5	-0.12	12916880	1523	6.70	8520	8520	8470	11050	5950	8500	8481.21	6.30	-437	8633	8566	8513	8446	8393	8540	8420	116	2550	500	6460	10	1	23085880	1960	11.50	0.46	12	0.01	738.00	18370.00	9910	20240205	-14.33	7730	20240416	9.83	8780	-3.30	20250102	8240	3.03	20250123	9770	-13.10	20240927	7730	9.83	20240416	0.64	N	044450	500	115 억	1455192	N	N	0	N	N
105	20250212	090458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	-30	5	-0.35	1528230	180	0.79	8520	8520	8470	11050	5950	8500	8490.17	6.30	-112	8633	8566	8513	8446	8393	8540	8420	116	2550	500	6460	10	1	23085880	1955	11.48	0.46	12	0.00	738.00	18370.00	9910	20240205	-14.53	7730	20240416	9.57	8780	-3.53	20250102	8240	2.79	20250123	9770	-13.31	20240927	7730	9.57	20240416	0.64	N	044450	500	115 억	1455192	N	N	0	N	N
106	20250211	160456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	-40	5	-0.47	193086860	22719	66.70	8580	8580	8460	11100	5980	8540	8498.92	6.32	-1862	8733	8636	8573	8476	8413	8605	8445	116	2560	500	6490	10	1	23085880	1962	11.52	0.46	12	0.10	738.00	18370.00	9910	20240205	-14.23	7730	20240416	9.96	8780	-3.19	20250102	8240	3.16	20250123	9770	-13.00	20240927	7730	9.96	20240416	0.64	N	044450	500	115 억	1458422	N	N	174	N	N
107	20250211	150456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8490	-50	5	-0.59	182249820	21442	62.95	8580	8580	8460	11100	5980	8540	8499.67	6.32	-675	8733	8636	8573	8476	8413	8605	8445	116	2560	500	6490	10	1	23085880	1960	11.50	0.46	12	0.09	738.00	18370.00	9910	20240205	-14.33	7730	20240416	9.83	8780	-3.30	20250102	8240	3.03	20250123	9770	-13.10	20240927	7730	9.83	20240416	0.64	N	044450	500	115 억	1458422	N	N	174	N	N
108	20250211	140456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	-40	5	-0.47	164728940	19376	56.89	8580	8580	8460	11100	5980	8540	8501.70	6.32	-314	8733	8636	8573	8476	8413	8605	8445	116	2560	500	6490	10	1	23085880	1962	11.52	0.46	12	0.08	738.00	18370.00	9910	20240205	-14.23	7730	20240416	9.96	8780	-3.19	20250102	8240	3.16	20250123	9770	-13.00	20240927	7730	9.96	20240416	0.64	N	044450	500	115 억	1458422	N	N	174	N	N
109	20250211	130454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	-20	5	-0.23	120985790	14218	41.74	8580	8580	8470	11100	5980	8540	8509.34	6.32	-55	8733	8636	8573	8476	8413	8605	8445	116	2560	500	6490	10	1	23085880	1967	11.54	0.46	12	0.06	738.00	18370.00	9910	20240205	-14.03	7730	20240416	10.22	8780	-2.96	20250102	8240	3.40	20250123	9770	-12.79	20240927	7730	10.22	20240416	0.64	N	044450	500	115 억	1458422	N	N	174	N	N
110	20250211	120454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	-20	5	-0.23	104292090	12250	35.97	8580	8580	8470	11100	5980	8540	8513.64	6.32	256	8733	8636	8573	8476	8413	8605	8445	116	2560	500	6490	10	1	23085880	1967	11.54	0.46	12	0.05	738.00	18370.00	9910	20240205	-14.03	7730	20240416	10.22	8780	-2.96	20250102	8240	3.40	20250123	9770	-12.79	20240927	7730	10.22	20240416	0.64	N	044450	500	115 억	1458422	N	N	174	N	N
111	20250211	110455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8540	0	3	0.00	98231460	11538	33.88	8580	8580	8470	11100	5980	8540	8513.73	6.32	737	8733	8636	8573	8476	8413	8605	8445	116	2560	500	6490	10	1	23085880	1972	11.57	0.46	12	0.05	738.00	18370.00	9910	20240205	-13.82	7730	20240416	10.48	8780	-2.73	20250102	8240	3.64	20250123	9770	-12.59	20240927	7730	10.48	20240416	0.64	N	044450	500	115 억	1458422	N	N	174	N	N
112	20250211	100456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	-20	5	-0.23	34348110	4036	11.85	8580	8580	8490	11100	5980	8540	8510.43	6.32	353	8733	8636	8573	8476	8413	8605	8445	116	2560	500	6490	10	1	23085880	1967	11.54	0.46	12	0.02	738.00	18370.00	9910	20240205	-14.03	7730	20240416	10.22	8780	-2.96	20250102	8240	3.40	20250123	9770	-12.79	20240927	7730	10.22	20240416	0.64	N	044450	500	115 억	1458422	N	N	174	N	N
113	20250211	090457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8510	-30	5	-0.35	5502110	646	1.90	8580	8580	8510	11100	5980	8540	8517.20	6.32	527	8733	8636	8573	8476	8413	8605	8445	116	2560	500	6490	10	1	23085880	1965	11.53	0.46	12	0.00	738.00	18370.00	9910	20240205	-14.13	7730	20240416	10.09	8780	-3.08	20250102	8240	3.28	20250123	9770	-12.90	20240927	7730	10.09	20240416	0.64	N	044450	500	115 억	1458422	N	N	174	N	N
114	20250210	160453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8540	-80	5	-0.93	291584500	34050	42.48	8550	8670	8510	11200	6040	8620	8563.36	6.35	-3255	8826	8722	8586	8482	8346	8775	8535	116	2580	500	6550	10	1	23085880	1972	11.57	0.46	12	0.15	738.00	18370.00	9910	20240205	-13.82	7730	20240416	10.48	8780	-2.73	20250102	8240	3.64	20250123	9770	-12.59	20240927	7730	10.48	20240416	0.63	N	044450	500	115 억	1465886	N	N	174	N	N
115	20250210	150453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8550	-70	5	-0.81	273709350	31957	39.86	8550	8670	8510	11200	6040	8620	8564.86	6.35	-2863	8826	8722	8586	8482	8346	8775	8535	116	2580	500	6550	10	1	23085880	1974	11.59	0.47	12	0.14	738.00	18370.00	9910	20240205	-13.72	7730	20240416	10.61	8780	-2.62	20250102	8240	3.76	20250123	9770	-12.49	20240927	7730	10.61	20240416	0.63	N	044450	500	115 억	1465886	N	N	0	N	N
116	20250210	140453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	-50	5	-0.58	245569550	28672	35.77	8550	8670	8510	11200	6040	8620	8564.71	6.35	-2201	8826	8722	8586	8482	8346	8775	8535	116	2580	500	6550	10	1	23085880	1978	11.61	0.47	12	0.12	738.00	18370.00	9910	20240205	-13.52	7730	20240416	10.87	8780	-2.39	20250102	8240	4.00	20250123	9770	-12.28	20240927	7730	10.87	20240416	0.63	N	044450	500	115 억	1465886	N	N	0	N	N
117	20250210	130454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8560	-60	5	-0.70	163187910	19036	23.75	8550	8670	8530	11200	6040	8620	8572.50	6.35	-2170	8826	8722	8586	8482	8346	8775	8535	116	2580	500	6550	10	1	23085880	1976	11.60	0.47	12	0.08	738.00	18370.00	9910	20240205	-13.62	7730	20240416	10.74	8780	-2.51	20250102	8240	3.88	20250123	9770	-12.38	20240927	7730	10.74	20240416	0.63	N	044450	500	115 억	1465886	N	N	0	N	N
118	20250210	120451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-40	5	-0.46	123307460	14376	17.93	8550	8670	8530	11200	6040	8620	8577.20	6.35	-1909	8826	8722	8586	8482	8346	8775	8535	116	2580	500	6550	10	1	23085880	1981	11.63	0.47	12	0.06	738.00	18370.00	9910	20240205	-13.42	7730	20240416	11.00	8780	-2.28	20250102	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.63	N	044450	500	115 억	1465886	N	N	0	N	N
119	20250210	110451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-40	5	-0.46	68372800	7981	9.96	8550	8600	8530	11200	6040	8620	8566.69	6.35	155	8826	8722	8586	8482	8346	8775	8535	116	2580	500	6550	10	1	23085880	1981	11.63	0.47	12	0.03	738.00	18370.00	9910	20240205	-13.42	7730	20240416	11.00	8780	-2.28	20250102	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.63	N	044450	500	115 억	1465886	N	N	0	N	N
120	20250210	100449	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	-30	5	-0.35	40673090	4755	5.93	8550	8600	8530	11200	6040	8620	8553.20	6.35	801	8826	8722	8586	8482	8346	8775	8535	116	2580	500	6550	10	1	23085880	1983	11.64	0.47	12	0.02	738.00	18370.00	9910	20240205	-13.32	7730	20240416	11.13	8780	-2.16	20250102	8240	4.25	20250123	9770	-12.08	20240927	7730	11.13	20240416	0.63	N	044450	500	115 억	1465886	N	N	0	N	N
121	20250210	090448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	-20	5	-0.23	1860080	217	0.27	8550	8600	8550	11200	6040	8620	8561.24	6.35	-73	8826	8722	8586	8482	8346	8775	8535	116	2580	500	6550	10	1	23085880	1985	11.65	0.47	12	0.00	738.00	18370.00	9910	20240205	-13.22	7730	20240416	11.25	8780	-2.05	20250102	8240	4.37	20250123	9770	-11.98	20240927	7730	11.25	20240416	0.63	N	044450	500	115 억	1465886	N	N	0	N	N
122	20250207	160446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	150	2	1.77	686754440	80160	380.55	8470	8690	8450	11010	5930	8470	8567.29	6.32	7760	8543	8506	8453	8416	8363	8480	8390	116	2540	500	6430	10	1	23085880	1990	11.68	0.47	12	0.35	738.00	18370.00	9910	20240205	-13.02	7730	20240416	11.51	8780	-1.82	20250102	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.62	N	044450	500	115 억	1459437	N	N	64	N	N
123	20250207	150447	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	160	2	1.89	662351060	77331	367.12	8470	8690	8450	11010	5930	8470	8565.14	6.32	8308	8543	8506	8453	8416	8363	8480	8390	116	2540	500	6430	10	1	23085880	1992	11.69	0.47	12	0.33	738.00	18370.00	9910	20240205	-12.92	7730	20240416	11.64	8780	-1.71	20250102	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.62	N	044450	500	115 억	1459437	N	N	64	N	N
124	20250207	140445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	150	2	1.77	552086900	64555	306.47	8470	8690	8450	11010	5930	8470	8552.19	6.32	10714	8543	8506	8453	8416	8363	8480	8390	116	2540	500	6430	10	1	23085880	1990	11.68	0.47	12	0.28	738.00	18370.00	9910	20240205	-13.02	7730	20240416	11.51	8780	-1.82	20250102	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.62	N	044450	500	115 억	1459437	N	N	64	N	N
125	20250207	130446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8490	20	2	0.24	305853320	35955	170.69	8470	8570	8450	11010	5930	8470	8506.56	6.32	4947	8543	8506	8453	8416	8363	8480	8390	116	2540	500	6430	10	1	23085880	1960	11.50	0.46	12	0.16	738.00	18370.00	9910	20240205	-14.33	7730	20240416	9.83	8780	-3.30	20250102	8240	3.03	20250123	9770	-13.10	20240927	7730	9.83	20240416	0.62	N	044450	500	115 억	1459437	N	N	64	N	N
126	20250207	120445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8510	40	2	0.47	245946620	28905	137.22	8470	8570	8450	11010	5930	8470	8508.79	6.32	7922	8543	8506	8453	8416	8363	8480	8390	116	2540	500	6430	10	1	23085880	1965	11.53	0.46	12	0.13	738.00	18370.00	9910	20240205	-14.13	7730	20240416	10.09	8780	-3.08	20250102	8240	3.28	20250123	9770	-12.90	20240927	7730	10.09	20240416	0.62	N	044450	500	115 억	1459437	N	N	64	N	N
127	20250207	110444	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	50	2	0.59	216568930	25453	120.84	8470	8570	8450	11010	5930	8470	8508.58	6.32	8349	8543	8506	8453	8416	8363	8480	8390	116	2540	500	6430	10	1	23085880	1967	11.54	0.46	12	0.11	738.00	18370.00	9910	20240205	-14.03	7730	20240416	10.22	8780	-2.96	20250102	8240	3.40	20250123	9770	-12.79	20240927	7730	10.22	20240416	0.62	N	044450	500	115 억	1459437	N	N	64	N	N
128	20250207	100445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8540	70	2	0.83	194563760	22870	108.57	8470	8570	8450	11010	5930	8470	8507.38	6.32	8962	8543	8506	8453	8416	8363	8480	8390	116	2540	500	6430	10	1	23085880	1972	11.57	0.46	12	0.10	738.00	18370.00	9910	20240205	-13.82	7730	20240416	10.48	8780	-2.73	20250102	8240	3.64	20250123	9770	-12.59	20240927	7730	10.48	20240416	0.62	N	044450	500	115 억	1459437	N	N	64	N	N
129	20250207	090448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8480	10	2	0.12	4397010	519	2.46	8470	8480	8470	11010	5930	8470	8472.08	6.32	-361	8543	8506	8453	8416	8363	8480	8390	116	2540	500	6430	10	1	23085880	1958	11.49	0.46	12	0.00	738.00	18370.00	9910	20240205	-14.43	7730	20240416	9.70	8780	-3.42	20250102	8240	2.91	20250123	9770	-13.20	20240927	7730	9.70	20240416	0.62	N	044450	500	115 억	1459437	N	N	64	N	N
130	20250206	160435	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8470	60	2	0.71	176765280	20961	146.81	8490	8490	8400	10930	5890	8410	8432.97	6.32	1206	8550	8480	8420	8350	8290	8450	8320	116	2520	500	6390	10	1	23085880	1955	11.48	0.46	12	0.09	738.00	18370.00	9910	20240205	-14.53	7730	20240416	9.57	8780	-3.53	20250102	8240	2.79	20250123	9770	-13.31	20240927	7730	9.57	20240416	0.63	N	044450	500	115 억	1458073	N	N	64	N	N
131	20250206	150436	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8410	0	3	0.00	162397170	19263	134.91	8490	8490	8400	10930	5890	8410	8430.52	6.32	1231	8550	8480	8420	8350	8290	8450	8320	116	2520	500	6390	10	1	23085880	1942	11.40	0.46	12	0.08	738.00	18370.00	9910	20240205	-15.14	7730	20240416	8.80	8780	-4.21	20250102	8240	2.06	20250123	9770	-13.92	20240927	7730	8.80	20240416	0.63	N	044450	500	115 억	1458073	N	N	96	N	N
132	20250206	140439	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	40	2	0.48	139619640	16557	115.96	8490	8490	8400	10930	5890	8410	8432.67	6.32	2179	8550	8480	8420	8350	8290	8450	8320	116	2520	500	6390	10	1	23085880	1951	11.45	0.46	12	0.07	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.63	N	044450	500	115 억	1458073	N	N	96	N	N
133	20250206	130436	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	20	2	0.24	122528690	14530	101.76	8490	8490	8400	10930	5890	8410	8432.81	6.32	2750	8550	8480	8420	8350	8290	8450	8320	116	2520	500	6390	10	1	23085880	1946	11.42	0.46	12	0.06	738.00	18370.00	9910	20240205	-14.93	7730	20240416	9.06	8780	-3.99	20250102	8240	2.31	20250123	9770	-13.72	20240927	7730	9.06	20240416	0.63	N	044450	500	115 억	1458073	N	N	96	N	N
134	20250206	120434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8430	20	2	0.24	71588130	8491	59.47	8490	8490	8400	10930	5890	8410	8431.06	6.32	2910	8550	8480	8420	8350	8290	8450	8320	116	2520	500	6390	10	1	23085880	1946	11.42	0.46	12	0.04	738.00	18370.00	9910	20240205	-14.93	7730	20240416	9.06	8780	-3.99	20250102	8240	2.31	20250123	9770	-13.72	20240927	7730	9.06	20240416	0.63	N	044450	500	115 억	1458073	N	N	96	N	N
135	20250206	110429	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	10	2	0.12	63200830	7498	52.51	8490	8490	8400	10930	5890	8410	8429.03	6.32	3050	8550	8480	8420	8350	8290	8450	8320	116	2520	500	6390	10	1	23085880	1944	11.41	0.46	12	0.03	738.00	18370.00	9910	20240205	-15.04	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9770	-13.82	20240927	7730	8.93	20240416	0.63	N	044450	500	115 억	1458073	N	N	96	N	N
136	20250206	100434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	40	2	0.48	46210820	5481	38.39	8490	8490	8410	10930	5890	8410	8431.09	6.32	3113	8550	8480	8420	8350	8290	8450	8320	116	2520	500	6390	10	1	23085880	1951	11.45	0.46	12	0.02	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9770	-13.51	20240927	7730	9.31	20240416	0.63	N	044450	500	115 억	1458073	N	N	96	N	N
137	20250206	090437	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	10	2	0.12	1048560	124	0.87	8490	8490	8420	10930	5890	8410	8456.13	6.32	5	8550	8480	8420	8350	8290	8450	8320	116	2520	500	6390	10	1	23085880	1944	11.41	0.46	12	0.00	738.00	18370.00	9910	20240205	-15.04	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9770	-13.82	20240927	7730	8.93	20240416	0.63	N	044450	500	115 억	1458073	N	N	96	N	N
138	20250205	160431	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8410	-40	5	-0.47	120245190	14278	58.41	8450	8490	8360	10980	5920	8450	8421.71	6.33	-3271	8570	8510	8430	8370	8290	8540	8400	116	2530	500	6420	10	1	23085880	1942	11.40	0.46	12	0.06	738.00	18370.00	9910	20240205	-15.14	7730	20240416	8.80	8780	-4.21	20250102	8240	2.06	20250123	9910	-15.14	20240205	7730	8.80	20240416	0.64	N	044450	500	115 억	1460760	N	N	96	N	N
139	20250205	150433	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	-30	5	-0.36	109339970	12981	53.11	8450	8490	8360	10980	5920	8450	8423.08	6.33	-3347	8570	8510	8430	8370	8290	8540	8400	116	2530	500	6420	10	1	23085880	1944	11.41	0.46	12	0.06	738.00	18370.00	9910	20240205	-15.04	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9910	-15.04	20240205	7730	8.93	20240416	0.64	N	044450	500	115 억	1460760	N	N	199	N	N
140	20250205	140433	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8370	-80	5	-0.95	95327420	11314	46.29	8450	8490	8360	10980	5920	8450	8425.62	6.33	-3128	8570	8510	8430	8370	8290	8540	8400	116	2530	500	6420	10	1	23085880	1932	11.34	0.46	12	0.05	738.00	18370.00	9910	20240205	-15.54	7730	20240416	8.28	8780	-4.67	20250102	8240	1.58	20250123	9910	-15.54	20240205	7730	8.28	20240416	0.64	N	044450	500	115 억	1460760	N	N	199	N	N
141	20250205	130432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	-30	5	-0.36	49135610	5820	23.81	8450	8490	8420	10980	5920	8450	8442.54	6.33	-962	8570	8510	8430	8370	8290	8540	8400	116	2530	500	6420	10	1	23085880	1944	11.41	0.46	12	0.03	738.00	18370.00	9910	20240205	-15.04	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9910	-15.04	20240205	7730	8.93	20240416	0.64	N	044450	500	115 억	1460760	N	N	199	N	N
142	20250205	120433	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	0	3	0.00	38717330	4585	18.76	8450	8490	8420	10980	5920	8450	8444.35	6.33	-1116	8570	8510	8430	8370	8290	8540	8400	116	2530	500	6420	10	1	23085880	1951	11.45	0.46	12	0.02	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9910	-14.73	20240205	7730	9.31	20240416	0.64	N	044450	500	115 억	1460760	N	N	199	N	N
143	20250205	110432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8440	-10	5	-0.12	32903350	3897	15.94	8450	8490	8420	10980	5920	8450	8443.25	6.33	-1289	8570	8510	8430	8370	8290	8540	8400	116	2530	500	6420	10	1	23085880	1948	11.44	0.46	12	0.02	738.00	18370.00	9910	20240205	-14.83	7730	20240416	9.18	8780	-3.87	20250102	8240	2.43	20250123	9910	-14.83	20240205	7730	9.18	20240416	0.64	N	044450	500	115 억	1460760	N	N	199	N	N
144	20250205	100434	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8420	-30	5	-0.36	16357350	1937	7.92	8450	8490	8420	10980	5920	8450	8444.68	6.33	-1015	8570	8510	8430	8370	8290	8540	8400	116	2530	500	6420	10	1	23085880	1944	11.41	0.46	12	0.01	738.00	18370.00	9910	20240205	-15.04	7730	20240416	8.93	8780	-4.10	20250102	8240	2.18	20250123	9910	-15.04	20240205	7730	8.93	20240416	0.64	N	044450	500	115 억	1460760	N	N	199	N	N
145	20250205	090438	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	0	3	0.00	6398330	757	3.10	8450	8490	8450	10980	5920	8450	8452.22	6.33	-73	8570	8510	8430	8370	8290	8540	8400	116	2530	500	6420	10	1	23085880	1951	11.45	0.46	12	0.00	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9910	-14.73	20240205	7730	9.31	20240416	0.64	N	044450	500	115 억	1460760	N	N	199	N	N
146	20250204	160428	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8450	100	2	1.20	196730410	23443	67.28	8360	8490	8350	10850	5850	8350	8391.86	6.33	-852	8610	8480	8370	8240	8130	8425	8185	116	2500	500	6340	10	1	23085880	1951	11.45	0.46	12	0.10	738.00	18370.00	9910	20240205	-14.73	7730	20240416	9.31	8780	-3.76	20250102	8240	2.55	20250123	9910	-14.73	20240205	7730	9.31	20240416	0.66	N	044450	500	115 억	1461570	N	N	199	N	N
147	20250204	150428	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8390	40	2	0.48	168932790	20132	57.78	8360	8490	8350	10850	5850	8350	8391.26	6.33	-961	8610	8480	8370	8240	8130	8425	8185	116	2500	500	6340	10	1	23085880	1937	11.37	0.46	12	0.09	738.00	18370.00	9910	20240205	-15.34	7730	20240416	8.54	8780	-4.44	20250102	8240	1.82	20250123	9910	-15.34	20240205	7730	8.54	20240416	0.66	N	044450	500	115 억	1461570	N	N	119	N	N
148	20250204	140428	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8360	10	2	0.12	150024010	17872	51.29	8360	8490	8350	10850	5850	8350	8394.36	6.33	-788	8610	8480	8370	8240	8130	8425	8185	116	2500	500	6340	10	1	23085880	1930	11.33	0.46	12	0.08	738.00	18370.00	9910	20240205	-15.64	7730	20240416	8.15	8780	-4.78	20250102	8240	1.46	20250123	9910	-15.64	20240205	7730	8.15	20240416	0.66	N	044450	500	115 억	1461570	N	N	119	N	N
149	20250204	130428	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8380	30	2	0.36	129302930	15396	44.19	8360	8490	8350	10850	5850	8350	8398.48	6.33	-562	8610	8480	8370	8240	8130	8425	8185	116	2500	500	6340	10	1	23085880	1935	11.36	0.46	12	0.07	738.00	18370.00	9910	20240205	-15.44	7730	20240416	8.41	8780	-4.56	20250102	8240	1.70	20250123	9910	-15.44	20240205	7730	8.41	20240416	0.66	N	044450	500	115 억	1461570	N	N	119	N	N
150	20250204	120432	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8400	50	2	0.60	123889680	14751	42.33	8360	8490	8350	10850	5850	8350	8398.73	6.33	-700	8610	8480	8370	8240	8130	8425	8185	116	2500	500	6340	10	1	23085880	1939	11.38	0.46	12	0.06	738.00	18370.00	9910	20240205	-15.24	7730	20240416	8.67	8780	-4.33	20250102	8240	1.94	20250123	9910	-15.24	20240205	7730	8.67	20240416	0.66	N	044450	500	115 억	1461570	N	N	119	N	N
151	20250204	110425	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8390	40	2	0.48	91342970	10873	31.20	8360	8490	8350	10850	5850	8350	8400.90	6.33	-386	8610	8480	8370	8240	8130	8425	8185	116	2500	500	6340	10	1	23085880	1937	11.37	0.46	12	0.05	738.00	18370.00	9910	20240205	-15.34	7730	20240416	8.54	8780	-4.44	20250102	8240	1.82	20250123	9910	-15.34	20240205	7730	8.54	20240416	0.66	N	044450	500	115 억	1461570	N	N	119	N	N
152	20250204	100426	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8460	110	2	1.32	45660050	5443	15.62	8360	8480	8350	10850	5850	8350	8388.77	6.33	-870	8610	8480	8370	8240	8130	8425	8185	116	2500	500	6340	10	1	23085880	1953	11.46	0.46	12	0.02	738.00	18370.00	9910	20240205	-14.63	7730	20240416	9.44	8780	-3.64	20250102	8240	2.67	20250123	9910	-14.63	20240205	7730	9.44	20240416	0.66	N	044450	500	115 억	1461570	N	N	119	N	N
153	20250204	090426	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8360	10	2	0.12	702240	84	0.24	8360	8360	8360	10850	5850	8350	8360.00	6.33	59	8610	8480	8370	8240	8130	8425	8185	116	2500	500	6340	10	1	23085880	1930	11.33	0.46	12	0.00	738.00	18370.00	9910	20240205	-15.64	7730	20240416	8.15	8780	-4.78	20250102	8240	1.46	20250123	9910	-15.64	20240205	7730	8.15	20240416	0.66	N	044450	500	115 억	1461570	N	N	119	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History