KissMeData/003280/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

55 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	20250225	160146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1840	-11	5	-0.59	14337036871	7608787	18.95	1851	1926	1840	2405	1296	1851	1884.31	1.40	-244603	2065	1958	1903	1796	1741	1930	1768	1202	554	500	1180	1	1	240424899	4424	12.96	2.66	12	3.16	142.00	691.00	4050	20240411	-54.57	1454	20241209	26.55	2055	-10.46	20250115	1589	15.80	20250102	4050	-54.57	20240411	1454	26.55	20241209	2.64	N	003280	500	1202 억	3360604	N	N	17	N	N
3	20250225	150146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1846	-5	5	-0.27	13941047011	7394060	18.42	1851	1926	1840	2405	1296	1851	1885.44	1.40	-249932	2065	1958	1903	1796	1741	1930	1768	1202	554	500	1180	1	1	240424899	4438	13.00	2.67	12	3.08	142.00	691.00	4050	20240411	-54.42	1454	20241209	26.96	2055	-10.17	20250115	1589	16.17	20250102	4050	-54.42	20240411	1454	26.96	20241209	2.64	N	003280	500	1202 억	3360604	N	N	77	N	N
4	20250225	140146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1865	14	2	0.76	12661021597	6703476	16.70	1851	1926	1840	2405	1296	1851	1888.72	1.40	-355930	2065	1958	1903	1796	1741	1930	1768	1202	554	500	1180	1	1	240424899	4484	13.13	2.70	12	2.79	142.00	691.00	4050	20240411	-53.95	1454	20241209	28.27	2055	-9.25	20250115	1589	17.37	20250102	4050	-53.95	20240411	1454	28.27	20241209	2.64	N	003280	500	1202 억	3360604	N	N	77	N	N
5	20250225	130146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1871	20	2	1.08	11700569617	6192113	15.42	1851	1926	1840	2405	1296	1851	1889.59	1.40	-445503	2065	1958	1903	1796	1741	1930	1768	1202	554	500	1180	1	1	240424899	4498	13.18	2.71	12	2.58	142.00	691.00	4050	20240411	-53.80	1454	20241209	28.68	2055	-8.95	20250115	1589	17.75	20250102	4050	-53.80	20240411	1454	28.68	20241209	2.64	N	003280	500	1202 억	3360604	N	N	77	N	N
6	20250225	120146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1880	29	2	1.57	11044556738	5842625	14.55	1851	1926	1840	2405	1296	1851	1890.34	1.40	-432618	2065	1958	1903	1796	1741	1930	1768	1202	554	500	1180	1	1	240424899	4520	13.24	2.72	12	2.43	142.00	691.00	4050	20240411	-53.58	1454	20241209	29.30	2055	-8.52	20250115	1589	18.31	20250102	4050	-53.58	20240411	1454	29.30	20241209	2.64	N	003280	500	1202 억	3360604	N	N	77	N	N
7	20250225	110146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1890	39	2	2.11	10380192474	5489779	13.67	1851	1926	1840	2405	1296	1851	1890.82	1.40	-362223	2065	1958	1903	1796	1741	1930	1768	1202	554	500	1180	1	1	240424899	4544	13.31	2.74	12	2.28	142.00	691.00	4050	20240411	-53.33	1454	20241209	29.99	2055	-8.03	20250115	1589	18.94	20250102	4050	-53.33	20240411	1454	29.99	20241209	2.64	N	003280	500	1202 억	3360604	N	N	77	N	N
8	20250225	100145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1862	11	2	0.59	3100065459	1667396	4.15	1851	1888	1840	2405	1296	1851	1859.23	1.40	-321659	2065	1958	1903	1796	1741	1930	1768	1202	554	500	1180	1	1	240424899	4477	13.11	2.69	12	0.69	142.00	691.00	4050	20240411	-54.02	1454	20241209	28.06	2055	-9.39	20250115	1589	17.18	20250102	4050	-54.02	20240411	1454	28.06	20241209	2.64	N	003280	500	1202 억	3360604	N	N	77	N	N
9	20250225	090146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1849	-2	5	-0.11	530386423	285712	0.71	1851	1873	1849	2405	1296	1851	1856.37	1.40	-140038	2065	1958	1903	1796	1741	1930	1768	1202	554	500	1180	1	1	240424899	4445	13.02	2.68	12	0.12	142.00	691.00	4050	20240411	-54.35	1454	20241209	27.17	2055	-10.02	20250115	1589	16.36	20250102	4050	-54.35	20240411	1454	27.17	20241209	2.64	N	003280	500	1202 억	3360604	N	N	77	N	N
10	20250224	160145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1851	56	2	3.12	77747171422	39992024	2078.71	1920	2010	1848	2330	1257	1795	1944.09	1.44	-80665	1861	1828	1799	1766	1737	1813	1751	1202	535	500	1140	1	1	240424899	4450	13.04	2.68	12	16.63	142.00	691.00	4050	20240411	-54.30	1454	20241209	27.30	2055	-9.93	20250115	1589	16.49	20250102	4050	-54.30	20240411	1454	27.30	20241209	2.62	N	003280	500	1202 억	3468558	N	N	77	N	N
11	20250224	150145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1866	71	2	3.96	76064124499	39084473	2031.53	1920	2010	1860	2330	1257	1795	1946.16	1.44	-287912	1861	1828	1799	1766	1737	1813	1751	1202	535	500	1140	1	1	240424899	4486	13.14	2.70	12	16.26	142.00	691.00	4050	20240411	-53.93	1454	20241209	28.34	2055	-9.20	20250115	1589	17.43	20250102	4050	-53.93	20240411	1454	28.34	20241209	2.62	N	003280	500	1202 억	3468558	N	N	235	N	N
12	20250224	140146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1881	86	2	4.79	74288615270	38134588	1982.16	1920	2010	1875	2330	1257	1795	1948.08	1.44	-479330	1861	1828	1799	1766	1737	1813	1751	1202	535	500	1140	1	1	240424899	4522	13.25	2.72	12	15.86	142.00	691.00	4050	20240411	-53.56	1454	20241209	29.37	2055	-8.47	20250115	1589	18.38	20250102	4050	-53.56	20240411	1454	29.37	20241209	2.62	N	003280	500	1202 억	3468558	N	N	235	N	N
13	20250224	130146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1889	94	2	5.24	72758616134	37322912	1939.97	1920	2010	1875	2330	1257	1795	1949.45	1.44	-447797	1861	1828	1799	1766	1737	1813	1751	1202	535	500	1140	1	1	240424899	4542	13.30	2.73	12	15.52	142.00	691.00	4050	20240411	-53.36	1454	20241209	29.92	2055	-8.08	20250115	1589	18.88	20250102	4050	-53.36	20240411	1454	29.92	20241209	2.62	N	003280	500	1202 억	3468558	N	N	235	N	N
14	20250224	120145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1891	96	2	5.35	70889431262	36334729	1888.61	1920	2010	1875	2330	1257	1795	1951.02	1.44	-426041	1861	1828	1799	1766	1737	1813	1751	1202	535	500	1140	1	1	240424899	4546	13.32	2.74	12	15.11	142.00	691.00	4050	20240411	-53.31	1454	20241209	30.06	2055	-7.98	20250115	1589	19.01	20250102	4050	-53.31	20240411	1454	30.06	20241209	2.62	N	003280	500	1202 억	3468558	N	N	235	N	N
15	20250224	110145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1903	108	2	6.02	67421798166	34514972	1794.02	1920	2010	1875	2330	1257	1795	1953.42	1.44	-419483	1861	1828	1799	1766	1737	1813	1751	1202	535	500	1140	1	1	240424899	4575	13.40	2.75	12	14.36	142.00	691.00	4050	20240411	-53.01	1454	20241209	30.88	2055	-7.40	20250115	1589	19.76	20250102	4050	-53.01	20240411	1454	30.88	20241209	2.62	N	003280	500	1202 억	3468558	N	N	235	N	N
16	20250224	100145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1929	134	2	7.47	60993899539	31183410	1620.85	1920	2010	1875	2330	1257	1795	1955.99	1.44	-786758	1861	1828	1799	1766	1737	1813	1751	1202	535	500	1140	1	1	240424899	4638	13.58	2.79	12	12.97	142.00	691.00	4050	20240411	-52.37	1454	20241209	32.67	2055	-6.13	20250115	1589	21.40	20250102	4050	-52.37	20240411	1454	32.67	20241209	2.62	N	003280	500	1202 억	3468558	N	N	235	N	N
17	20250224	090146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1907	112	2	6.24	6669826725	3441863	178.90	1920	1990	1900	2330	1257	1795	1937.98	1.44	-347252	1861	1828	1799	1766	1737	1813	1751	1202	535	500	1140	1	1	240424899	4585	13.43	2.76	12	1.43	142.00	691.00	4050	20240411	-52.91	1454	20241209	31.16	2055	-7.20	20250115	1589	20.01	20250102	4050	-52.91	20240411	1454	31.16	20241209	2.62	N	003280	500	1202 억	3468558	N	N	235	N	N
18	20250221	160145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1795	-26	5	-1.43	3412928251	1904747	30.45	1810	1832	1770	2365	1275	1821	1791.77	1.47	-120881	1905	1862	1803	1760	1701	1884	1782	1202	544	500	1160	1	1	240424899	4316	12.64	2.60	12	0.79	142.00	691.00	4050	20240411	-55.68	1454	20241209	23.45	2055	-12.65	20250115	1589	12.96	20250102	4050	-55.68	20240411	1454	23.45	20241209	2.64	N	003280	500	1202 억	3526473	N	N	235	N	N
19	20250221	150145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1795	-26	5	-1.43	3191060607	1781204	28.47	1810	1832	1770	2365	1275	1821	1791.49	1.47	-141415	1905	1862	1803	1760	1701	1884	1782	1202	544	500	1160	1	1	240424899	4316	12.64	2.60	12	0.74	142.00	691.00	4050	20240411	-55.68	1454	20241209	23.45	2055	-12.65	20250115	1589	12.96	20250102	4050	-55.68	20240411	1454	23.45	20241209	2.64	N	003280	500	1202 억	3526473	N	N	129	N	N
20	20250221	140145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1791	-30	5	-1.65	2909300833	1624273	25.96	1810	1832	1770	2365	1275	1821	1791.11	1.47	-172854	1905	1862	1803	1760	1701	1884	1782	1202	544	500	1160	1	1	240424899	4306	12.61	2.59	12	0.68	142.00	691.00	4050	20240411	-55.78	1454	20241209	23.18	2055	-12.85	20250115	1589	12.71	20250102	4050	-55.78	20240411	1454	23.18	20241209	2.64	N	003280	500	1202 억	3526473	N	N	129	N	N
21	20250221	130145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1795	-26	5	-1.43	2774971506	1549224	24.76	1810	1832	1770	2365	1275	1821	1791.17	1.47	-158990	1905	1862	1803	1760	1701	1884	1782	1202	544	500	1160	1	1	240424899	4316	12.64	2.60	12	0.64	142.00	691.00	4050	20240411	-55.68	1454	20241209	23.45	2055	-12.65	20250115	1589	12.96	20250102	4050	-55.68	20240411	1454	23.45	20241209	2.64	N	003280	500	1202 억	3526473	N	N	129	N	N
22	20250221	120145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1785	-36	5	-1.98	2587777324	1444693	23.09	1810	1832	1770	2365	1275	1821	1791.19	1.47	-168611	1905	1862	1803	1760	1701	1884	1782	1202	544	500	1160	1	1	240424899	4292	12.57	2.58	12	0.60	142.00	691.00	4050	20240411	-55.93	1454	20241209	22.76	2055	-13.14	20250115	1589	12.33	20250102	4050	-55.93	20240411	1454	22.76	20241209	2.64	N	003280	500	1202 억	3526473	N	N	129	N	N
23	20250221	110145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1781	-40	5	-2.20	2149653475	1198727	19.16	1810	1832	1770	2365	1275	1821	1793.24	1.47	-157885	1905	1862	1803	1760	1701	1884	1782	1202	544	500	1160	1	1	240424899	4282	12.54	2.58	12	0.50	142.00	691.00	4050	20240411	-56.02	1454	20241209	22.49	2055	-13.33	20250115	1589	12.08	20250102	4050	-56.02	20240411	1454	22.49	20241209	2.64	N	003280	500	1202 억	3526473	N	N	129	N	N
24	20250221	100146	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1779	-42	5	-2.31	1773733941	987442	15.78	1810	1832	1770	2365	1275	1821	1796.25	1.47	-125143	1905	1862	1803	1760	1701	1884	1782	1202	544	500	1160	1	1	240424899	4277	12.53	2.57	12	0.41	142.00	691.00	4050	20240411	-56.07	1454	20241209	22.35	2055	-13.43	20250115	1589	11.96	20250102	4050	-56.07	20240411	1454	22.35	20241209	2.64	N	003280	500	1202 억	3526473	N	N	129	N	N
25	20250221	090145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1824	3	2	0.16	170226797	93776	1.50	1810	1824	1803	2365	1275	1821	1815.14	1.47	2387	1905	1862	1803	1760	1701	1884	1782	1202	544	500	1160	1	1	240424899	4385	12.85	2.64	12	0.04	142.00	691.00	4050	20240411	-54.96	1454	20241209	25.45	2055	-11.24	20250115	1589	14.79	20250102	4050	-54.96	20240411	1454	25.45	20241209	2.64	N	003280	500	1202 억	3526473	N	N	129	N	N
26	20250220	160144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1821	81	2	4.66	11199216145	6189957	577.77	1744	1846	1744	2260	1218	1740	1809.23	1.22	587661	1764	1751	1731	1718	1698	1758	1725	1202	520	500	1110	1	1	240424899	4378	12.82	2.64	12	2.57	142.00	691.00	4050	20240411	-55.04	1454	20241209	25.24	2055	-11.39	20250115	1589	14.60	20250102	4050	-55.04	20240411	1454	25.24	20241209	2.66	N	003280	500	1202 억	2941590	N	N	129	N	N
27	20250220	150144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1814	74	2	4.25	10562572244	5839588	545.07	1744	1846	1744	2260	1218	1740	1808.79	1.22	653043	1764	1751	1731	1718	1698	1758	1725	1202	520	500	1110	1	1	240424899	4361	12.77	2.63	12	2.43	142.00	691.00	4050	20240411	-55.21	1454	20241209	24.76	2055	-11.73	20250115	1589	14.16	20250102	4050	-55.21	20240411	1454	24.76	20241209	2.66	N	003280	500	1202 억	2941590	N	N	533	N	N
28	20250220	140145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1808	68	2	3.91	9640981061	5331455	497.64	1744	1846	1744	2260	1218	1740	1808.32	1.22	640612	1764	1751	1731	1718	1698	1758	1725	1202	520	500	1110	1	1	240424899	4347	12.73	2.62	12	2.22	142.00	691.00	4050	20240411	-55.36	1454	20241209	24.35	2055	-12.02	20250115	1589	13.78	20250102	4050	-55.36	20240411	1454	24.35	20241209	2.66	N	003280	500	1202 억	2941590	N	N	533	N	N
29	20250220	130145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1808	68	2	3.91	9150078630	5059828	472.28	1744	1846	1744	2260	1218	1740	1808.38	1.22	663551	1764	1751	1731	1718	1698	1758	1725	1202	520	500	1110	1	1	240424899	4347	12.73	2.62	12	2.10	142.00	691.00	4050	20240411	-55.36	1454	20241209	24.35	2055	-12.02	20250115	1589	13.78	20250102	4050	-55.36	20240411	1454	24.35	20241209	2.66	N	003280	500	1202 억	2941590	N	N	533	N	N
30	20250220	120144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1818	78	2	4.48	8803537971	4868289	454.40	1744	1846	1744	2260	1218	1740	1808.34	1.22	682837	1764	1751	1731	1718	1698	1758	1725	1202	520	500	1110	1	1	240424899	4371	12.80	2.63	12	2.02	142.00	691.00	4050	20240411	-55.11	1454	20241209	25.03	2055	-11.53	20250115	1589	14.41	20250102	4050	-55.11	20240411	1454	25.03	20241209	2.66	N	003280	500	1202 억	2941590	N	N	533	N	N
31	20250220	110144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1809	69	2	3.97	7921143861	4381837	409.00	1744	1846	1744	2260	1218	1740	1807.72	1.22	556251	1764	1751	1731	1718	1698	1758	1725	1202	520	500	1110	1	1	240424899	4349	12.74	2.62	12	1.82	142.00	691.00	4050	20240411	-55.33	1454	20241209	24.42	2055	-11.97	20250115	1589	13.85	20250102	4050	-55.33	20240411	1454	24.42	20241209	2.66	N	003280	500	1202 억	2941590	N	N	533	N	N
32	20250220	100144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1816	76	2	4.37	6040730079	3348637	312.56	1744	1846	1744	2260	1218	1740	1803.94	1.22	311283	1764	1751	1731	1718	1698	1758	1725	1202	520	500	1110	1	1	240424899	4366	12.79	2.63	12	1.39	142.00	691.00	4050	20240411	-55.16	1454	20241209	24.90	2055	-11.63	20250115	1589	14.29	20250102	4050	-55.16	20240411	1454	24.90	20241209	2.66	N	003280	500	1202 억	2941590	N	N	533	N	N
33	20250220	090145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1744	4	2	0.23	33663847	19281	1.80	1744	1749	1744	2260	1218	1740	1745.96	1.22	9665	1764	1751	1731	1718	1698	1758	1725	1202	520	500	1110	1	1	240424899	4193	12.28	2.52	12	0.01	142.00	691.00	4050	20240411	-56.94	1454	20241209	19.94	2055	-15.13	20250115	1589	9.75	20250102	4050	-56.94	20240411	1454	19.94	20241209	2.66	N	003280	500	1202 억	2941590	N	N	533	N	N
34	20250219	160144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1740	20	2	1.16	1842915581	1066265	192.92	1720	1744	1711	2235	1204	1720	1728.36	1.11	282901	1742	1731	1722	1711	1702	1730	1710	1202	515	500	1100	1	1	240424899	4183	12.25	2.52	12	0.44	142.00	691.00	4050	20240411	-57.04	1454	20241209	19.67	2055	-15.33	20250115	1589	9.50	20250102	4050	-57.04	20240411	1454	19.67	20241209	2.65	N	003280	500	1202 억	2658689	N	N	533	N	N
35	20250219	150145	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1744	24	2	1.40	1640850472	950265	171.93	1720	1744	1711	2235	1204	1720	1726.73	1.11	294593	1742	1731	1722	1711	1702	1730	1710	1202	515	500	1100	1	1	240424899	4193	12.28	2.52	12	0.40	142.00	691.00	4050	20240411	-56.94	1454	20241209	19.94	2055	-15.13	20250115	1589	9.75	20250102	4050	-56.94	20240411	1454	19.94	20241209	2.65	N	003280	500	1202 억	2658689	N	N	0	N	N
36	20250219	140144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1730	10	2	0.58	1072277653	622393	112.61	1720	1730	1711	2235	1204	1720	1722.83	1.11	129373	1742	1731	1722	1711	1702	1730	1710	1202	515	500	1100	1	1	240424899	4159	12.18	2.50	12	0.26	142.00	691.00	4050	20240411	-57.28	1454	20241209	18.98	2055	-15.82	20250115	1589	8.87	20250102	4050	-57.28	20240411	1454	18.98	20241209	2.65	N	003280	500	1202 억	2658689	N	N	0	N	N
37	20250219	130144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	4	2	0.23	867898218	504090	91.20	1720	1729	1711	2235	1204	1720	1721.71	1.11	85554	1742	1731	1722	1711	1702	1730	1710	1202	515	500	1100	1	1	240424899	4145	12.14	2.49	12	0.21	142.00	691.00	4050	20240411	-57.43	1454	20241209	18.57	2055	-16.11	20250115	1589	8.50	20250102	4050	-57.43	20240411	1454	18.57	20241209	2.65	N	003280	500	1202 억	2658689	N	N	0	N	N
38	20250219	120144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1725	5	2	0.29	756124027	439314	79.48	1720	1729	1711	2235	1204	1720	1721.15	1.11	77926	1742	1731	1722	1711	1702	1730	1710	1202	515	500	1100	1	1	240424899	4147	12.15	2.50	12	0.18	142.00	691.00	4050	20240411	-57.41	1454	20241209	18.64	2055	-16.06	20250115	1589	8.56	20250102	4050	-57.41	20240411	1454	18.64	20241209	2.65	N	003280	500	1202 억	2658689	N	N	0	N	N
39	20250219	110144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1723	3	2	0.17	577819273	336032	60.80	1720	1727	1711	2235	1204	1720	1719.54	1.11	23158	1742	1731	1722	1711	1702	1730	1710	1202	515	500	1100	1	1	240424899	4143	12.13	2.49	12	0.14	142.00	691.00	4050	20240411	-57.46	1454	20241209	18.50	2055	-16.16	20250115	1589	8.43	20250102	4050	-57.46	20240411	1454	18.50	20241209	2.65	N	003280	500	1202 억	2658689	N	N	0	N	N
40	20250219	100144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1723	3	2	0.17	346087508	201611	36.48	1720	1723	1711	2235	1204	1720	1716.61	1.11	-3179	1742	1731	1722	1711	1702	1730	1710	1202	515	500	1100	1	1	240424899	4143	12.13	2.49	12	0.08	142.00	691.00	4050	20240411	-57.46	1454	20241209	18.50	2055	-16.16	20250115	1589	8.43	20250102	4050	-57.46	20240411	1454	18.50	20241209	2.65	N	003280	500	1202 억	2658689	N	N	0	N	N
41	20250219	090144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1712	-8	5	-0.47	42365188	24692	4.47	1720	1720	1712	2235	1204	1720	1715.75	1.11	-23378	1742	1731	1722	1711	1702	1730	1710	1202	515	500	1100	1	1	240424899	4116	12.06	2.48	12	0.01	142.00	691.00	4050	20240411	-57.73	1454	20241209	17.74	2055	-16.69	20250115	1589	7.74	20250102	4050	-57.73	20240411	1454	17.74	20241209	2.65	N	003280	500	1202 억	2658689	N	N	0	N	N
42	20250218	160143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1720	-4	5	-0.23	946181972	550417	90.14	1720	1733	1713	2240	1207	1724	1719.03	1.13	-68399	1738	1731	1723	1716	1708	1734	1719	1202	516	500	1100	1	1	240424899	4135	12.11	2.49	12	0.23	142.00	691.00	4050	20240411	-57.53	1454	20241209	18.29	2055	-16.30	20250115	1589	8.24	20250102	4050	-57.53	20240411	1454	18.29	20241209	2.62	N	003280	500	1202 억	2725802	N	N	227	N	N
43	20250218	150144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1718	-6	5	-0.35	848697956	493696	80.85	1720	1733	1713	2240	1207	1724	1719.07	1.13	-69184	1738	1731	1723	1716	1708	1734	1719	1202	516	500	1100	1	1	240424899	4130	12.10	2.49	12	0.21	142.00	691.00	4050	20240411	-57.58	1454	20241209	18.16	2055	-16.40	20250115	1589	8.12	20250102	4050	-57.58	20240411	1454	18.16	20241209	2.62	N	003280	500	1202 억	2725802	N	N	227	N	N
44	20250218	140144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1718	-6	5	-0.35	712616417	414460	67.87	1720	1733	1713	2240	1207	1724	1719.39	1.13	-51153	1738	1731	1723	1716	1708	1734	1719	1202	516	500	1100	1	1	240424899	4130	12.10	2.49	12	0.17	142.00	691.00	4050	20240411	-57.58	1454	20241209	18.16	2055	-16.40	20250115	1589	8.12	20250102	4050	-57.58	20240411	1454	18.16	20241209	2.62	N	003280	500	1202 억	2725802	N	N	227	N	N
45	20250218	130143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1719	-5	5	-0.29	650709611	378420	61.97	1720	1733	1713	2240	1207	1724	1719.54	1.13	-44895	1738	1731	1723	1716	1708	1734	1719	1202	516	500	1100	1	1	240424899	4133	12.11	2.49	12	0.16	142.00	691.00	4050	20240411	-57.56	1454	20241209	18.23	2055	-16.35	20250115	1589	8.18	20250102	4050	-57.56	20240411	1454	18.23	20241209	2.62	N	003280	500	1202 억	2725802	N	N	227	N	N
46	20250218	120143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1717	-7	5	-0.41	563762380	327794	53.68	1720	1733	1713	2240	1207	1724	1719.87	1.13	-26665	1738	1731	1723	1716	1708	1734	1719	1202	516	500	1100	1	1	240424899	4128	12.09	2.48	12	0.14	142.00	691.00	4050	20240411	-57.60	1454	20241209	18.09	2055	-16.45	20250115	1589	8.06	20250102	4050	-57.60	20240411	1454	18.09	20241209	2.62	N	003280	500	1202 억	2725802	N	N	227	N	N
47	20250218	110144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1718	-6	5	-0.35	482524444	280467	45.93	1720	1733	1713	2240	1207	1724	1720.43	1.13	-17111	1738	1731	1723	1716	1708	1734	1719	1202	516	500	1100	1	1	240424899	4130	12.10	2.49	12	0.12	142.00	691.00	4050	20240411	-57.58	1454	20241209	18.16	2055	-16.40	20250115	1589	8.12	20250102	4050	-57.58	20240411	1454	18.16	20241209	2.62	N	003280	500	1202 억	2725802	N	N	227	N	N
48	20250218	100143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1723	-1	5	-0.06	310871218	180582	29.57	1720	1733	1713	2240	1207	1724	1721.50	1.13	5773	1738	1731	1723	1716	1708	1734	1719	1202	516	500	1100	1	1	240424899	4143	12.13	2.49	12	0.08	142.00	691.00	4050	20240411	-57.46	1454	20241209	18.50	2055	-16.16	20250115	1589	8.43	20250102	4050	-57.46	20240411	1454	18.50	20241209	2.62	N	003280	500	1202 억	2725802	N	N	227	N	N
49	20250218	090144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	0	3	0.00	18486661	10731	1.76	1720	1729	1720	2240	1207	1724	1722.73	1.13	-2467	1738	1731	1723	1716	1708	1734	1719	1202	516	500	1100	1	1	240424899	4145	12.14	2.49	12	0.00	142.00	691.00	4050	20240411	-57.43	1454	20241209	18.57	2055	-16.11	20250115	1589	8.50	20250102	4050	-57.43	20240411	1454	18.57	20241209	2.62	N	003280	500	1202 억	2725802	N	N	227	N	N
50	20250217	160144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	2	2	0.12	1042317850	605539	56.50	1723	1730	1715	2235	1206	1722	1721.30	1.11	55053	1768	1745	1733	1710	1698	1739	1704	1202	513	500	1100	1	1	240424899	4145	12.14	2.49	12	0.25	142.00	691.00	4050	20240411	-57.43	1454	20241209	18.57	2055	-16.11	20250115	1589	8.50	20250102	4050	-57.43	20240411	1454	18.57	20241209	2.65	N	003280	500	1202 억	2672634	N	N	227	N	N
51	20250217	150144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1723	1	2	0.06	962859695	559421	52.20	1723	1730	1715	2235	1206	1722	1721.17	1.11	60340	1768	1745	1733	1710	1698	1739	1704	1202	513	500	1100	1	1	240424899	4143	12.13	2.49	12	0.23	142.00	691.00	4050	20240411	-57.46	1454	20241209	18.50	2055	-16.16	20250115	1589	8.43	20250102	4050	-57.46	20240411	1454	18.50	20241209	2.65	N	003280	500	1202 억	2672634	N	N	1616	N	N
52	20250217	140143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	2	2	0.12	857899073	498525	46.52	1723	1730	1715	2235	1206	1722	1720.87	1.11	50633	1768	1745	1733	1710	1698	1739	1704	1202	513	500	1100	1	1	240424899	4145	12.14	2.49	12	0.21	142.00	691.00	4050	20240411	-57.43	1454	20241209	18.57	2055	-16.11	20250115	1589	8.50	20250102	4050	-57.43	20240411	1454	18.57	20241209	2.65	N	003280	500	1202 억	2672634	N	N	1616	N	N
53	20250217	130144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	2	2	0.12	761561134	442629	41.30	1723	1730	1715	2235	1206	1722	1720.54	1.11	32543	1768	1745	1733	1710	1698	1739	1704	1202	513	500	1100	1	1	240424899	4145	12.14	2.49	12	0.18	142.00	691.00	4050	20240411	-57.43	1454	20241209	18.57	2055	-16.11	20250115	1589	8.50	20250102	4050	-57.43	20240411	1454	18.57	20241209	2.65	N	003280	500	1202 억	2672634	N	N	1616	N	N
54	20250217	120144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1723	1	2	0.06	697221349	405272	37.81	1723	1730	1715	2235	1206	1722	1720.38	1.11	23646	1768	1745	1733	1710	1698	1739	1704	1202	513	500	1100	1	1	240424899	4143	12.13	2.49	12	0.17	142.00	691.00	4050	20240411	-57.46	1454	20241209	18.50	2055	-16.16	20250115	1589	8.43	20250102	4050	-57.46	20240411	1454	18.50	20241209	2.65	N	003280	500	1202 억	2672634	N	N	1616	N	N
55	20250217	110144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1721	-1	5	-0.06	559010458	324977	30.32	1723	1730	1715	2235	1206	1722	1720.15	1.11	-7435	1768	1745	1733	1710	1698	1739	1704	1202	513	500	1100	1	1	240424899	4138	12.12	2.49	12	0.14	142.00	691.00	4050	20240411	-57.51	1454	20241209	18.36	2055	-16.25	20250115	1589	8.31	20250102	4050	-57.51	20240411	1454	18.36	20241209	2.65	N	003280	500	1202 억	2672634	N	N	1616	N	N
56	20250217	100144	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1718	-4	5	-0.23	430477352	250193	23.34	1723	1730	1715	2235	1206	1722	1720.58	1.11	-21196	1768	1745	1733	1710	1698	1739	1704	1202	513	500	1100	1	1	240424899	4130	12.10	2.49	12	0.10	142.00	691.00	4050	20240411	-57.58	1454	20241209	18.16	2055	-16.40	20250115	1589	8.12	20250102	4050	-57.58	20240411	1454	18.16	20241209	2.65	N	003280	500	1202 억	2672634	N	N	1616	N	N
57	20250217	090143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1723	1	2	0.06	17487545	10141	0.95	1723	1730	1723	2235	1206	1722	1724.44	1.11	1969	1768	1745	1733	1710	1698	1739	1704	1202	513	500	1100	1	1	240424899	4143	12.13	2.49	12	0.00	142.00	691.00	4050	20240411	-57.46	1454	20241209	18.50	2055	-16.16	20250115	1589	8.43	20250102	4050	-57.46	20240411	1454	18.50	20241209	2.65	N	003280	500	1202 억	2672634	N	N	1616	N	N
58	20250214	160143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1722	-34	5	-1.94	1835733331	1060084	135.35	1756	1756	1721	2280	1230	1756	1731.79	1.24	-313182	1784	1769	1752	1737	1720	1777	1745	1202	524	500	1120	1	1	240424899	4140	12.13	2.49	12	0.44	142.00	691.00	4050	20240411	-57.48	1454	20241209	18.43	2055	-16.20	20250115	1589	8.37	20250102	4050	-57.48	20240411	1454	18.43	20241209	2.63	N	003280	500	1202 억	2972247	N	N	1616	N	N
59	20250214	150143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1726	-30	5	-1.71	1604850238	926118	118.24	1756	1756	1721	2280	1230	1756	1732.88	1.24	-291861	1784	1769	1752	1737	1720	1777	1745	1202	524	500	1120	1	1	240424899	4150	12.15	2.50	12	0.39	142.00	691.00	4050	20240411	-57.38	1454	20241209	18.71	2055	-16.01	20250115	1589	8.62	20250102	4050	-57.38	20240411	1454	18.71	20241209	2.63	N	003280	500	1202 억	2972247	N	N	911	N	N
60	20250214	140143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1731	-25	5	-1.42	1431131776	825558	105.41	1756	1756	1721	2280	1230	1756	1733.53	1.24	-278191	1784	1769	1752	1737	1720	1777	1745	1202	524	500	1120	1	1	240424899	4162	12.19	2.51	12	0.34	142.00	691.00	4050	20240411	-57.26	1454	20241209	19.05	2055	-15.77	20250115	1589	8.94	20250102	4050	-57.26	20240411	1454	19.05	20241209	2.63	N	003280	500	1202 억	2972247	N	N	911	N	N
61	20250214	130143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1751	-5	5	-0.28	1324976258	764362	97.59	1756	1756	1721	2280	1230	1756	1733.44	1.24	-265885	1784	1769	1752	1737	1720	1777	1745	1202	524	500	1120	1	1	240424899	4210	12.33	2.53	12	0.32	142.00	691.00	4050	20240411	-56.77	1454	20241209	20.43	2055	-14.79	20250115	1589	10.20	20250102	4050	-56.77	20240411	1454	20.43	20241209	2.63	N	003280	500	1202 억	2972247	N	N	911	N	N
62	20250214	120143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1731	-25	5	-1.42	1185392352	684164	87.35	1756	1756	1721	2280	1230	1756	1732.61	1.24	-273476	1784	1769	1752	1737	1720	1777	1745	1202	524	500	1120	1	1	240424899	4162	12.19	2.51	12	0.28	142.00	691.00	4050	20240411	-57.26	1454	20241209	19.05	2055	-15.77	20250115	1589	8.94	20250102	4050	-57.26	20240411	1454	19.05	20241209	2.63	N	003280	500	1202 억	2972247	N	N	911	N	N
63	20250214	110143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1722	-34	5	-1.94	1043482397	602003	76.86	1756	1756	1721	2280	1230	1756	1733.35	1.24	-263875	1784	1769	1752	1737	1720	1777	1745	1202	524	500	1120	1	1	240424899	4140	12.13	2.49	12	0.25	142.00	691.00	4050	20240411	-57.48	1454	20241209	18.43	2055	-16.20	20250115	1589	8.37	20250102	4050	-57.48	20240411	1454	18.43	20241209	2.63	N	003280	500	1202 억	2972247	N	N	911	N	N
64	20250214	100143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1727	-29	5	-1.65	816198565	470129	60.02	1756	1756	1726	2280	1230	1756	1736.12	1.24	-239466	1784	1769	1752	1737	1720	1777	1745	1202	524	500	1120	1	1	240424899	4152	12.16	2.50	12	0.20	142.00	691.00	4050	20240411	-57.36	1454	20241209	18.78	2055	-15.96	20250115	1589	8.68	20250102	4050	-57.36	20240411	1454	18.78	20241209	2.63	N	003280	500	1202 억	2972247	N	N	911	N	N
65	20250214	090143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1745	-11	5	-0.63	45407399	25945	3.31	1756	1756	1744	2280	1230	1756	1750.14	1.24	-22612	1784	1769	1752	1737	1720	1777	1745	1202	524	500	1120	1	1	240424899	4195	12.29	2.53	12	0.01	142.00	691.00	4050	20240411	-56.91	1454	20241209	20.01	2055	-15.09	20250115	1589	9.82	20250102	4050	-56.91	20240411	1454	20.01	20241209	2.63	N	003280	500	1202 억	2972247	N	N	911	N	N
66	20250213	160142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1756	16	2	0.92	1354089400	773165	109.91	1744	1767	1735	2260	1218	1740	1751.32	1.11	304275	1783	1761	1746	1724	1709	1754	1717	1202	520	500	1110	1	1	240424899	4222	12.37	2.54	12	0.32	142.00	691.00	4050	20240411	-56.64	1454	20241209	20.77	2055	-14.55	20250115	1589	10.51	20250102	4050	-56.64	20240411	1454	20.77	20241209	2.64	N	003280	500	1202 억	2678930	N	N	911	N	N
67	20250213	150142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1757	17	2	0.98	1259087605	719069	102.22	1744	1767	1735	2260	1218	1740	1751.00	1.11	306169	1783	1761	1746	1724	1709	1754	1717	1202	520	500	1110	1	1	240424899	4224	12.37	2.54	12	0.30	142.00	691.00	4050	20240411	-56.62	1454	20241209	20.84	2055	-14.50	20250115	1589	10.57	20250102	4050	-56.62	20240411	1454	20.84	20241209	2.64	N	003280	500	1202 억	2678930	N	N	631	N	N
68	20250213	140143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1765	25	2	1.44	1160450841	663023	94.25	1744	1765	1735	2260	1218	1740	1750.24	1.11	288224	1783	1761	1746	1724	1709	1754	1717	1202	520	500	1110	1	1	240424899	4243	12.43	2.55	12	0.28	142.00	691.00	4050	20240411	-56.42	1454	20241209	21.39	2055	-14.11	20250115	1589	11.08	20250102	4050	-56.42	20240411	1454	21.39	20241209	2.64	N	003280	500	1202 억	2678930	N	N	631	N	N
69	20250213	130142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1757	17	2	0.98	974444010	557141	79.20	1744	1761	1735	2260	1218	1740	1749.01	1.11	222014	1783	1761	1746	1724	1709	1754	1717	1202	520	500	1110	1	1	240424899	4224	12.37	2.54	12	0.23	142.00	691.00	4050	20240411	-56.62	1454	20241209	20.84	2055	-14.50	20250115	1589	10.57	20250102	4050	-56.62	20240411	1454	20.84	20241209	2.64	N	003280	500	1202 억	2678930	N	N	631	N	N
70	20250213	120142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1756	16	2	0.92	827114582	473312	67.28	1744	1760	1735	2260	1218	1740	1747.50	1.11	173717	1783	1761	1746	1724	1709	1754	1717	1202	520	500	1110	1	1	240424899	4222	12.37	2.54	12	0.20	142.00	691.00	4050	20240411	-56.64	1454	20241209	20.77	2055	-14.55	20250115	1589	10.51	20250102	4050	-56.64	20240411	1454	20.77	20241209	2.64	N	003280	500	1202 억	2678930	N	N	631	N	N
71	20250213	110142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1751	11	2	0.63	672186803	385074	54.74	1744	1755	1735	2260	1218	1740	1745.60	1.11	131822	1783	1761	1746	1724	1709	1754	1717	1202	520	500	1110	1	1	240424899	4210	12.33	2.53	12	0.16	142.00	691.00	4050	20240411	-56.77	1454	20241209	20.43	2055	-14.79	20250115	1589	10.20	20250102	4050	-56.77	20240411	1454	20.43	20241209	2.64	N	003280	500	1202 억	2678930	N	N	631	N	N
72	20250213	100143	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1745	5	2	0.29	424483350	243391	34.60	1744	1755	1735	2260	1218	1740	1744.04	1.11	80353	1783	1761	1746	1724	1709	1754	1717	1202	520	500	1110	1	1	240424899	4195	12.29	2.53	12	0.10	142.00	691.00	4050	20240411	-56.91	1454	20241209	20.01	2055	-15.09	20250115	1589	9.82	20250102	4050	-56.91	20240411	1454	20.01	20241209	2.64	N	003280	500	1202 억	2678930	N	N	631	N	N
73	20250213	090142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1746	6	2	0.34	41446086	23785	3.38	1744	1746	1740	2260	1218	1740	1742.53	1.11	2274	1783	1761	1746	1724	1709	1754	1717	1202	520	500	1110	1	1	240424899	4198	12.30	2.53	12	0.01	142.00	691.00	4050	20240411	-56.89	1454	20241209	20.08	2055	-15.04	20250115	1589	9.88	20250102	4050	-56.89	20240411	1454	20.08	20241209	2.64	N	003280	500	1202 억	2678930	N	N	631	N	N
74	20250212	160142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1740	-28	5	-1.58	1187513107	682117	69.79	1768	1768	1731	2295	1238	1768	1740.91	1.19	-175452	1802	1784	1754	1736	1706	1794	1746	1202	527	500	1130	1	1	240424899	4183	12.25	2.52	12	0.28	142.00	691.00	4050	20240411	-57.04	1454	20241209	19.67	2055	-15.33	20250115	1589	9.50	20250102	4050	-57.04	20240411	1454	19.67	20241209	2.63	N	003280	500	1202 억	2856518	N	N	631	N	N
75	20250212	150142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1743	-25	5	-1.41	1061258309	609681	62.38	1768	1768	1731	2295	1238	1768	1740.67	1.19	-185501	1802	1784	1754	1736	1706	1794	1746	1202	527	500	1130	1	1	240424899	4191	12.27	2.52	12	0.25	142.00	691.00	4050	20240411	-56.96	1454	20241209	19.88	2055	-15.18	20250115	1589	9.69	20250102	4050	-56.96	20240411	1454	19.88	20241209	2.63	N	003280	500	1202 억	2856518	N	N	0	N	N
76	20250212	140141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1743	-25	5	-1.41	927742020	533057	54.54	1768	1768	1731	2295	1238	1768	1740.41	1.19	-179498	1802	1784	1754	1736	1706	1794	1746	1202	527	500	1130	1	1	240424899	4191	12.27	2.52	12	0.22	142.00	691.00	4050	20240411	-56.96	1454	20241209	19.88	2055	-15.18	20250115	1589	9.69	20250102	4050	-56.96	20240411	1454	19.88	20241209	2.63	N	003280	500	1202 억	2856518	N	N	0	N	N
77	20250212	130142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1740	-28	5	-1.58	852832927	490054	50.14	1768	1768	1731	2295	1238	1768	1740.27	1.19	-174542	1802	1784	1754	1736	1706	1794	1746	1202	527	500	1130	1	1	240424899	4183	12.25	2.52	12	0.20	142.00	691.00	4050	20240411	-57.04	1454	20241209	19.67	2055	-15.33	20250115	1589	9.50	20250102	4050	-57.04	20240411	1454	19.67	20241209	2.63	N	003280	500	1202 억	2856518	N	N	0	N	N
78	20250212	120142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1736	-32	5	-1.81	740698778	425510	43.54	1768	1768	1731	2295	1238	1768	1740.72	1.19	-148819	1802	1784	1754	1736	1706	1794	1746	1202	527	500	1130	1	1	240424899	4174	12.23	2.51	12	0.18	142.00	691.00	4050	20240411	-57.14	1454	20241209	19.39	2055	-15.52	20250115	1589	9.25	20250102	4050	-57.14	20240411	1454	19.39	20241209	2.63	N	003280	500	1202 억	2856518	N	N	0	N	N
79	20250212	110142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1739	-29	5	-1.64	684512560	393159	40.23	1768	1768	1731	2295	1238	1768	1741.04	1.19	-138530	1802	1784	1754	1736	1706	1794	1746	1202	527	500	1130	1	1	240424899	4181	12.25	2.52	12	0.16	142.00	691.00	4050	20240411	-57.06	1454	20241209	19.60	2055	-15.38	20250115	1589	9.44	20250102	4050	-57.06	20240411	1454	19.60	20241209	2.63	N	003280	500	1202 억	2856518	N	N	0	N	N
80	20250212	100142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1737	-31	5	-1.75	488486916	280157	28.67	1768	1768	1737	2295	1238	1768	1743.60	1.19	-102085	1802	1784	1754	1736	1706	1794	1746	1202	527	500	1130	1	1	240424899	4176	12.23	2.51	12	0.12	142.00	691.00	4050	20240411	-57.11	1454	20241209	19.46	2055	-15.47	20250115	1589	9.31	20250102	4050	-57.11	20240411	1454	19.46	20241209	2.63	N	003280	500	1202 억	2856518	N	N	0	N	N
81	20250212	090142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1768	0	3	0.00	38105042	21596	2.21	1768	1768	1756	2295	1238	1768	1764.41	1.19	-6078	1802	1784	1754	1736	1706	1794	1746	1202	527	500	1130	1	1	240424899	4251	12.45	2.56	12	0.01	142.00	691.00	4050	20240411	-56.35	1454	20241209	21.60	2055	-13.97	20250115	1589	11.26	20250102	4050	-56.35	20240411	1454	21.60	20241209	2.63	N	003280	500	1202 억	2856518	N	N	0	N	N
82	20250211	160142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1768	37	2	2.14	1680363778	961002	140.90	1739	1772	1724	2250	1212	1731	1748.41	1.16	142938	1771	1750	1733	1712	1695	1742	1704	1202	519	500	1100	1	1	240424899	4251	12.45	2.56	12	0.40	142.00	691.00	4050	20240411	-56.35	1454	20241209	21.60	2055	-13.97	20250115	1589	11.26	20250102	4050	-56.35	20240411	1454	21.60	20241209	2.66	N	003280	500	1202 억	2793333	N	N	12	N	N
83	20250211	150142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1756	25	2	1.44	1340072152	768170	112.63	1739	1761	1724	2250	1212	1731	1744.50	1.16	148831	1771	1750	1733	1712	1695	1742	1704	1202	519	500	1100	1	1	240424899	4222	12.37	2.54	12	0.32	142.00	691.00	4050	20240411	-56.64	1454	20241209	20.77	2055	-14.55	20250115	1589	10.51	20250102	4050	-56.64	20240411	1454	20.77	20241209	2.66	N	003280	500	1202 억	2793333	N	N	12	N	N
84	20250211	140142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1750	19	2	1.10	1056715164	606698	88.95	1739	1755	1724	2250	1212	1731	1741.75	1.16	166197	1771	1750	1733	1712	1695	1742	1704	1202	519	500	1100	1	1	240424899	4207	12.32	2.53	12	0.25	142.00	691.00	4050	20240411	-56.79	1454	20241209	20.36	2055	-14.84	20250115	1589	10.13	20250102	4050	-56.79	20240411	1454	20.36	20241209	2.66	N	003280	500	1202 억	2793333	N	N	12	N	N
85	20250211	130140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1753	22	2	1.27	924626188	531258	77.89	1739	1755	1724	2250	1212	1731	1740.45	1.16	165216	1771	1750	1733	1712	1695	1742	1704	1202	519	500	1100	1	1	240424899	4215	12.35	2.54	12	0.22	142.00	691.00	4050	20240411	-56.72	1454	20241209	20.56	2055	-14.70	20250115	1589	10.32	20250102	4050	-56.72	20240411	1454	20.56	20241209	2.66	N	003280	500	1202 억	2793333	N	N	12	N	N
86	20250211	120142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1747	16	2	0.92	717705554	412994	60.55	1739	1749	1724	2250	1212	1731	1737.81	1.16	108589	1771	1750	1733	1712	1695	1742	1704	1202	519	500	1100	1	1	240424899	4200	12.30	2.53	12	0.17	142.00	691.00	4050	20240411	-56.86	1454	20241209	20.15	2055	-14.99	20250115	1589	9.94	20250102	4050	-56.86	20240411	1454	20.15	20241209	2.66	N	003280	500	1202 억	2793333	N	N	12	N	N
87	20250211	110141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1742	11	2	0.64	522333735	300927	44.12	1739	1742	1724	2250	1212	1731	1735.75	1.16	77005	1771	1750	1733	1712	1695	1742	1704	1202	519	500	1100	1	1	240424899	4188	12.27	2.52	12	0.13	142.00	691.00	4050	20240411	-56.99	1454	20241209	19.81	2055	-15.23	20250115	1589	9.63	20250102	4050	-56.99	20240411	1454	19.81	20241209	2.66	N	003280	500	1202 억	2793333	N	N	12	N	N
88	20250211	100142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1739	8	2	0.46	308374844	177867	26.08	1739	1741	1724	2250	1212	1731	1733.74	1.16	14029	1771	1750	1733	1712	1695	1742	1704	1202	519	500	1100	1	1	240424899	4181	12.25	2.52	12	0.07	142.00	691.00	4050	20240411	-57.06	1454	20241209	19.60	2055	-15.38	20250115	1589	9.44	20250102	4050	-57.06	20240411	1454	19.60	20241209	2.66	N	003280	500	1202 억	2793333	N	N	12	N	N
89	20250211	090142	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1737	6	2	0.35	12651462	7275	1.07	1739	1740	1737	2250	1212	1731	1739.03	1.16	-514	1771	1750	1733	1712	1695	1742	1704	1202	519	500	1100	1	1	240424899	4176	12.23	2.51	12	0.00	142.00	691.00	4050	20240411	-57.11	1454	20241209	19.46	2055	-15.47	20250115	1589	9.31	20250102	4050	-57.11	20240411	1454	19.46	20241209	2.66	N	003280	500	1202 억	2793333	N	N	12	N	N
90	20250210	160141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1731	-1	5	-0.06	1165711219	673957	57.91	1754	1754	1716	2250	1213	1732	1729.64	1.17	-26565	1790	1761	1740	1711	1690	1750	1700	1202	518	500	1100	1	1	240424899	4162	12.19	2.51	12	0.28	142.00	691.00	4050	20240411	-57.26	1454	20241209	19.05	2055	-15.77	20250115	1589	8.94	20250102	4050	-57.26	20240411	1454	19.05	20241209	2.64	N	003280	500	1202 억	2815430	N	N	12	N	N
91	20250210	150141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1732	0	3	0.00	1088103777	629125	54.06	1754	1754	1716	2250	1213	1732	1729.55	1.17	-24215	1790	1761	1740	1711	1690	1750	1700	1202	518	500	1100	1	1	240424899	4164	12.20	2.51	12	0.26	142.00	691.00	4050	20240411	-57.23	1454	20241209	19.12	2055	-15.72	20250115	1589	9.00	20250102	4050	-57.23	20240411	1454	19.12	20241209	2.64	N	003280	500	1202 억	2815430	N	N	26	N	N
92	20250210	140141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1730	-2	5	-0.12	962366161	556415	47.81	1754	1754	1716	2250	1213	1732	1729.58	1.17	-22752	1790	1761	1740	1711	1690	1750	1700	1202	518	500	1100	1	1	240424899	4159	12.18	2.50	12	0.23	142.00	691.00	4050	20240411	-57.28	1454	20241209	18.98	2055	-15.82	20250115	1589	8.87	20250102	4050	-57.28	20240411	1454	18.98	20241209	2.64	N	003280	500	1202 억	2815430	N	N	26	N	N
93	20250210	130141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1735	3	2	0.17	824407935	476760	40.97	1754	1754	1716	2250	1213	1732	1729.19	1.17	-21450	1790	1761	1740	1711	1690	1750	1700	1202	518	500	1100	1	1	240424899	4171	12.22	2.51	12	0.20	142.00	691.00	4050	20240411	-57.16	1454	20241209	19.33	2055	-15.57	20250115	1589	9.19	20250102	4050	-57.16	20240411	1454	19.33	20241209	2.64	N	003280	500	1202 억	2815430	N	N	26	N	N
94	20250210	120141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1737	5	2	0.29	734656697	425070	36.53	1754	1754	1716	2250	1213	1732	1728.32	1.17	-5446	1790	1761	1740	1711	1690	1750	1700	1202	518	500	1100	1	1	240424899	4176	12.23	2.51	12	0.18	142.00	691.00	4050	20240411	-57.11	1454	20241209	19.46	2055	-15.47	20250115	1589	9.31	20250102	4050	-57.11	20240411	1454	19.46	20241209	2.64	N	003280	500	1202 억	2815430	N	N	26	N	N
95	20250210	110140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1737	5	2	0.29	571905244	331540	28.49	1754	1754	1716	2250	1213	1732	1725.00	1.17	22883	1790	1761	1740	1711	1690	1750	1700	1202	518	500	1100	1	1	240424899	4176	12.23	2.51	12	0.14	142.00	691.00	4050	20240411	-57.11	1454	20241209	19.46	2055	-15.47	20250115	1589	9.31	20250102	4050	-57.11	20240411	1454	19.46	20241209	2.64	N	003280	500	1202 억	2815430	N	N	26	N	N
96	20250210	100140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1723	-9	5	-0.52	328656576	190530	16.37	1754	1754	1716	2250	1213	1732	1724.96	1.17	-13796	1790	1761	1740	1711	1690	1750	1700	1202	518	500	1100	1	1	240424899	4143	12.13	2.49	12	0.08	142.00	691.00	4050	20240411	-57.46	1454	20241209	18.50	2055	-16.16	20250115	1589	8.43	20250102	4050	-57.46	20240411	1454	18.50	20241209	2.64	N	003280	500	1202 억	2815430	N	N	26	N	N
97	20250210	090141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1736	4	2	0.23	30276715	17321	1.49	1754	1754	1736	2250	1213	1732	1747.98	1.17	-4482	1790	1761	1740	1711	1690	1750	1700	1202	518	500	1100	1	1	240424899	4174	12.23	2.51	12	0.01	142.00	691.00	4050	20240411	-57.14	1454	20241209	19.39	2055	-15.52	20250115	1589	9.25	20250102	4050	-57.14	20240411	1454	19.39	20241209	2.64	N	003280	500	1202 억	2815430	N	N	26	N	N
98	20250207	160140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1732	-30	5	-1.70	1990764904	1150369	105.98	1769	1769	1719	2290	1234	1762	1730.54	1.18	-29650	1806	1784	1771	1749	1736	1777	1742	1202	528	500	1120	1	1	240424899	4164	12.20	2.51	12	0.48	142.00	691.00	4050	20240411	-57.23	1454	20241209	19.12	2055	-15.72	20250115	1589	9.00	20250102	4050	-57.23	20240411	1454	19.12	20241209	2.65	N	003280	500	1202 억	2843023	N	N	26	N	N
99	20250207	150141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1733	-29	5	-1.65	1891831342	1093240	100.72	1769	1769	1719	2290	1234	1762	1730.48	1.18	-27500	1806	1784	1771	1749	1736	1777	1742	1202	528	500	1120	1	1	240424899	4167	12.20	2.51	12	0.45	142.00	691.00	4050	20240411	-57.21	1454	20241209	19.19	2055	-15.67	20250115	1589	9.06	20250102	4050	-57.21	20240411	1454	19.19	20241209	2.65	N	003280	500	1202 억	2843023	N	N	85	N	N
100	20250207	140140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1732	-30	5	-1.70	1651684030	954460	87.93	1769	1769	1719	2290	1234	1762	1730.49	1.18	-51403	1806	1784	1771	1749	1736	1777	1742	1202	528	500	1120	1	1	240424899	4164	12.20	2.51	12	0.40	142.00	691.00	4050	20240411	-57.23	1454	20241209	19.12	2055	-15.72	20250115	1589	9.00	20250102	4050	-57.23	20240411	1454	19.12	20241209	2.65	N	003280	500	1202 억	2843023	N	N	85	N	N
101	20250207	130140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1722	-40	5	-2.27	1364991572	788350	72.63	1769	1769	1719	2290	1234	1762	1731.45	1.18	-62816	1806	1784	1771	1749	1736	1777	1742	1202	528	500	1120	1	1	240424899	4140	12.13	2.49	12	0.33	142.00	691.00	4050	20240411	-57.48	1454	20241209	18.43	2055	-16.20	20250115	1589	8.37	20250102	4050	-57.48	20240411	1454	18.43	20241209	2.65	N	003280	500	1202 억	2843023	N	N	85	N	N
102	20250207	120141	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1725	-37	5	-2.10	1287191944	743182	68.47	1769	1769	1719	2290	1234	1762	1732.00	1.18	-58283	1806	1784	1771	1749	1736	1777	1742	1202	528	500	1120	1	1	240424899	4147	12.15	2.50	12	0.31	142.00	691.00	4050	20240411	-57.41	1454	20241209	18.64	2055	-16.06	20250115	1589	8.56	20250102	4050	-57.41	20240411	1454	18.64	20241209	2.65	N	003280	500	1202 억	2843023	N	N	85	N	N
103	20250207	110140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1724	-38	5	-2.16	1106669300	638394	58.82	1769	1769	1719	2290	1234	1762	1733.52	1.18	-39215	1806	1784	1771	1749	1736	1777	1742	1202	528	500	1120	1	1	240424899	4145	12.14	2.49	12	0.27	142.00	691.00	4050	20240411	-57.43	1454	20241209	18.57	2055	-16.11	20250115	1589	8.50	20250102	4050	-57.43	20240411	1454	18.57	20241209	2.65	N	003280	500	1202 억	2843023	N	N	85	N	N
104	20250207	100140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1734	-28	5	-1.59	652646361	375014	34.55	1769	1769	1730	2290	1234	1762	1740.33	1.18	-42671	1806	1784	1771	1749	1736	1777	1742	1202	528	500	1120	1	1	240424899	4169	12.21	2.51	12	0.16	142.00	691.00	4050	20240411	-57.19	1454	20241209	19.26	2055	-15.62	20250115	1589	9.13	20250102	4050	-57.19	20240411	1454	19.26	20241209	2.65	N	003280	500	1202 억	2843023	N	N	85	N	N
105	20250207	090140	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1756	-6	5	-0.34	40716350	23086	2.13	1769	1769	1749	2290	1234	1762	1763.68	1.18	-11259	1806	1784	1771	1749	1736	1777	1742	1202	528	500	1120	1	1	240424899	4222	12.37	2.54	12	0.01	142.00	691.00	4050	20240411	-56.64	1454	20241209	20.77	2055	-14.55	20250115	1589	10.51	20250102	4050	-56.64	20240411	1454	20.77	20241209	2.65	N	003280	500	1202 억	2843023	N	N	85	N	N
106	20250206	160138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1762	-34	5	-1.89	1887729143	1066600	50.09	1791	1793	1758	2330	1258	1796	1769.77	1.27	-245945	1858	1826	1783	1751	1708	1843	1768	1202	534	500	1140	1	1	240424899	4236	12.41	2.55	12	0.44	142.00	691.00	4250	20240124	-58.54	1454	20241209	21.18	2055	-14.26	20250115	1589	10.89	20250102	4050	-56.49	20240411	1454	21.18	20241209	2.65	N	003280	500	1202 억	3064086	N	N	85	N	N
107	20250206	150139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1760	-36	5	-2.00	1789490465	1010851	47.48	1791	1793	1758	2330	1258	1796	1770.17	1.27	-228713	1858	1826	1783	1751	1708	1843	1768	1202	534	500	1140	1	1	240424899	4231	12.39	2.55	12	0.42	142.00	691.00	4250	20240124	-58.59	1454	20241209	21.05	2055	-14.36	20250115	1589	10.76	20250102	4050	-56.54	20240411	1454	21.05	20241209	2.65	N	003280	500	1202 억	3064086	N	N	8	N	N
108	20250206	140139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1763	-33	5	-1.84	1632727086	921806	43.29	1791	1793	1760	2330	1258	1796	1771.11	1.27	-202492	1858	1826	1783	1751	1708	1843	1768	1202	534	500	1140	1	1	240424899	4239	12.42	2.55	12	0.38	142.00	691.00	4250	20240124	-58.52	1454	20241209	21.25	2055	-14.21	20250115	1589	10.95	20250102	4050	-56.47	20240411	1454	21.25	20241209	2.65	N	003280	500	1202 억	3064086	N	N	8	N	N
109	20250206	130138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1768	-28	5	-1.56	1346252683	759252	35.66	1791	1793	1763	2330	1258	1796	1772.99	1.27	-181830	1858	1826	1783	1751	1708	1843	1768	1202	534	500	1140	1	1	240424899	4251	12.45	2.56	12	0.32	142.00	691.00	4250	20240124	-58.40	1454	20241209	21.60	2055	-13.97	20250115	1589	11.26	20250102	4050	-56.35	20240411	1454	21.60	20241209	2.65	N	003280	500	1202 억	3064086	N	N	8	N	N
110	20250206	120138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1768	-28	5	-1.56	1160570276	654151	30.72	1791	1793	1763	2330	1258	1796	1774.01	1.27	-151776	1858	1826	1783	1751	1708	1843	1768	1202	534	500	1140	1	1	240424899	4251	12.45	2.56	12	0.27	142.00	691.00	4250	20240124	-58.40	1454	20241209	21.60	2055	-13.97	20250115	1589	11.26	20250102	4050	-56.35	20240411	1454	21.60	20241209	2.65	N	003280	500	1202 억	3064086	N	N	8	N	N
111	20250206	110135	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1767	-29	5	-1.61	1040822916	586428	27.54	1791	1793	1763	2330	1258	1796	1774.69	1.27	-140033	1858	1826	1783	1751	1708	1843	1768	1202	534	500	1140	1	1	240424899	4248	12.44	2.56	12	0.24	142.00	691.00	4250	20240124	-58.42	1454	20241209	21.53	2055	-14.01	20250115	1589	11.20	20250102	4050	-56.37	20240411	1454	21.53	20241209	2.65	N	003280	500	1202 억	3064086	N	N	8	N	N
112	20250206	100138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1776	-20	5	-1.11	579722870	325778	15.30	1791	1793	1770	2330	1258	1796	1779.27	1.27	-51327	1858	1826	1783	1751	1708	1843	1768	1202	534	500	1140	1	1	240424899	4270	12.51	2.57	12	0.14	142.00	691.00	4250	20240124	-58.21	1454	20241209	22.15	2055	-13.58	20250115	1589	11.77	20250102	4050	-56.15	20240411	1454	22.15	20241209	2.65	N	003280	500	1202 억	3064086	N	N	8	N	N
113	20250206	090138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1793	-3	5	-0.17	77237368	43112	2.02	1791	1793	1790	2330	1258	1796	1791.03	1.27	-6373	1858	1826	1783	1751	1708	1843	1768	1202	534	500	1140	1	1	240424899	4311	12.63	2.59	12	0.02	142.00	691.00	4250	20240124	-57.81	1454	20241209	23.31	2055	-12.75	20250115	1589	12.84	20250102	4050	-55.73	20240411	1454	23.31	20241209	2.65	N	003280	500	1202 억	3064086	N	N	8	N	N
114	20250205	160138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1796	63	2	3.64	3768483060	2101880	225.02	1744	1815	1740	2250	1214	1733	1792.90	1.18	247715	1763	1747	1725	1709	1687	1756	1718	1202	517	500	1100	1	1	240424899	4318	12.65	2.60	12	0.87	142.00	691.00	4370	20240123	-58.90	1454	20241209	23.52	2055	-12.60	20250115	1589	13.03	20250102	4050	-55.65	20240411	1454	23.52	20241209	2.70	N	003280	500	1202 억	2839666	N	N	8	N	N
115	20250205	150138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1790	57	2	3.29	3537534212	1973088	211.23	1744	1815	1740	2250	1214	1733	1792.89	1.18	250593	1763	1747	1725	1709	1687	1756	1718	1202	517	500	1100	1	1	240424899	4304	12.61	2.59	12	0.82	142.00	691.00	4370	20240123	-59.04	1454	20241209	23.11	2055	-12.90	20250115	1589	12.65	20250102	4050	-55.80	20240411	1454	23.11	20241209	2.70	N	003280	500	1202 억	2839666	N	N	639	N	N
116	20250205	140138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1790	57	2	3.29	3350760535	1868799	200.07	1744	1815	1740	2250	1214	1733	1793.00	1.18	268836	1763	1747	1725	1709	1687	1756	1718	1202	517	500	1100	1	1	240424899	4304	12.61	2.59	12	0.78	142.00	691.00	4370	20240123	-59.04	1454	20241209	23.11	2055	-12.90	20250115	1589	12.65	20250102	4050	-55.80	20240411	1454	23.11	20241209	2.70	N	003280	500	1202 억	2839666	N	N	639	N	N
117	20250205	130137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1790	57	2	3.29	3135741008	1748227	187.16	1744	1815	1740	2250	1214	1733	1793.67	1.18	293162	1763	1747	1725	1709	1687	1756	1718	1202	517	500	1100	1	1	240424899	4304	12.61	2.59	12	0.73	142.00	691.00	4370	20240123	-59.04	1454	20241209	23.11	2055	-12.90	20250115	1589	12.65	20250102	4050	-55.80	20240411	1454	23.11	20241209	2.70	N	003280	500	1202 억	2839666	N	N	639	N	N
118	20250205	120138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1797	64	2	3.69	2681842185	1495893	160.15	1744	1815	1740	2250	1214	1733	1792.80	1.18	281471	1763	1747	1725	1709	1687	1756	1718	1202	517	500	1100	1	1	240424899	4320	12.65	2.60	12	0.62	142.00	691.00	4370	20240123	-58.88	1454	20241209	23.59	2055	-12.55	20250115	1589	13.09	20250102	4050	-55.63	20240411	1454	23.59	20241209	2.70	N	003280	500	1202 억	2839666	N	N	639	N	N
119	20250205	110137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1781	48	2	2.77	2416192735	1347485	144.26	1744	1815	1740	2250	1214	1733	1793.11	1.18	240707	1763	1747	1725	1709	1687	1756	1718	1202	517	500	1100	1	1	240424899	4282	12.54	2.58	12	0.56	142.00	691.00	4370	20240123	-59.24	1454	20241209	22.49	2055	-13.33	20250115	1589	12.08	20250102	4050	-56.02	20240411	1454	22.49	20241209	2.70	N	003280	500	1202 억	2839666	N	N	639	N	N
120	20250205	100138	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1796	63	2	3.64	2069346642	1153255	123.46	1744	1815	1740	2250	1214	1733	1794.35	1.18	244741	1763	1747	1725	1709	1687	1756	1718	1202	517	500	1100	1	1	240424899	4318	12.65	2.60	12	0.48	142.00	691.00	4370	20240123	-58.90	1454	20241209	23.52	2055	-12.60	20250115	1589	13.03	20250102	4050	-55.65	20240411	1454	23.52	20241209	2.70	N	003280	500	1202 억	2839666	N	N	639	N	N
121	20250205	090139	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1775	42	2	2.42	167112219	94783	10.15	1744	1783	1740	2250	1214	1733	1763.11	1.18	33586	1763	1747	1725	1709	1687	1756	1718	1202	517	500	1100	1	1	240424899	4268	12.50	2.57	12	0.04	142.00	691.00	4370	20240123	-59.38	1454	20241209	22.08	2055	-13.63	20250115	1589	11.71	20250102	4050	-56.17	20240411	1454	22.08	20241209	2.70	N	003280	500	1202 억	2839666	N	N	639	N	N
122	20250204	160136	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1733	19	2	1.11	1579546120	914964	50.56	1714	1741	1703	2225	1200	1714	1726.51	1.12	140833	1842	1777	1740	1675	1638	1759	1657	1202	511	500	1090	1	1	240424899	4167	12.20	2.51	12	0.38	142.00	691.00	4370	20240123	-60.34	1454	20241209	19.19	2055	-15.67	20250115	1589	9.06	20250102	4050	-57.21	20240411	1454	19.19	20241209	2.68	N	003280	500	1202 억	2700370	N	N	639	N	N
123	20250204	150137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1737	23	2	1.34	1475743450	855060	47.25	1714	1741	1703	2225	1200	1714	1726.07	1.12	114754	1842	1777	1740	1675	1638	1759	1657	1202	511	500	1090	1	1	240424899	4176	12.23	2.51	12	0.36	142.00	691.00	4370	20240123	-60.25	1454	20241209	19.46	2055	-15.47	20250115	1589	9.31	20250102	4050	-57.11	20240411	1454	19.46	20241209	2.68	N	003280	500	1202 억	2700370	N	N	409	N	N
124	20250204	140137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1734	20	2	1.17	1208322358	700893	38.73	1714	1739	1703	2225	1200	1714	1724.16	1.12	58480	1842	1777	1740	1675	1638	1759	1657	1202	511	500	1090	1	1	240424899	4169	12.21	2.51	12	0.29	142.00	691.00	4370	20240123	-60.32	1454	20241209	19.26	2055	-15.62	20250115	1589	9.13	20250102	4050	-57.19	20240411	1454	19.26	20241209	2.68	N	003280	500	1202 억	2700370	N	N	409	N	N
125	20250204	130137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1729	15	2	0.88	1060559287	615324	34.00	1714	1739	1703	2225	1200	1714	1723.78	1.12	24994	1842	1777	1740	1675	1638	1759	1657	1202	511	500	1090	1	1	240424899	4157	12.18	2.50	12	0.26	142.00	691.00	4370	20240123	-60.43	1454	20241209	18.91	2055	-15.86	20250115	1589	8.81	20250102	4050	-57.31	20240411	1454	18.91	20241209	2.68	N	003280	500	1202 억	2700370	N	N	409	N	N
126	20250204	120137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1734	20	2	1.17	974242406	565455	31.25	1714	1739	1703	2225	1200	1714	1723.14	1.12	19774	1842	1777	1740	1675	1638	1759	1657	1202	511	500	1090	1	1	240424899	4169	12.21	2.51	12	0.24	142.00	691.00	4370	20240123	-60.32	1454	20241209	19.26	2055	-15.62	20250115	1589	9.13	20250102	4050	-57.19	20240411	1454	19.26	20241209	2.68	N	003280	500	1202 억	2700370	N	N	409	N	N
127	20250204	110135	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1725	11	2	0.64	822591733	477931	26.41	1714	1735	1703	2225	1200	1714	1721.35	1.12	21385	1842	1777	1740	1675	1638	1759	1657	1202	511	500	1090	1	1	240424899	4147	12.15	2.50	12	0.20	142.00	691.00	4370	20240123	-60.53	1454	20241209	18.64	2055	-16.06	20250115	1589	8.56	20250102	4050	-57.41	20240411	1454	18.64	20241209	2.68	N	003280	500	1202 억	2700370	N	N	409	N	N
128	20250204	100137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1728	14	2	0.82	540813063	314622	17.39	1714	1735	1703	2225	1200	1714	1719.14	1.12	7802	1842	1777	1740	1675	1638	1759	1657	1202	511	500	1090	1	1	240424899	4155	12.17	2.50	12	0.13	142.00	691.00	4370	20240123	-60.46	1454	20241209	18.84	2055	-15.91	20250115	1589	8.75	20250102	4050	-57.33	20240411	1454	18.84	20241209	2.68	N	003280	500	1202 억	2700370	N	N	409	N	N
129	20250204	090137	55	40.00	KOSPI	운송·창고	N	N	N	Y	40	N	1714	0	3	0.00	92163867	53674	2.97	1714	1733	1703	2225	1200	1714	1718.07	1.12	23793	1842	1777	1740	1675	1638	1759	1657	1202	511	500	1090	1	1	240424899	4121	12.07	2.48	12	0.02	142.00	691.00	4370	20240123	-60.78	1454	20241209	17.88	2055	-16.59	20250115	1589	7.87	20250102	4050	-57.68	20240411	1454	17.88	20241209	2.68	N	003280	500	1202 억	2700370	N	N	409	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History