KissMeData/004140/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160155	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2200	-60	5	-2.65	986607705	441256	141.47	2255	2265	2200	2935	1585	2260	2235.93	2.93	-60061	2293	2276	2263	2246	2233	2270	2240	480	675	1000	1440	5	1	47971766	1055	7.12	0.74	12	0.92	309.00	2980.00	3845	20240729	-42.78	1850	20241210	18.92	2465	-10.75	20250120	2150	2.33	20250102	3845	-42.78	20240729	1850	18.92	20241210	3.63	N	004140	1000	479 억	1405830	N	N	2	N	N
3	20250124	150155	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2220	-40	5	-1.77	911289205	407132	130.53	2255	2265	2215	2935	1585	2260	2238.31	2.93	-47854	2293	2276	2263	2246	2233	2270	2240	480	675	1000	1440	5	1	47971766	1065	7.18	0.74	12	0.85	309.00	2980.00	3845	20240729	-42.26	1850	20241210	20.00	2465	-9.94	20250120	2150	3.26	20250102	3845	-42.26	20240729	1850	20.00	20241210	3.63	N	004140	1000	479 억	1405830	N	N	0	N	N
4	20250124	140155	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2220	-40	5	-1.77	834184520	372361	119.38	2255	2265	2220	2935	1585	2260	2240.26	2.93	-40925	2293	2276	2263	2246	2233	2270	2240	480	675	1000	1440	5	1	47971766	1065	7.18	0.74	12	0.78	309.00	2980.00	3845	20240729	-42.26	1850	20241210	20.00	2465	-9.94	20250120	2150	3.26	20250102	3845	-42.26	20240729	1850	20.00	20241210	3.63	N	004140	1000	479 억	1405830	N	N	0	N	N
5	20250124	130156	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2240	-20	5	-0.88	604928965	269515	86.41	2255	2265	2230	2935	1585	2260	2244.51	2.93	-17938	2293	2276	2263	2246	2233	2270	2240	480	675	1000	1440	5	1	47971766	1075	7.25	0.75	12	0.56	309.00	2980.00	3845	20240729	-41.74	1850	20241210	21.08	2465	-9.13	20250120	2150	4.19	20250102	3845	-41.74	20240729	1850	21.08	20241210	3.63	N	004140	1000	479 억	1405830	N	N	0	N	N
6	20250124	120155	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2240	-20	5	-0.88	545418425	242892	77.87	2255	2265	2230	2935	1585	2260	2245.52	2.93	-15543	2293	2276	2263	2246	2233	2270	2240	480	675	1000	1440	5	1	47971766	1075	7.25	0.75	12	0.51	309.00	2980.00	3845	20240729	-41.74	1850	20241210	21.08	2465	-9.13	20250120	2150	4.19	20250102	3845	-41.74	20240729	1850	21.08	20241210	3.63	N	004140	1000	479 억	1405830	N	N	0	N	N
7	20250124	110156	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2245	-15	5	-0.66	411015445	182862	58.63	2255	2265	2230	2935	1585	2260	2247.68	2.93	-27004	2293	2276	2263	2246	2233	2270	2240	480	675	1000	1440	5	1	47971766	1077	7.27	0.75	12	0.38	309.00	2980.00	3845	20240729	-41.61	1850	20241210	21.35	2465	-8.92	20250120	2150	4.42	20250102	3845	-41.61	20240729	1850	21.35	20241210	3.63	N	004140	1000	479 억	1405830	N	N	0	N	N
8	20250124	100156	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2250	-10	5	-0.44	193052620	85714	27.48	2255	2265	2240	2935	1585	2260	2252.29	2.93	-13236	2293	2276	2263	2246	2233	2270	2240	480	675	1000	1440	5	1	47971766	1079	7.28	0.76	12	0.18	309.00	2980.00	3845	20240729	-41.48	1850	20241210	21.62	2465	-8.72	20250120	2150	4.65	20250102	3845	-41.48	20240729	1850	21.62	20241210	3.63	N	004140	1000	479 억	1405830	N	N	0	N	N
9	20250124	090156	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2260	0	3	0.00	2362245	1047	0.34	2255	2260	2255	2935	1585	2260	2256.20	2.93	-150	2293	2276	2263	2246	2233	2270	2240	480	675	1000	1440	5	1	47971766	1084	7.31	0.76	12	0.00	309.00	2980.00	3845	20240729	-41.22	1850	20241210	22.16	2465	-8.32	20250120	2150	5.12	20250102	3845	-41.22	20240729	1850	22.16	20241210	3.63	N	004140	1000	479 억	1405830	N	N	0	N	N
10	20250123	160156	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2260	-25	5	-1.09	687175695	304527	85.70	2280	2280	2250	2970	1600	2285	2256.52	3.14	-103946	2311	2297	2286	2272	2261	2305	2280	480	685	1000	1460	5	1	47971766	1084	7.31	0.76	12	0.63	309.00	2980.00	3845	20240729	-41.22	1850	20241210	22.16	2465	-8.32	20250120	2150	5.12	20250102	3845	-41.22	20240729	1850	22.16	20241210	3.68	N	004140	1000	479 억	1507066	N	N	0	N	N
11	20250123	150154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2250	-35	5	-1.53	633998280	280937	79.06	2280	2280	2250	2970	1600	2285	2256.73	3.14	-96842	2311	2297	2286	2272	2261	2305	2280	480	685	1000	1460	5	1	47971766	1079	7.28	0.76	12	0.59	309.00	2980.00	3845	20240729	-41.48	1850	20241210	21.62	2465	-8.72	20250120	2150	4.65	20250102	3845	-41.48	20240729	1850	21.62	20241210	3.68	N	004140	1000	479 억	1507066	N	N	0	N	N
12	20250123	140155	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2250	-35	5	-1.53	587886950	260474	73.30	2280	2280	2250	2970	1600	2285	2256.99	3.14	-90905	2311	2297	2286	2272	2261	2305	2280	480	685	1000	1460	5	1	47971766	1079	7.28	0.76	12	0.54	309.00	2980.00	3845	20240729	-41.48	1850	20241210	21.62	2465	-8.72	20250120	2150	4.65	20250102	3845	-41.48	20240729	1850	21.62	20241210	3.68	N	004140	1000	479 억	1507066	N	N	0	N	N
13	20250123	130155	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2255	-30	5	-1.31	568323330	251787	70.86	2280	2280	2250	2970	1600	2285	2257.16	3.14	-90826	2311	2297	2286	2272	2261	2305	2280	480	685	1000	1460	5	1	47971766	1082	7.30	0.76	12	0.52	309.00	2980.00	3845	20240729	-41.35	1850	20241210	21.89	2465	-8.52	20250120	2150	4.88	20250102	3845	-41.35	20240729	1850	21.89	20241210	3.68	N	004140	1000	479 억	1507066	N	N	0	N	N
14	20250123	120155	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2260	-25	5	-1.09	426647215	188939	53.17	2280	2280	2250	2970	1600	2285	2258.12	3.14	-84084	2311	2297	2286	2272	2261	2305	2280	480	685	1000	1460	5	1	47971766	1084	7.31	0.76	12	0.39	309.00	2980.00	3845	20240729	-41.22	1850	20241210	22.16	2465	-8.32	20250120	2150	5.12	20250102	3845	-41.22	20240729	1850	22.16	20241210	3.68	N	004140	1000	479 억	1507066	N	N	0	N	N
15	20250123	110155	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2265	-20	5	-0.88	403654785	178744	50.30	2280	2280	2250	2970	1600	2285	2258.28	3.14	-82728	2311	2297	2286	2272	2261	2305	2280	480	685	1000	1460	5	1	47971766	1087	7.33	0.76	12	0.37	309.00	2980.00	3845	20240729	-41.09	1850	20241210	22.43	2465	-8.11	20250120	2150	5.35	20250102	3845	-41.09	20240729	1850	22.43	20241210	3.68	N	004140	1000	479 억	1507066	N	N	0	N	N
16	20250123	100155	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2255	-30	5	-1.31	266945200	118158	33.25	2280	2280	2250	2970	1600	2285	2259.22	3.14	-65781	2311	2297	2286	2272	2261	2305	2280	480	685	1000	1460	5	1	47971766	1082	7.30	0.76	12	0.25	309.00	2980.00	3845	20240729	-41.35	1850	20241210	21.89	2465	-8.52	20250120	2150	4.88	20250102	3845	-41.35	20240729	1850	21.89	20241210	3.68	N	004140	1000	479 억	1507066	N	N	0	N	N
17	20250123	090154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2265	-20	5	-0.88	17928465	7896	2.22	2280	2280	2265	2970	1600	2285	2270.58	3.14	-2802	2311	2297	2286	2272	2261	2305	2280	480	685	1000	1460	5	1	47971766	1087	7.33	0.76	12	0.02	309.00	2980.00	3845	20240729	-41.09	1850	20241210	22.43	2465	-8.11	20250120	2150	5.35	20250102	3845	-41.09	20240729	1850	22.43	20241210	3.68	N	004140	1000	479 억	1507066	N	N	0	N	N
18	20250122	160154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	5	2	0.22	768410305	336558	87.15	2275	2300	2275	2960	1600	2280	2283.14	2.91	108568	2330	2305	2280	2255	2230	2305	2255	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.70	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.73	N	004140	1000	479 억	1396783	N	N	10	N	N
19	20250122	150154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	0	3	0.00	697174040	305319	79.06	2275	2300	2275	2960	1600	2280	2283.43	2.91	105502	2330	2305	2280	2255	2230	2305	2255	480	680	1000	1450	5	1	47971766	1094	7.38	0.77	12	0.64	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2465	-7.51	20250120	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.73	N	004140	1000	479 억	1396783	N	N	10	N	N
20	20250122	140154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	5	2	0.22	592303220	259333	67.16	2275	2300	2275	2960	1600	2280	2283.95	2.91	86935	2330	2305	2280	2255	2230	2305	2255	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.54	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.73	N	004140	1000	479 억	1396783	N	N	10	N	N
21	20250122	130154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	10	2	0.44	522567250	228767	59.24	2275	2300	2275	2960	1600	2280	2284.28	2.91	79488	2330	2305	2280	2255	2230	2305	2255	480	680	1000	1450	5	1	47971766	1099	7.41	0.77	12	0.48	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2465	-7.10	20250120	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.73	N	004140	1000	479 억	1396783	N	N	10	N	N
22	20250122	120153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	5	2	0.22	414521720	181491	47.00	2275	2300	2275	2960	1600	2280	2283.98	2.91	50048	2330	2305	2280	2255	2230	2305	2255	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.38	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.73	N	004140	1000	479 억	1396783	N	N	10	N	N
23	20250122	110154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	5	2	0.22	284641110	124677	32.29	2275	2300	2275	2960	1600	2280	2283.03	2.91	14482	2330	2305	2280	2255	2230	2305	2255	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.26	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.73	N	004140	1000	479 억	1396783	N	N	10	N	N
24	20250122	100154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	5	2	0.22	180036025	78853	20.42	2275	2300	2275	2960	1600	2280	2283.19	2.91	8789	2330	2305	2280	2255	2230	2305	2255	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.16	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.73	N	004140	1000	479 억	1396783	N	N	10	N	N
25	20250122	090154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2300	20	2	0.88	13093175	5721	1.48	2275	2300	2275	2960	1600	2280	2288.62	2.91	1590	2330	2305	2280	2255	2230	2305	2255	480	680	1000	1450	5	1	47971766	1103	7.44	0.77	12	0.01	309.00	2980.00	3845	20240729	-40.18	1850	20241210	24.32	2465	-6.69	20250120	2150	6.98	20250102	3845	-40.18	20240729	1850	24.32	20241210	3.73	N	004140	1000	479 억	1396783	N	N	10	N	N
26	20250121	160153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	5	2	0.22	872004620	382586	8.34	2280	2305	2255	2955	1595	2275	2279.23	2.73	82275	2531	2402	2336	2207	2141	2370	2175	480	680	1000	1450	5	1	47971766	1094	7.38	0.77	12	0.80	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2465	-7.51	20250120	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.60	N	004140	1000	479 억	1311923	N	N	10	N	N
27	20250121	150154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	10	2	0.44	792605245	347760	7.58	2280	2305	2255	2955	1595	2275	2279.17	2.73	74894	2531	2402	2336	2207	2141	2370	2175	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.72	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.60	N	004140	1000	479 억	1311923	N	N	23	N	N
28	20250121	140154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	10	2	0.44	749112440	328673	7.17	2280	2305	2255	2955	1595	2275	2279.20	2.73	70965	2531	2402	2336	2207	2141	2370	2175	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.69	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.60	N	004140	1000	479 억	1311923	N	N	23	N	N
29	20250121	130153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	10	2	0.44	699404610	306868	6.69	2280	2305	2255	2955	1595	2275	2279.17	2.73	70367	2531	2402	2336	2207	2141	2370	2175	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.64	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.60	N	004140	1000	479 억	1311923	N	N	23	N	N
30	20250121	120154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	0	3	0.00	645665225	283351	6.18	2280	2305	2255	2955	1595	2275	2278.68	2.73	72511	2531	2402	2336	2207	2141	2370	2175	480	680	1000	1450	5	1	47971766	1091	7.36	0.76	12	0.59	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2465	-7.71	20250120	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.60	N	004140	1000	479 억	1311923	N	N	23	N	N
31	20250121	110149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2270	-5	5	-0.22	437708150	191749	4.18	2280	2305	2260	2955	1595	2275	2282.72	2.73	51251	2531	2402	2336	2207	2141	2370	2175	480	680	1000	1450	5	1	47971766	1089	7.35	0.76	12	0.40	309.00	2980.00	3845	20240729	-40.96	1850	20241210	22.70	2465	-7.91	20250120	2150	5.58	20250102	3845	-40.96	20240729	1850	22.70	20241210	3.60	N	004140	1000	479 억	1311923	N	N	23	N	N
32	20250121	100147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	15	2	0.66	300387740	131293	2.86	2280	2305	2275	2955	1595	2275	2287.92	2.73	45227	2531	2402	2336	2207	2141	2370	2175	480	680	1000	1450	5	1	47971766	1099	7.41	0.77	12	0.27	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2465	-7.10	20250120	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.60	N	004140	1000	479 억	1311923	N	N	23	N	N
33	20250121	090154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	10	2	0.44	52859545	23206	0.51	2280	2285	2275	2955	1595	2275	2277.84	2.73	9211	2531	2402	2336	2207	2141	2370	2175	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.05	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.60	N	004140	1000	479 억	1311923	N	N	23	N	N
34	20250120	160153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	-30	5	-1.30	10845113200	4570114	235.84	2305	2465	2270	2995	1615	2305	2373.08	3.16	-203462	2448	2376	2333	2261	2218	2355	2240	480	690	1000	1470	5	1	47971766	1091	7.36	0.76	12	9.53	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2465	-7.71	20250120	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.64	N	004140	1000	479 억	1516084	N	N	23	N	N
35	20250120	150154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	-20	5	-0.87	10628163935	4474763	230.92	2305	2465	2275	2995	1615	2305	2375.15	3.16	-228941	2448	2376	2333	2261	2218	2355	2240	480	690	1000	1470	5	1	47971766	1096	7.39	0.77	12	9.33	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2465	-7.30	20250120	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.64	N	004140	1000	479 억	1516084	N	N	9	N	N
36	20250120	140153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	-25	5	-1.08	10345416500	4350692	224.52	2305	2465	2275	2995	1615	2305	2377.90	3.16	-218789	2448	2376	2333	2261	2218	2355	2240	480	690	1000	1470	5	1	47971766	1094	7.38	0.77	12	9.07	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2465	-7.51	20250120	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.64	N	004140	1000	479 억	1516084	N	N	9	N	N
37	20250120	130152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	-15	5	-0.65	10017082035	4206880	217.09	2305	2465	2275	2995	1615	2305	2381.14	3.16	-223000	2448	2376	2333	2261	2218	2355	2240	480	690	1000	1470	5	1	47971766	1099	7.41	0.77	12	8.77	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2465	-7.10	20250120	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.64	N	004140	1000	479 억	1516084	N	N	9	N	N
38	20250120	120154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	-15	5	-0.65	9689280290	4063648	209.70	2305	2465	2275	2995	1615	2305	2384.40	3.16	-250883	2448	2376	2333	2261	2218	2355	2240	480	690	1000	1470	5	1	47971766	1099	7.41	0.77	12	8.47	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2465	-7.10	20250120	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.64	N	004140	1000	479 억	1516084	N	N	9	N	N
39	20250120	110153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2385	80	2	3.47	1825913760	779670	40.23	2305	2415	2275	2995	1615	2305	2341.96	3.16	12396	2448	2376	2333	2261	2218	2355	2240	480	690	1000	1470	5	1	47971766	1144	7.72	0.80	12	1.63	309.00	2980.00	3845	20240729	-37.97	1850	20241210	28.92	2425	-1.65	20250108	2150	10.93	20250102	3845	-37.97	20240729	1850	28.92	20241210	3.64	N	004140	1000	479 억	1516084	N	N	9	N	N
40	20250120	100154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	-15	5	-0.65	405275845	176906	9.13	2305	2310	2275	2995	1615	2305	2290.82	3.16	67583	2448	2376	2333	2261	2218	2355	2240	480	690	1000	1470	5	1	47971766	1099	7.41	0.77	12	0.37	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2425	-5.57	20250108	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.64	N	004140	1000	479 억	1516084	N	N	9	N	N
41	20250120	090153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	-15	5	-0.65	41379425	17958	0.93	2305	2310	2290	2995	1615	2305	2304.18	3.16	799	2448	2376	2333	2261	2218	2355	2240	480	690	1000	1470	5	1	47971766	1099	7.41	0.77	12	0.04	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2425	-5.57	20250108	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.64	N	004140	1000	479 억	1516084	N	N	9	N	N
42	20250117	160153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2305	20	2	0.88	4519731085	1921703	611.59	2355	2405	2290	2970	1600	2285	2352.01	3.87	-338757	2335	2310	2290	2265	2245	2322	2277	480	685	1000	1460	5	1	47971766	1106	7.46	0.77	12	4.01	309.00	2980.00	3845	20240729	-40.05	1850	20241210	24.59	2425	-4.95	20250108	2150	7.21	20250102	3845	-40.05	20240729	1850	24.59	20241210	3.53	N	004140	1000	479 억	1855385	N	N	9	N	N
43	20250117	150153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2310	25	2	1.09	4389382995	1865185	593.61	2355	2405	2290	2970	1600	2285	2353.32	3.87	-355867	2335	2310	2290	2265	2245	2322	2277	480	685	1000	1460	5	1	47971766	1108	7.48	0.78	12	3.89	309.00	2980.00	3845	20240729	-39.92	1850	20241210	24.86	2425	-4.74	20250108	2150	7.44	20250102	3845	-39.92	20240729	1850	24.86	20241210	3.53	N	004140	1000	479 억	1855385	N	N	21	N	N
44	20250117	140154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2300	15	2	0.66	4201612500	1783541	567.62	2355	2405	2290	2970	1600	2285	2355.77	3.87	-374211	2335	2310	2290	2265	2245	2322	2277	480	685	1000	1460	5	1	47971766	1103	7.44	0.77	12	3.72	309.00	2980.00	3845	20240729	-40.18	1850	20241210	24.32	2425	-5.15	20250108	2150	6.98	20250102	3845	-40.18	20240729	1850	24.32	20241210	3.53	N	004140	1000	479 억	1855385	N	N	21	N	N
45	20250117	130153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2315	30	2	1.31	3998403325	1695142	539.49	2355	2405	2310	2970	1600	2285	2358.74	3.87	-373153	2335	2310	2290	2265	2245	2322	2277	480	685	1000	1460	5	1	47971766	1111	7.49	0.78	12	3.53	309.00	2980.00	3845	20240729	-39.79	1850	20241210	25.14	2425	-4.54	20250108	2150	7.67	20250102	3845	-39.79	20240729	1850	25.14	20241210	3.53	N	004140	1000	479 억	1855385	N	N	21	N	N
46	20250117	120153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2315	30	2	1.31	3901684070	1653364	526.19	2355	2405	2310	2970	1600	2285	2359.85	3.87	-360475	2335	2310	2290	2265	2245	2322	2277	480	685	1000	1460	5	1	47971766	1111	7.49	0.78	12	3.45	309.00	2980.00	3845	20240729	-39.79	1850	20241210	25.14	2425	-4.54	20250108	2150	7.67	20250102	3845	-39.79	20240729	1850	25.14	20241210	3.53	N	004140	1000	479 억	1855385	N	N	21	N	N
47	20250117	110152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2315	30	2	1.31	3796857115	1608139	511.80	2355	2405	2310	2970	1600	2285	2361.03	3.87	-362242	2335	2310	2290	2265	2245	2322	2277	480	685	1000	1460	5	1	47971766	1111	7.49	0.78	12	3.35	309.00	2980.00	3845	20240729	-39.79	1850	20241210	25.14	2425	-4.54	20250108	2150	7.67	20250102	3845	-39.79	20240729	1850	25.14	20241210	3.53	N	004140	1000	479 억	1855385	N	N	21	N	N
48	20250117	100153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2335	50	2	2.19	3439755305	1454518	462.91	2355	2405	2315	2970	1600	2285	2364.88	3.87	-348165	2335	2310	2290	2265	2245	2322	2277	480	685	1000	1460	5	1	47971766	1120	7.56	0.78	12	3.03	309.00	2980.00	3845	20240729	-39.27	1850	20241210	26.22	2425	-3.71	20250108	2150	8.60	20250102	3845	-39.27	20240729	1850	26.22	20241210	3.53	N	004140	1000	479 억	1855385	N	N	21	N	N
49	20250117	090153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2325	40	2	1.75	396881185	169714	54.01	2355	2360	2315	2970	1600	2285	2338.53	3.87	-68410	2335	2310	2290	2265	2245	2322	2277	480	685	1000	1460	5	1	47971766	1115	7.52	0.78	12	0.35	309.00	2980.00	3845	20240729	-39.53	1850	20241210	25.68	2425	-4.12	20250108	2150	8.14	20250102	3845	-39.53	20240729	1850	25.68	20241210	3.53	N	004140	1000	479 억	1855385	N	N	21	N	N
50	20250116	160153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	25	2	1.11	496013350	217510	58.94	2275	2315	2270	2935	1585	2260	2280.42	3.81	21303	2320	2290	2275	2245	2230	2282	2237	480	675	1000	1440	5	1	47971766	1096	7.39	0.77	12	0.45	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.53	N	004140	1000	479 억	1827245	N	N	21	N	N
51	20250116	150147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	20	2	0.88	448623300	196727	53.31	2275	2315	2270	2935	1585	2260	2280.44	3.81	12252	2320	2290	2275	2245	2230	2282	2237	480	675	1000	1440	5	1	47971766	1094	7.38	0.77	12	0.41	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.53	N	004140	1000	479 억	1827245	N	N	2	N	N
52	20250116	140153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	20	2	0.88	365890955	160328	43.45	2275	2315	2270	2935	1585	2260	2282.14	3.81	7312	2320	2290	2275	2245	2230	2282	2237	480	675	1000	1440	5	1	47971766	1094	7.38	0.77	12	0.33	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.53	N	004140	1000	479 억	1827245	N	N	2	N	N
53	20250116	130153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	15	2	0.66	339644610	148809	40.32	2275	2315	2270	2935	1585	2260	2282.42	3.81	6773	2320	2290	2275	2245	2230	2282	2237	480	675	1000	1440	5	1	47971766	1091	7.36	0.76	12	0.31	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.53	N	004140	1000	479 억	1827245	N	N	2	N	N
54	20250116	120153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	25	2	1.11	301676110	132148	35.81	2275	2315	2270	2935	1585	2260	2282.87	3.81	3049	2320	2290	2275	2245	2230	2282	2237	480	675	1000	1440	5	1	47971766	1096	7.39	0.77	12	0.28	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.53	N	004140	1000	479 억	1827245	N	N	2	N	N
55	20250116	110153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	25	2	1.11	265566520	116278	31.51	2275	2315	2270	2935	1585	2260	2283.89	3.81	1886	2320	2290	2275	2245	2230	2282	2237	480	675	1000	1440	5	1	47971766	1096	7.39	0.77	12	0.24	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.53	N	004140	1000	479 억	1827245	N	N	2	N	N
56	20250116	100153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	20	2	0.88	193321730	84516	22.90	2275	2315	2270	2935	1585	2260	2287.40	3.81	-2323	2320	2290	2275	2245	2230	2282	2237	480	675	1000	1440	5	1	47971766	1094	7.38	0.77	12	0.18	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.53	N	004140	1000	479 억	1827245	N	N	2	N	N
57	20250116	090153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	30	2	1.33	16291185	7122	1.93	2275	2290	2275	2935	1585	2260	2287.45	3.81	25	2320	2290	2275	2245	2230	2282	2237	480	675	1000	1440	5	1	47971766	1099	7.41	0.77	12	0.01	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2425	-5.57	20250108	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.53	N	004140	1000	479 억	1827245	N	N	2	N	N
58	20250115	160153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2260	-65	5	-2.80	832778335	365063	94.05	2300	2305	2260	3020	1630	2325	2281.08	4.00	-87324	2361	2342	2306	2287	2251	2352	2297	480	695	1000	1480	5	1	47971766	1084	7.31	0.76	12	0.76	309.00	2980.00	3845	20240729	-41.22	1850	20241210	22.16	2425	-6.80	20250108	2150	5.12	20250102	3845	-41.22	20240729	1850	22.16	20241210	3.43	N	004140	1000	479 억	1916714	N	N	2	N	N
59	20250115	150154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	-50	5	-2.15	737486130	323013	83.21	2300	2305	2265	3020	1630	2325	2282.88	4.00	-68804	2361	2342	2306	2287	2251	2352	2297	480	695	1000	1480	5	1	47971766	1091	7.36	0.76	12	0.67	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.43	N	004140	1000	479 억	1916714	N	N	6	N	N
60	20250115	140153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	-50	5	-2.15	607921760	265986	68.52	2300	2305	2270	3020	1630	2325	2285.24	4.00	-19666	2361	2342	2306	2287	2251	2352	2297	480	695	1000	1480	5	1	47971766	1091	7.36	0.76	12	0.55	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.43	N	004140	1000	479 억	1916714	N	N	6	N	N
61	20250115	130153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	-35	5	-1.51	521909535	228240	58.80	2300	2305	2270	3020	1630	2325	2286.32	4.00	-6865	2361	2342	2306	2287	2251	2352	2297	480	695	1000	1480	5	1	47971766	1099	7.41	0.77	12	0.48	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2425	-5.57	20250108	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.43	N	004140	1000	479 억	1916714	N	N	6	N	N
62	20250115	120154	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	-35	5	-1.51	474296465	207418	53.44	2300	2305	2270	3020	1630	2325	2286.29	4.00	-5016	2361	2342	2306	2287	2251	2352	2297	480	695	1000	1480	5	1	47971766	1099	7.41	0.77	12	0.43	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2425	-5.57	20250108	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.43	N	004140	1000	479 억	1916714	N	N	6	N	N
63	20250115	110153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	-35	5	-1.51	457572025	200105	51.55	2300	2305	2270	3020	1630	2325	2286.27	4.00	-4580	2361	2342	2306	2287	2251	2352	2297	480	695	1000	1480	5	1	47971766	1099	7.41	0.77	12	0.42	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2425	-5.57	20250108	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.43	N	004140	1000	479 억	1916714	N	N	6	N	N
64	20250115	100152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2305	-20	5	-0.86	325576495	142454	36.70	2300	2305	2270	3020	1630	2325	2284.91	4.00	-5736	2361	2342	2306	2287	2251	2352	2297	480	695	1000	1480	5	1	47971766	1106	7.46	0.77	12	0.30	309.00	2980.00	3845	20240729	-40.05	1850	20241210	24.59	2425	-4.95	20250108	2150	7.21	20250102	3845	-40.05	20240729	1850	24.59	20241210	3.43	N	004140	1000	479 억	1916714	N	N	6	N	N
65	20250115	090153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	-40	5	-1.72	56331555	24534	6.32	2300	2305	2285	3020	1630	2325	2293.44	4.00	-956	2361	2342	2306	2287	2251	2352	2297	480	695	1000	1480	5	1	47971766	1096	7.39	0.77	12	0.05	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.43	N	004140	1000	479 억	1916714	N	N	6	N	N
66	20250114	160151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2325	50	2	2.20	730506515	319062	95.07	2270	2325	2270	2955	1595	2275	2288.12	3.93	33772	2355	2315	2285	2245	2215	2300	2230	480	680	1000	1450	5	1	47971766	1115	7.52	0.78	12	0.67	309.00	2980.00	3845	20240729	-39.53	1850	20241210	25.68	2425	-4.12	20250108	2150	8.14	20250102	3845	-39.53	20240729	1850	25.68	20241210	3.45	N	004140	1000	479 억	1882937	N	N	6	N	N
67	20250114	150152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	5	2	0.22	468780920	205699	61.29	2270	2295	2270	2955	1595	2275	2278.97	3.93	44665	2355	2315	2285	2245	2215	2300	2230	480	680	1000	1450	5	1	47971766	1094	7.38	0.77	12	0.43	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.45	N	004140	1000	479 억	1882937	N	N	35	N	N
68	20250114	140152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	10	2	0.44	412448385	180949	53.92	2270	2295	2270	2955	1595	2275	2279.36	3.93	40797	2355	2315	2285	2245	2215	2300	2230	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.38	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.45	N	004140	1000	479 억	1882937	N	N	35	N	N
69	20250114	130152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	5	2	0.22	368342695	161621	48.16	2270	2295	2270	2955	1595	2275	2279.05	3.93	35980	2355	2315	2285	2245	2215	2300	2230	480	680	1000	1450	5	1	47971766	1094	7.38	0.77	12	0.34	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.45	N	004140	1000	479 억	1882937	N	N	35	N	N
70	20250114	120152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	5	2	0.22	355923920	156179	46.54	2270	2295	2270	2955	1595	2275	2278.95	3.93	35800	2355	2315	2285	2245	2215	2300	2230	480	680	1000	1450	5	1	47971766	1094	7.38	0.77	12	0.33	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.45	N	004140	1000	479 억	1882937	N	N	35	N	N
71	20250114	110153	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	10	2	0.44	332808325	146056	43.52	2270	2295	2270	2955	1595	2275	2278.64	3.93	30268	2355	2315	2285	2245	2215	2300	2230	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.30	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.45	N	004140	1000	479 억	1882937	N	N	35	N	N
72	20250114	100152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2270	-5	5	-0.22	138290920	60668	18.08	2270	2295	2270	2955	1595	2275	2279.47	3.93	11513	2355	2315	2285	2245	2215	2300	2230	480	680	1000	1450	5	1	47971766	1089	7.35	0.76	12	0.13	309.00	2980.00	3845	20240729	-40.96	1850	20241210	22.70	2425	-6.39	20250108	2150	5.58	20250102	3845	-40.96	20240729	1850	22.70	20241210	3.45	N	004140	1000	479 억	1882937	N	N	35	N	N
73	20250114	090152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2270	-5	5	-0.22	12781980	5630	1.68	2270	2285	2270	2955	1595	2275	2270.33	3.93	700	2355	2315	2285	2245	2215	2300	2230	480	680	1000	1450	5	1	47971766	1089	7.35	0.76	12	0.01	309.00	2980.00	3845	20240729	-40.96	1850	20241210	22.70	2425	-6.39	20250108	2150	5.58	20250102	3845	-40.96	20240729	1850	22.70	20241210	3.45	N	004140	1000	479 억	1882937	N	N	35	N	N
74	20250113	160151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	-20	5	-0.87	740836415	324623	64.16	2300	2325	2255	2980	1610	2295	2282.36	3.93	-6082	2338	2316	2293	2271	2248	2305	2260	480	685	1000	1460	5	1	47971766	1091	7.36	0.76	12	0.68	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.45	N	004140	1000	479 억	1887626	N	N	35	N	N
75	20250113	150152	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	-20	5	-0.87	638748915	279791	55.30	2300	2325	2255	2980	1610	2295	2282.85	3.93	-17894	2338	2316	2293	2271	2248	2305	2260	480	685	1000	1460	5	1	47971766	1091	7.36	0.76	12	0.58	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.45	N	004140	1000	479 억	1887626	N	N	37	N	N
76	20250113	140150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	-20	5	-0.87	550344340	240961	47.63	2300	2325	2255	2980	1610	2295	2283.85	3.93	-22601	2338	2316	2293	2271	2248	2305	2260	480	685	1000	1460	5	1	47971766	1091	7.36	0.76	12	0.50	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.45	N	004140	1000	479 억	1887626	N	N	37	N	N
77	20250113	130149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	-20	5	-0.87	447267530	195517	38.65	2300	2325	2255	2980	1610	2295	2287.53	3.93	-25414	2338	2316	2293	2271	2248	2305	2260	480	685	1000	1460	5	1	47971766	1091	7.36	0.76	12	0.41	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.45	N	004140	1000	479 억	1887626	N	N	37	N	N
78	20250113	120150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	-15	5	-0.65	397331665	173516	34.30	2300	2325	2255	2980	1610	2295	2289.82	3.93	-13776	2338	2316	2293	2271	2248	2305	2260	480	685	1000	1460	5	1	47971766	1094	7.38	0.77	12	0.36	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.45	N	004140	1000	479 억	1887626	N	N	37	N	N
79	20250113	110150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	-15	5	-0.65	356394955	155503	30.74	2300	2325	2255	2980	1610	2295	2291.84	3.93	-5116	2338	2316	2293	2271	2248	2305	2260	480	685	1000	1460	5	1	47971766	1094	7.38	0.77	12	0.32	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.45	N	004140	1000	479 억	1887626	N	N	37	N	N
80	20250113	100150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	-10	5	-0.44	244988605	106594	21.07	2300	2325	2255	2980	1610	2295	2298.40	3.93	-6290	2338	2316	2293	2271	2248	2305	2260	480	685	1000	1460	5	1	47971766	1096	7.39	0.77	12	0.22	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.45	N	004140	1000	479 억	1887626	N	N	37	N	N
81	20250113	090151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2300	5	2	0.22	11306900	4938	0.98	2300	2305	2280	2980	1610	2295	2285.55	3.93	290	2338	2316	2293	2271	2248	2305	2260	480	685	1000	1460	5	1	47971766	1103	7.44	0.77	12	0.01	309.00	2980.00	3845	20240729	-40.18	1850	20241210	24.32	2425	-5.15	20250108	2150	6.98	20250102	3845	-40.18	20240729	1850	24.32	20241210	3.45	N	004140	1000	479 억	1887626	N	N	37	N	N
82	20250110	160149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2295	15	2	0.66	1142593980	497705	94.07	2300	2315	2270	2960	1600	2280	2295.73	3.73	97766	2376	2327	2286	2237	2196	2325	2235	480	680	1000	1450	5	1	47971766	1101	7.43	0.77	12	1.04	309.00	2980.00	3845	20240729	-40.31	1850	20241210	24.05	2425	-5.36	20250108	2150	6.74	20250102	3845	-40.31	20240729	1850	24.05	20241210	3.23	N	004140	1000	479 억	1787668	N	N	37	N	N
83	20250110	150149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2305	25	2	1.10	1043375420	454559	85.92	2300	2315	2270	2960	1600	2280	2295.36	3.73	91156	2376	2327	2286	2237	2196	2325	2235	480	680	1000	1450	5	1	47971766	1106	7.46	0.77	12	0.95	309.00	2980.00	3845	20240729	-40.05	1850	20241210	24.59	2425	-4.95	20250108	2150	7.21	20250102	3845	-40.05	20240729	1850	24.59	20241210	3.23	N	004140	1000	479 억	1787668	N	N	2	N	N
84	20250110	140149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2300	20	2	0.88	920478840	401257	75.84	2300	2315	2270	2960	1600	2280	2293.99	3.73	82178	2376	2327	2286	2237	2196	2325	2235	480	680	1000	1450	5	1	47971766	1103	7.44	0.77	12	0.84	309.00	2980.00	3845	20240729	-40.18	1850	20241210	24.32	2425	-5.15	20250108	2150	6.98	20250102	3845	-40.18	20240729	1850	24.32	20241210	3.23	N	004140	1000	479 억	1787668	N	N	2	N	N
85	20250110	130150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2305	25	2	1.10	781983695	341031	64.46	2300	2315	2270	2960	1600	2280	2293.00	3.73	62361	2376	2327	2286	2237	2196	2325	2235	480	680	1000	1450	5	1	47971766	1106	7.46	0.77	12	0.71	309.00	2980.00	3845	20240729	-40.05	1850	20241210	24.59	2425	-4.95	20250108	2150	7.21	20250102	3845	-40.05	20240729	1850	24.59	20241210	3.23	N	004140	1000	479 억	1787668	N	N	2	N	N
86	20250110	120149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2300	20	2	0.88	640521295	279584	52.84	2300	2315	2270	2960	1600	2280	2290.98	3.73	28041	2376	2327	2286	2237	2196	2325	2235	480	680	1000	1450	5	1	47971766	1103	7.44	0.77	12	0.58	309.00	2980.00	3845	20240729	-40.18	1850	20241210	24.32	2425	-5.15	20250108	2150	6.98	20250102	3845	-40.18	20240729	1850	24.32	20241210	3.23	N	004140	1000	479 억	1787668	N	N	2	N	N
87	20250110	110149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	5	2	0.22	477667180	208218	39.36	2300	2315	2280	2960	1600	2280	2294.07	3.73	6238	2376	2327	2286	2237	2196	2325	2235	480	680	1000	1450	5	1	47971766	1096	7.39	0.77	12	0.43	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.23	N	004140	1000	479 억	1787668	N	N	2	N	N
88	20250110	100150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2295	15	2	0.66	414694165	180692	34.15	2300	2315	2280	2960	1600	2280	2295.03	3.73	13351	2376	2327	2286	2237	2196	2325	2235	480	680	1000	1450	5	1	47971766	1101	7.43	0.77	12	0.38	309.00	2980.00	3845	20240729	-40.31	1850	20241210	24.05	2425	-5.36	20250108	2150	6.74	20250102	3845	-40.31	20240729	1850	24.05	20241210	3.23	N	004140	1000	479 억	1787668	N	N	2	N	N
89	20250110	090150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2305	25	2	1.10	28031210	12195	2.30	2300	2315	2285	2960	1600	2280	2298.58	3.73	-502	2376	2327	2286	2237	2196	2325	2235	480	680	1000	1450	5	1	47971766	1106	7.46	0.77	12	0.03	309.00	2980.00	3845	20240729	-40.05	1850	20241210	24.59	2425	-4.95	20250108	2150	7.21	20250102	3845	-40.05	20240729	1850	24.59	20241210	3.23	N	004140	1000	479 억	1787668	N	N	2	N	N
90	20250109	160148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	-5	5	-0.22	1200417795	524024	20.11	2280	2335	2245	2970	1600	2285	2290.77	3.62	48667	2515	2400	2310	2195	2105	2457	2252	480	685	1000	1460	5	1	47971766	1094	7.38	0.77	12	1.09	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.21	N	004140	1000	479 억	1737963	N	N	2	N	N
91	20250109	150149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	-10	5	-0.44	1087433180	474363	18.20	2280	2335	2245	2970	1600	2285	2292.41	3.62	39513	2515	2400	2310	2195	2105	2457	2252	480	685	1000	1460	5	1	47971766	1091	7.36	0.76	12	0.99	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.21	N	004140	1000	479 억	1737963	N	N	27	N	N
92	20250109	140149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	-10	5	-0.44	1019775880	444676	17.06	2280	2335	2245	2970	1600	2285	2293.30	3.62	37821	2515	2400	2310	2195	2105	2457	2252	480	685	1000	1460	5	1	47971766	1091	7.36	0.76	12	0.93	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.21	N	004140	1000	479 억	1737963	N	N	27	N	N
93	20250109	130149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	0	3	0.00	932306945	406234	15.59	2280	2335	2245	2970	1600	2285	2295.00	3.62	25086	2515	2400	2310	2195	2105	2457	2252	480	685	1000	1460	5	1	47971766	1096	7.39	0.77	12	0.85	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.21	N	004140	1000	479 억	1737963	N	N	27	N	N
94	20250109	120149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	5	2	0.22	860935535	374929	14.39	2280	2335	2245	2970	1600	2285	2296.26	3.62	22927	2515	2400	2310	2195	2105	2457	2252	480	685	1000	1460	5	1	47971766	1099	7.41	0.77	12	0.78	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2425	-5.57	20250108	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.21	N	004140	1000	479 억	1737963	N	N	27	N	N
95	20250109	110149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2280	-5	5	-0.22	805851175	350795	13.46	2280	2335	2245	2970	1600	2285	2297.21	3.62	9479	2515	2400	2310	2195	2105	2457	2252	480	685	1000	1460	5	1	47971766	1094	7.38	0.77	12	0.73	309.00	2980.00	3845	20240729	-40.70	1850	20241210	23.24	2425	-5.98	20250108	2150	6.05	20250102	3845	-40.70	20240729	1850	23.24	20241210	3.21	N	004140	1000	479 억	1737963	N	N	27	N	N
96	20250109	100149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2300	15	2	0.66	672467015	292414	11.22	2280	2335	2245	2970	1600	2285	2299.71	3.62	7416	2515	2400	2310	2195	2105	2457	2252	480	685	1000	1460	5	1	47971766	1103	7.44	0.77	12	0.61	309.00	2980.00	3845	20240729	-40.18	1850	20241210	24.32	2425	-5.15	20250108	2150	6.98	20250102	3845	-40.18	20240729	1850	24.32	20241210	3.21	N	004140	1000	479 억	1737963	N	N	27	N	N
97	20250109	090149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2265	-20	5	-0.88	45097140	19878	0.76	2280	2280	2250	2970	1600	2285	2268.70	3.62	-3783	2515	2400	2310	2195	2105	2457	2252	480	685	1000	1460	5	1	47971766	1087	7.33	0.76	12	0.04	309.00	2980.00	3845	20240729	-41.09	1850	20241210	22.43	2425	-6.60	20250108	2150	5.35	20250102	3845	-41.09	20240729	1850	22.43	20241210	3.21	N	004140	1000	479 억	1737963	N	N	27	N	N
98	20250108	160148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	30	2	1.33	6020184355	2591531	1065.95	2240	2425	2220	2930	1580	2255	2323.05	4.32	-338342	2295	2275	2250	2230	2205	2285	2240	480	675	1000	1440	5	1	47971766	1096	7.39	0.77	12	5.40	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.27	N	004140	1000	479 억	2072670	N	N	27	N	N
99	20250108	150148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2275	20	2	0.89	5885108285	2532374	1041.61	2240	2425	2220	2930	1580	2255	2323.97	4.32	-341139	2295	2275	2250	2230	2205	2285	2240	480	675	1000	1440	5	1	47971766	1091	7.36	0.76	12	5.28	309.00	2980.00	3845	20240729	-40.83	1850	20241210	22.97	2425	-6.19	20250108	2150	5.81	20250102	3845	-40.83	20240729	1850	22.97	20241210	3.27	N	004140	1000	479 억	2072670	N	N	14	N	N
100	20250108	140150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2270	15	2	0.67	5738071965	2467603	1014.97	2240	2425	2220	2930	1580	2255	2325.38	4.32	-352261	2295	2275	2250	2230	2205	2285	2240	480	675	1000	1440	5	1	47971766	1089	7.35	0.76	12	5.14	309.00	2980.00	3845	20240729	-40.96	1850	20241210	22.70	2425	-6.39	20250108	2150	5.58	20250102	3845	-40.96	20240729	1850	22.70	20241210	3.27	N	004140	1000	479 억	2072670	N	N	14	N	N
101	20250108	130150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2290	35	2	1.55	5582613070	2399375	986.91	2240	2425	2220	2930	1580	2255	2326.72	4.32	-358968	2295	2275	2250	2230	2205	2285	2240	480	675	1000	1440	5	1	47971766	1099	7.41	0.77	12	5.00	309.00	2980.00	3845	20240729	-40.44	1850	20241210	23.78	2425	-5.57	20250108	2150	6.51	20250102	3845	-40.44	20240729	1850	23.78	20241210	3.27	N	004140	1000	479 억	2072670	N	N	14	N	N
102	20250108	120149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2285	30	2	1.33	5386751340	2313351	951.53	2240	2425	2220	2930	1580	2255	2328.57	4.32	-365485	2295	2275	2250	2230	2205	2285	2240	480	675	1000	1440	5	1	47971766	1096	7.39	0.77	12	4.82	309.00	2980.00	3845	20240729	-40.57	1850	20241210	23.51	2425	-5.77	20250108	2150	6.28	20250102	3845	-40.57	20240729	1850	23.51	20241210	3.27	N	004140	1000	479 억	2072670	N	N	14	N	N
103	20250108	110148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2300	45	2	2.00	5056452080	2169143	892.21	2240	2425	2220	2930	1580	2255	2331.11	4.32	-361502	2295	2275	2250	2230	2205	2285	2240	480	675	1000	1440	5	1	47971766	1103	7.44	0.77	12	4.52	309.00	2980.00	3845	20240729	-40.18	1850	20241210	24.32	2425	-5.15	20250108	2150	6.98	20250102	3845	-40.18	20240729	1850	24.32	20241210	3.27	N	004140	1000	479 억	2072670	N	N	14	N	N
104	20250108	100148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2340	85	2	3.77	2081589630	890288	366.19	2240	2425	2220	2930	1580	2255	2338.18	4.32	-172690	2295	2275	2250	2230	2205	2285	2240	480	675	1000	1440	5	1	47971766	1123	7.57	0.79	12	1.86	309.00	2980.00	3845	20240729	-39.14	1850	20241210	26.49	2425	-3.51	20250108	2150	8.84	20250102	3845	-39.14	20240729	1850	26.49	20241210	3.27	N	004140	1000	479 억	2072670	N	N	14	N	N
105	20250108	090151	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2235	-20	5	-0.89	12710460	5692	2.34	2240	2240	2220	2930	1580	2255	2229.69	4.32	-551	2295	2275	2250	2230	2205	2285	2240	480	675	1000	1440	5	1	47971766	1072	7.23	0.75	12	0.01	309.00	2980.00	3845	20240729	-41.87	1850	20241210	20.81	2270	-1.54	20250107	2150	3.95	20250102	3845	-41.87	20240729	1850	20.81	20241210	3.27	N	004140	1000	479 억	2072670	N	N	14	N	N
106	20250107	160148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2255	10	2	0.45	532868085	236898	109.38	2225	2270	2225	2915	1575	2245	2249.35	4.25	33433	2275	2260	2240	2225	2205	2267	2232	480	670	1000	1430	5	1	47971766	1082	7.30	0.76	12	0.49	309.00	2980.00	3845	20240729	-41.35	1850	20241210	21.89	2270	-0.66	20250107	2150	4.88	20250102	3845	-41.35	20240729	1850	21.89	20241210	3.39	N	004140	1000	479 억	2037331	N	N	14	N	N
107	20250107	150149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2245	0	3	0.00	492337380	218874	101.06	2225	2270	2225	2915	1575	2245	2249.41	4.25	29924	2275	2260	2240	2225	2205	2267	2232	480	670	1000	1430	5	1	47971766	1077	7.27	0.75	12	0.46	309.00	2980.00	3845	20240729	-41.61	1850	20241210	21.35	2270	-1.10	20250107	2150	4.42	20250102	3845	-41.61	20240729	1850	21.35	20241210	3.39	N	004140	1000	479 억	2037331	N	N	0	N	N
108	20250107	140148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2245	0	3	0.00	442527815	196681	90.81	2225	2270	2225	2915	1575	2245	2249.98	4.25	32659	2275	2260	2240	2225	2205	2267	2232	480	670	1000	1430	5	1	47971766	1077	7.27	0.75	12	0.41	309.00	2980.00	3845	20240729	-41.61	1850	20241210	21.35	2270	-1.10	20250107	2150	4.42	20250102	3845	-41.61	20240729	1850	21.35	20241210	3.39	N	004140	1000	479 억	2037331	N	N	0	N	N
109	20250107	130148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2250	5	2	0.22	409042300	181771	83.93	2225	2270	2225	2915	1575	2245	2250.32	4.25	31534	2275	2260	2240	2225	2205	2267	2232	480	670	1000	1430	5	1	47971766	1079	7.28	0.76	12	0.38	309.00	2980.00	3845	20240729	-41.48	1850	20241210	21.62	2270	-0.88	20250107	2150	4.65	20250102	3845	-41.48	20240729	1850	21.62	20241210	3.39	N	004140	1000	479 억	2037331	N	N	0	N	N
110	20250107	120148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2250	5	2	0.22	293516770	130323	60.17	2225	2270	2225	2915	1575	2245	2252.23	4.25	5489	2275	2260	2240	2225	2205	2267	2232	480	670	1000	1430	5	1	47971766	1079	7.28	0.76	12	0.27	309.00	2980.00	3845	20240729	-41.48	1850	20241210	21.62	2270	-0.88	20250107	2150	4.65	20250102	3845	-41.48	20240729	1850	21.62	20241210	3.39	N	004140	1000	479 억	2037331	N	N	0	N	N
111	20250107	110147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2255	10	2	0.45	252576030	112139	51.78	2225	2270	2225	2915	1575	2245	2252.35	4.25	7450	2275	2260	2240	2225	2205	2267	2232	480	670	1000	1430	5	1	47971766	1082	7.30	0.76	12	0.23	309.00	2980.00	3845	20240729	-41.35	1850	20241210	21.89	2270	-0.66	20250107	2150	4.88	20250102	3845	-41.35	20240729	1850	21.89	20241210	3.39	N	004140	1000	479 억	2037331	N	N	0	N	N
112	20250107	100149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2265	20	2	0.89	209242370	92914	42.90	2225	2270	2225	2915	1575	2245	2252.00	4.25	11852	2275	2260	2240	2225	2205	2267	2232	480	670	1000	1430	5	1	47971766	1087	7.33	0.76	12	0.19	309.00	2980.00	3845	20240729	-41.09	1850	20241210	22.43	2270	-0.22	20250107	2150	5.35	20250102	3845	-41.09	20240729	1850	22.43	20241210	3.39	N	004140	1000	479 억	2037331	N	N	0	N	N
113	20250107	090148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2250	5	2	0.22	31584020	14171	6.54	2225	2250	2225	2915	1575	2245	2228.78	4.25	3015	2275	2260	2240	2225	2205	2267	2232	480	670	1000	1430	5	1	47971766	1079	7.28	0.76	12	0.03	309.00	2980.00	3845	20240729	-41.48	1850	20241210	21.62	2255	-0.22	20250106	2150	4.65	20250102	3845	-41.48	20240729	1850	21.62	20241210	3.39	N	004140	1000	479 억	2037331	N	N	0	N	N
114	20250106	160147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2245	20	2	0.90	482958540	215839	90.84	2225	2255	2220	2890	1560	2225	2237.57	4.14	52482	2265	2245	2215	2195	2165	2255	2205	480	665	1000	1420	5	1	47971766	1077	7.27	0.75	12	0.45	309.00	2980.00	3845	20240729	-41.61	1850	20241210	21.35	2255	-0.44	20250106	2150	4.42	20250102	3845	-41.61	20240729	1850	21.35	20241210	3.47	N	004140	1000	479 억	1986942	N	N	0	N	N
115	20250106	150147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2240	15	2	0.67	457093740	204312	85.99	2225	2255	2220	2890	1560	2225	2237.23	4.14	49416	2265	2245	2215	2195	2165	2255	2205	480	665	1000	1420	5	1	47971766	1075	7.25	0.75	12	0.43	309.00	2980.00	3845	20240729	-41.74	1850	20241210	21.08	2255	-0.67	20250106	2150	4.19	20250102	3845	-41.74	20240729	1850	21.08	20241210	3.47	N	004140	1000	479 억	1986942	N	N	0	N	N
116	20250106	140146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2250	25	2	1.12	410354265	183466	77.21	2225	2255	2220	2890	1560	2225	2236.68	4.14	42405	2265	2245	2215	2195	2165	2255	2205	480	665	1000	1420	5	1	47971766	1079	7.28	0.76	12	0.38	309.00	2980.00	3845	20240729	-41.48	1850	20241210	21.62	2255	-0.22	20250106	2150	4.65	20250102	3845	-41.48	20240729	1850	21.62	20241210	3.47	N	004140	1000	479 억	1986942	N	N	0	N	N
117	20250106	130147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2250	25	2	1.12	338019550	151288	63.67	2225	2250	2220	2890	1560	2225	2234.28	4.14	39105	2265	2245	2215	2195	2165	2255	2205	480	665	1000	1420	5	1	47971766	1079	7.28	0.76	12	0.32	309.00	2980.00	3845	20240729	-41.48	1850	20241210	21.62	2250	0.00	20250106	2150	4.65	20250102	3845	-41.48	20240729	1850	21.62	20241210	3.47	N	004140	1000	479 억	1986942	N	N	0	N	N
118	20250106	120146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2240	15	2	0.67	233701350	104746	44.08	2225	2245	2220	2890	1560	2225	2231.12	4.14	11500	2265	2245	2215	2195	2165	2255	2205	480	665	1000	1420	5	1	47971766	1075	7.25	0.75	12	0.22	309.00	2980.00	3845	20240729	-41.74	1850	20241210	21.08	2245	-0.22	20250106	2150	4.19	20250102	3845	-41.74	20240729	1850	21.08	20241210	3.47	N	004140	1000	479 억	1986942	N	N	0	N	N
119	20250106	110147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2235	10	2	0.45	185063085	82981	34.92	2225	2245	2220	2890	1560	2225	2230.19	4.14	8464	2265	2245	2215	2195	2165	2255	2205	480	665	1000	1420	5	1	47971766	1072	7.23	0.75	12	0.17	309.00	2980.00	3845	20240729	-41.87	1850	20241210	20.81	2245	-0.45	20250106	2150	3.95	20250102	3845	-41.87	20240729	1850	20.81	20241210	3.47	N	004140	1000	479 억	1986942	N	N	0	N	N
120	20250106	100146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2230	5	2	0.22	125729775	56412	23.74	2225	2245	2220	2890	1560	2225	2228.78	4.14	-2204	2265	2245	2215	2195	2165	2255	2205	480	665	1000	1420	5	1	47971766	1070	7.22	0.75	12	0.12	309.00	2980.00	3845	20240729	-42.00	1850	20241210	20.54	2245	-0.67	20250106	2150	3.72	20250102	3845	-42.00	20240729	1850	20.54	20241210	3.47	N	004140	1000	479 억	1986942	N	N	0	N	N
121	20250106	090145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2220	-5	5	-0.22	33310340	14957	6.29	2225	2245	2220	2890	1560	2225	2227.07	4.14	1683	2265	2245	2215	2195	2165	2255	2205	480	665	1000	1420	5	1	47971766	1065	7.18	0.74	12	0.03	309.00	2980.00	3845	20240729	-42.26	1850	20241210	20.00	2245	-1.11	20250106	2150	3.26	20250102	3845	-42.26	20240729	1850	20.00	20241210	3.47	N	004140	1000	479 억	1986942	N	N	0	N	N
122	20250103	160146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2225	35	2	1.60	526351855	237421	123.40	2185	2235	2185	2845	1535	2190	2216.95	3.97	83476	2216	2202	2176	2162	2136	2210	2170	480	655	1000	1400	5	1	47971766	1067	7.20	0.75	12	0.49	309.00	2980.00	3845	20240729	-42.13	1850	20241210	20.27	2235	-0.45	20250103	2150	3.49	20250102	3845	-42.13	20240729	1850	20.27	20241210	3.57	N	004140	1000	479 억	1903190	N	N	0	N	N
123	20250103	150146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2225	35	2	1.60	447391130	201991	104.99	2185	2230	2185	2845	1535	2190	2214.91	3.97	89308	2216	2202	2176	2162	2136	2210	2170	480	655	1000	1400	5	1	47971766	1067	7.20	0.75	12	0.42	309.00	2980.00	3845	20240729	-42.13	1850	20241210	20.27	2230	-0.22	20250103	2150	3.49	20250102	3845	-42.13	20240729	1850	20.27	20241210	3.57	N	004140	1000	479 억	1903190	N	N	0	N	N
124	20250103	140146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2215	25	2	1.14	399058970	180210	93.67	2185	2230	2185	2845	1535	2190	2214.41	3.97	85217	2216	2202	2176	2162	2136	2210	2170	480	655	1000	1400	5	1	47971766	1063	7.17	0.74	12	0.38	309.00	2980.00	3845	20240729	-42.39	1850	20241210	19.73	2230	-0.67	20250103	2150	3.02	20250102	3845	-42.39	20240729	1850	19.73	20241210	3.57	N	004140	1000	479 억	1903190	N	N	0	N	N
125	20250103	130146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2220	30	2	1.37	345536995	156098	81.14	2185	2225	2185	2845	1535	2190	2213.59	3.97	73432	2216	2202	2176	2162	2136	2210	2170	480	655	1000	1400	5	1	47971766	1065	7.18	0.74	12	0.33	309.00	2980.00	3845	20240729	-42.26	1850	20241210	20.00	2225	-0.22	20250103	2150	3.26	20250102	3845	-42.26	20240729	1850	20.00	20241210	3.57	N	004140	1000	479 억	1903190	N	N	0	N	N
126	20250103	120146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2220	30	2	1.37	312839925	141364	73.48	2185	2225	2185	2845	1535	2190	2213.01	3.97	64323	2216	2202	2176	2162	2136	2210	2170	480	655	1000	1400	5	1	47971766	1065	7.18	0.74	12	0.29	309.00	2980.00	3845	20240729	-42.26	1850	20241210	20.00	2225	-0.22	20250103	2150	3.26	20250102	3845	-42.26	20240729	1850	20.00	20241210	3.57	N	004140	1000	479 억	1903190	N	N	0	N	N
127	20250103	110146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2215	25	2	1.14	289393955	130776	67.97	2185	2225	2185	2845	1535	2190	2212.90	3.97	59322	2216	2202	2176	2162	2136	2210	2170	480	655	1000	1400	5	1	47971766	1063	7.17	0.74	12	0.27	309.00	2980.00	3845	20240729	-42.39	1850	20241210	19.73	2225	-0.45	20250103	2150	3.02	20250102	3845	-42.39	20240729	1850	19.73	20241210	3.57	N	004140	1000	479 억	1903190	N	N	0	N	N
128	20250103	100146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2220	30	2	1.37	186701195	84399	43.87	2185	2225	2185	2845	1535	2190	2212.13	3.97	48225	2216	2202	2176	2162	2136	2210	2170	480	655	1000	1400	5	1	47971766	1065	7.18	0.74	12	0.18	309.00	2980.00	3845	20240729	-42.26	1850	20241210	20.00	2225	-0.22	20250103	2150	3.26	20250102	3845	-42.26	20240729	1850	20.00	20241210	3.57	N	004140	1000	479 억	1903190	N	N	0	N	N
129	20250103	090146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2195	5	2	0.23	8267490	3776	1.96	2185	2195	2185	2845	1535	2190	2189.48	3.97	-898	2216	2202	2176	2162	2136	2210	2170	480	655	1000	1400	5	1	47971766	1053	7.10	0.74	12	0.01	309.00	2980.00	3845	20240729	-42.91	1850	20241210	18.65	2195	0.00	20250103	2150	2.09	20250102	3845	-42.91	20240729	1850	18.65	20241210	3.57	N	004140	1000	479 억	1903190	N	N	0	N	N
130	20250102	160146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2190	25	2	1.15	417771330	191934	109.06	2165	2190	2150	2810	1520	2165	2176.62	3.81	75066	2218	2191	2148	2121	2078	2205	2135	480	645	1000	1380	5	1	47971766	1051	7.09	0.73	12	0.40	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	2190	0.00	20250102	2150	1.86	20250102	3845	-43.04	20240729	1850	18.38	20241210	3.58	N	004140	1000	479 억	1828643	N	N	0	N	N
131	20250102	150146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2180	15	2	0.69	360143365	165580	94.09	2165	2190	2150	2810	1520	2165	2175.04	3.81	70196	2218	2191	2148	2121	2078	2205	2135	480	645	1000	1380	5	1	47971766	1046	7.06	0.73	12	0.35	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	2190	-0.46	20250102	2150	1.40	20250102	3845	-43.30	20240729	1850	17.84	20241210	3.58	N	004140	1000	479 억	1828643	N	N	0	N	N
132	20250102	140144	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2180	15	2	0.69	259469175	119378	67.84	2165	2190	2150	2810	1520	2165	2173.51	3.81	58436	2218	2191	2148	2121	2078	2205	2135	480	645	1000	1380	5	1	47971766	1046	7.06	0.73	12	0.25	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	2190	-0.46	20250102	2150	1.40	20250102	3845	-43.30	20240729	1850	17.84	20241210	3.58	N	004140	1000	479 억	1828643	N	N	0	N	N
133	20250102	130146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2175	10	2	0.46	241054510	110903	63.02	2165	2190	2150	2810	1520	2165	2173.56	3.81	55791	2218	2191	2148	2121	2078	2205	2135	480	645	1000	1380	5	1	47971766	1043	7.04	0.73	12	0.23	309.00	2980.00	3845	20240729	-43.43	1850	20241210	17.57	2190	-0.68	20250102	2150	1.16	20250102	3845	-43.43	20240729	1850	17.57	20241210	3.58	N	004140	1000	479 억	1828643	N	N	0	N	N
134	20250102	120145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2180	15	2	0.69	216425685	99571	56.58	2165	2190	2150	2810	1520	2165	2173.58	3.81	51609	2218	2191	2148	2121	2078	2205	2135	480	645	1000	1380	5	1	47971766	1046	7.06	0.73	12	0.21	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	2190	-0.46	20250102	2150	1.40	20250102	3845	-43.30	20240729	1850	17.84	20241210	3.58	N	004140	1000	479 억	1828643	N	N	0	N	N
135	20250102	110141	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2185	20	2	0.92	124192365	57071	32.43	2165	2190	2150	2810	1520	2165	2176.10	3.81	35340	2218	2191	2148	2121	2078	2205	2135	480	645	1000	1380	5	1	47971766	1048	7.07	0.73	12	0.12	309.00	2980.00	3845	20240729	-43.17	1850	20241210	18.11	2190	-0.23	20250102	2150	1.63	20250102	3845	-43.17	20240729	1850	18.11	20241210	3.58	N	004140	1000	479 억	1828643	N	N	0	N	N
136	20250102	100146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2175	10	2	0.46	13901535	6421	3.65	2165	2175	2165	2810	1520	2165	2165.01	3.81	682	2218	2191	2148	2121	2078	2205	2135	480	645	1000	1380	5	1	47971766	1043	7.04	0.73	12	0.01	309.00	2980.00	3845	20240729	-43.43	1850	20241210	17.57	2175	0.00	20250102	2165	0.46	20250102	3845	-43.43	20240729	1850	17.57	20241210	3.58	N	004140	1000	479 억	1828643	N	N	0	N	N
137	20250102	090144	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	3.81	0	2218	2191	2148	2121	2078	2205	2135	480	645	1000	1380	5	1	47971766	1039	7.01	0.73	12	0.00	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	0	0.00	0	0	0.00	0	3845	-43.69	20240729	1850	17.03	20241210	3.58	N	004140	1000	479 억	1828643	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History