KissMeData/004140/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2135	10	2	0.47	942215000	440550	113.01	2120	2155	2110	2760	1490	2125	2138.72	3.14	50245	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1024	6.91	0.72	12	0.92	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	2465	-13.39	20250120	1990	7.29	20250210	3845	-44.47	20240729	1850	15.41	20241210	3.82	N	004140	1000	479 억	1504523	N	N	46	N	N
3	20250219	150154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2140	15	2	0.71	803676820	375661	96.36	2120	2155	2110	2760	1490	2125	2139.37	3.14	22007	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1027	6.93	0.72	12	0.78	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	1990	7.54	20250210	3845	-44.34	20240729	1850	15.68	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
4	20250219	140154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2140	15	2	0.71	744289970	347904	89.24	2120	2155	2110	2760	1490	2125	2139.35	3.14	23973	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1027	6.93	0.72	12	0.73	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	1990	7.54	20250210	3845	-44.34	20240729	1850	15.68	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
5	20250219	130154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2145	20	2	0.94	518240205	242628	62.24	2120	2155	2110	2760	1490	2125	2135.95	3.14	10011	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1029	6.94	0.72	12	0.51	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	2465	-12.98	20250120	1990	7.79	20250210	3845	-44.21	20240729	1850	15.95	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
6	20250219	120154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2135	10	2	0.47	446168970	208942	53.60	2120	2155	2110	2760	1490	2125	2135.37	3.14	-2928	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1024	6.91	0.72	12	0.44	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	2465	-13.39	20250120	1990	7.29	20250210	3845	-44.47	20240729	1850	15.41	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
7	20250219	110154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2135	10	2	0.47	373751500	175060	44.90	2120	2155	2110	2760	1490	2125	2134.99	3.14	-14466	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1024	6.91	0.72	12	0.36	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	2465	-13.39	20250120	1990	7.29	20250210	3845	-44.47	20240729	1850	15.41	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
8	20250219	100154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2130	5	2	0.24	260365295	121769	31.23	2120	2155	2110	2760	1490	2125	2138.19	3.14	-25125	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1022	6.89	0.71	12	0.25	309.00	2980.00	3845	20240729	-44.60	1850	20241210	15.14	2465	-13.59	20250120	1990	7.04	20250210	3845	-44.60	20240729	1850	15.14	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
9	20250219	090154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2120	-5	5	-0.24	3782090	1784	0.46	2120	2120	2120	2760	1490	2125	2120.00	3.14	-365	2178	2151	2103	2076	2028	2165	2090	480	635	1000	1360	5	1	47971766	1017	6.86	0.71	12	0.00	309.00	2980.00	3845	20240729	-44.86	1850	20241210	14.59	2465	-14.00	20250120	1990	6.53	20250210	3845	-44.86	20240729	1850	14.59	20241210	3.82	N	004140	1000	479 억	1504523	N	N	0	N	N
10	20250218	160154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2125	40	2	1.92	817040090	388421	205.61	2085	2130	2055	2710	1460	2085	2103.49	3.04	48055	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1019	6.88	0.71	12	0.81	309.00	2980.00	3845	20240729	-44.73	1850	20241210	14.86	2465	-13.79	20250120	1990	6.78	20250210	3845	-44.73	20240729	1850	14.86	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
11	20250218	150154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2125	40	2	1.92	790640610	375977	199.03	2085	2130	2055	2710	1460	2085	2102.90	3.04	49968	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1019	6.88	0.71	12	0.78	309.00	2980.00	3845	20240729	-44.73	1850	20241210	14.86	2465	-13.79	20250120	1990	6.78	20250210	3845	-44.73	20240729	1850	14.86	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
12	20250218	140154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2120	35	2	1.68	616585440	293641	155.44	2085	2130	2055	2710	1460	2085	2099.79	3.04	30521	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1017	6.86	0.71	12	0.61	309.00	2980.00	3845	20240729	-44.86	1850	20241210	14.59	2465	-14.00	20250120	1990	6.53	20250210	3845	-44.86	20240729	1850	14.59	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
13	20250218	130153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2120	35	2	1.68	521731045	248832	131.72	2085	2125	2055	2710	1460	2085	2096.72	3.04	23478	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1017	6.86	0.71	12	0.52	309.00	2980.00	3845	20240729	-44.86	1850	20241210	14.59	2465	-14.00	20250120	1990	6.53	20250210	3845	-44.86	20240729	1850	14.59	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
14	20250218	120153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2105	20	2	0.96	407925295	194999	103.22	2085	2115	2055	2710	1460	2085	2091.94	3.04	14224	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1010	6.81	0.71	12	0.41	309.00	2980.00	3845	20240729	-45.25	1850	20241210	13.78	2465	-14.60	20250120	1990	5.78	20250210	3845	-45.25	20240729	1850	13.78	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
15	20250218	110154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2105	20	2	0.96	294771510	141285	74.79	2085	2110	2055	2710	1460	2085	2086.36	3.04	8736	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1010	6.81	0.71	12	0.29	309.00	2980.00	3845	20240729	-45.25	1850	20241210	13.78	2465	-14.60	20250120	1990	5.78	20250210	3845	-45.25	20240729	1850	13.78	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
16	20250218	100154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	0	3	0.00	67936165	32489	17.20	2085	2105	2080	2710	1460	2085	2091.05	3.04	434	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.07	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
17	20250218	090154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	0	3	0.00	5093655	2443	1.29	2085	2085	2085	2710	1460	2085	2085.00	3.04	409	2108	2096	2078	2066	2048	2102	2072	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.01	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.81	N	004140	1000	479 억	1458478	N	N	17	N	N
18	20250217	160153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	380535080	183094	78.98	2070	2090	2060	2690	1450	2070	2078.44	2.91	60534	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.38	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.88	N	004140	1000	479 억	1398090	N	N	17	N	N
19	20250217	150154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	300803000	144852	62.48	2070	2090	2060	2690	1450	2070	2076.73	2.91	56467	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.30	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
20	20250217	140153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	225255740	108525	46.81	2070	2085	2060	2690	1450	2070	2075.73	2.91	44488	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.23	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
21	20250217	130154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	193069120	93039	40.13	2070	2085	2060	2690	1450	2070	2075.27	2.91	39436	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.19	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
22	20250217	120154	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	166975930	80492	34.72	2070	2085	2060	2690	1450	2070	2074.57	2.91	33371	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.17	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
23	20250217	110153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	108299885	52232	22.53	2070	2085	2060	2690	1450	2070	2073.59	2.91	22552	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.11	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
24	20250217	100153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2080	10	2	0.48	56615185	27340	11.79	2070	2080	2060	2690	1450	2070	2070.85	2.91	8496	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	998	6.73	0.70	12	0.06	309.00	2980.00	3845	20240729	-45.90	1850	20241210	12.43	2465	-15.62	20250120	1990	4.52	20250210	3845	-45.90	20240729	1850	12.43	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
25	20250217	090153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	7176930	3467	1.50	2070	2075	2070	2690	1450	2070	2070.20	2.91	-98	2123	2096	2078	2051	2033	2087	2042	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.01	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.88	N	004140	1000	479 억	1398090	N	N	34	N	N
26	20250214	160152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	-20	5	-0.96	478619400	230429	82.01	2085	2105	2060	2715	1465	2090	2077.13	2.92	-5952	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	993	6.70	0.69	12	0.48	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.83	N	004140	1000	479 억	1401251	N	N	34	N	N
27	20250214	150152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	-15	5	-0.72	419595115	201930	71.86	2085	2105	2060	2715	1465	2090	2077.92	2.92	2856	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	995	6.72	0.70	12	0.42	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
28	20250214	140153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2090	0	3	0.00	394186870	189701	67.51	2085	2105	2060	2715	1465	2090	2077.94	2.92	2155	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1003	6.76	0.70	12	0.40	309.00	2980.00	3845	20240729	-45.64	1850	20241210	12.97	2465	-15.21	20250120	1990	5.03	20250210	3845	-45.64	20240729	1850	12.97	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
29	20250214	130153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	-5	5	-0.24	271022135	130377	46.40	2085	2105	2065	2715	1465	2090	2078.76	2.92	-4251	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.27	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
30	20250214	120153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	-5	5	-0.24	216930395	104353	37.14	2085	2105	2065	2715	1465	2090	2078.81	2.92	-12345	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.22	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
31	20250214	110153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	-5	5	-0.24	161661315	77734	27.66	2085	2105	2065	2715	1465	2090	2079.67	2.92	-11343	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.16	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
32	20250214	100153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	-15	5	-0.72	109806775	52715	18.76	2085	2105	2070	2715	1465	2090	2083.03	2.92	-16646	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	995	6.72	0.70	12	0.11	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
33	20250214	090153	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	-5	5	-0.24	14291185	6846	2.44	2085	2100	2085	2715	1465	2090	2087.52	2.92	724	2136	2112	2081	2057	2026	2125	2070	480	625	1000	1330	5	1	47971766	1000	6.75	0.70	12	0.01	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1401251	N	N	48	N	N
34	20250213	160152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2090	35	2	1.70	579563415	278412	146.19	2055	2105	2050	2670	1440	2055	2081.88	2.78	63104	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	1003	6.76	0.70	12	0.58	309.00	2980.00	3845	20240729	-45.64	1850	20241210	12.97	2465	-15.21	20250120	1990	5.03	20250210	3845	-45.64	20240729	1850	12.97	20241210	3.83	N	004140	1000	479 억	1331232	N	N	48	N	N
35	20250213	150152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	30	2	1.46	534884660	256980	134.93	2055	2105	2050	2670	1440	2055	2081.64	2.78	66904	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	1000	6.75	0.70	12	0.54	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
36	20250213	140152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	30	2	1.46	497039395	238807	125.39	2055	2105	2050	2670	1440	2055	2081.58	2.78	66523	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	1000	6.75	0.70	12	0.50	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
37	20250213	130152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	30	2	1.46	472443300	227009	119.20	2055	2105	2050	2670	1440	2055	2081.41	2.78	66605	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	1000	6.75	0.70	12	0.47	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
38	20250213	120152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2080	25	2	1.22	276521885	133353	70.02	2055	2090	2050	2670	1440	2055	2073.91	2.78	41870	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	998	6.73	0.70	12	0.28	309.00	2980.00	3845	20240729	-45.90	1850	20241210	12.43	2465	-15.62	20250120	1990	4.52	20250210	3845	-45.90	20240729	1850	12.43	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
39	20250213	110152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2080	25	2	1.22	178707605	86318	45.32	2055	2085	2050	2670	1440	2055	2070.72	2.78	14259	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	998	6.73	0.70	12	0.18	309.00	2980.00	3845	20240729	-45.90	1850	20241210	12.43	2465	-15.62	20250120	1990	4.52	20250210	3845	-45.90	20240729	1850	12.43	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
40	20250213	100152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	20	2	0.97	113566210	54913	28.83	2055	2085	2050	2670	1440	2055	2068.63	2.78	3326	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	995	6.72	0.70	12	0.11	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
41	20250213	090152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	0	3	0.00	6259570	3046	1.60	2055	2065	2055	2670	1440	2055	2055.04	2.78	-156	2105	2080	2050	2025	1995	2065	2010	480	615	1000	1310	5	1	47971766	986	6.65	0.69	12	0.01	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.83	N	004140	1000	479 억	1331232	N	N	190	N	N
42	20250212	160152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	-20	5	-0.96	386409735	188259	78.36	2075	2075	2020	2695	1455	2075	2052.54	2.68	42413	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	986	6.65	0.69	12	0.39	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.88	N	004140	1000	479 억	1287695	N	N	190	N	N
43	20250212	150151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	-20	5	-0.96	368551295	179559	74.74	2075	2075	2020	2695	1455	2075	2052.53	2.68	42075	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	986	6.65	0.69	12	0.37	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
44	20250212	140151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2060	-15	5	-0.72	337147465	164247	68.37	2075	2075	2020	2695	1455	2075	2052.68	2.68	40522	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	988	6.67	0.69	12	0.34	309.00	2980.00	3845	20240729	-46.42	1850	20241210	11.35	2465	-16.43	20250120	1990	3.52	20250210	3845	-46.42	20240729	1850	11.35	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
45	20250212	130152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2050	-25	5	-1.20	310925830	151491	63.06	2075	2075	2020	2695	1455	2075	2052.43	2.68	34834	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	983	6.63	0.69	12	0.32	309.00	2980.00	3845	20240729	-46.68	1850	20241210	10.81	2465	-16.84	20250120	1990	3.02	20250210	3845	-46.68	20240729	1850	10.81	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
46	20250212	120151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2060	-15	5	-0.72	281103370	136960	57.01	2075	2075	2020	2695	1455	2075	2052.44	2.68	30021	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	988	6.67	0.69	12	0.29	309.00	2980.00	3845	20240729	-46.42	1850	20241210	11.35	2465	-16.43	20250120	1990	3.52	20250210	3845	-46.42	20240729	1850	11.35	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
47	20250212	110152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	-20	5	-0.96	243777720	118837	49.47	2075	2075	2020	2695	1455	2075	2051.36	2.68	17110	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	986	6.65	0.69	12	0.25	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
48	20250212	100152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2065	-10	5	-0.48	120403025	58550	24.37	2075	2075	2020	2695	1455	2075	2056.41	2.68	12177	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	991	6.68	0.69	12	0.12	309.00	2980.00	3845	20240729	-46.29	1850	20241210	11.62	2465	-16.23	20250120	1990	3.77	20250210	3845	-46.29	20240729	1850	11.62	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
49	20250212	090152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	-5	5	-0.24	6137785	2964	1.23	2075	2075	2070	2695	1455	2075	2070.74	2.68	-587	2098	2086	2073	2061	2048	2092	2067	480	620	1000	1320	5	1	47971766	993	6.70	0.69	12	0.01	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.88	N	004140	1000	479 억	1287695	N	N	0	N	N
50	20250211	160151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	497246160	240044	76.72	2070	2085	2060	2690	1450	2070	2071.44	2.69	837	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.50	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
51	20250211	150151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	444925795	214768	68.65	2070	2085	2060	2690	1450	2070	2071.66	2.69	828	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.45	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
52	20250211	140152	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2065	-5	5	-0.24	383371640	185051	59.15	2070	2085	2060	2690	1450	2070	2071.71	2.69	798	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	991	6.68	0.69	12	0.39	309.00	2980.00	3845	20240729	-46.29	1850	20241210	11.62	2465	-16.23	20250120	1990	3.77	20250210	3845	-46.29	20240729	1850	11.62	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
53	20250211	130150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2075	5	2	0.24	320486820	154655	49.43	2070	2085	2060	2690	1450	2070	2072.28	2.69	-509	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	995	6.72	0.70	12	0.32	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	1990	4.27	20250210	3845	-46.03	20240729	1850	12.16	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
54	20250211	120151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	0	3	0.00	289533400	139688	44.65	2070	2085	2060	2690	1450	2070	2072.73	2.69	-962	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	993	6.70	0.69	12	0.29	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
55	20250211	110151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2080	10	2	0.48	246142905	118725	37.95	2070	2085	2060	2690	1450	2070	2073.23	2.69	774	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	998	6.73	0.70	12	0.25	309.00	2980.00	3845	20240729	-45.90	1850	20241210	12.43	2465	-15.62	20250120	1990	4.52	20250210	3845	-45.90	20240729	1850	12.43	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
56	20250211	100151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2085	15	2	0.72	172129390	83049	26.54	2070	2085	2060	2690	1450	2070	2072.64	2.69	9031	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	1000	6.75	0.70	12	0.17	309.00	2980.00	3845	20240729	-45.77	1850	20241210	12.70	2465	-15.42	20250120	1990	4.77	20250210	3845	-45.77	20240729	1850	12.70	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
57	20250211	090151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	0	3	0.00	3022460	1460	0.47	2070	2075	2065	2690	1450	2070	2070.30	2.69	-114	2123	2096	2043	2016	1963	2110	2030	480	620	1000	1320	5	1	47971766	993	6.70	0.69	12	0.00	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.76	N	004140	1000	479 억	1290054	N	N	0	N	N
58	20250210	160151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2070	35	2	1.72	635822252	312351	24.60	2025	2070	1990	2645	1425	2035	2035.43	2.44	120456	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	993	6.70	0.69	12	0.65	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	1990	4.02	20250210	3845	-46.16	20240729	1850	11.89	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
59	20250210	150150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2065	30	2	1.47	595623747	292901	23.06	2025	2070	1990	2645	1425	2035	2033.53	2.44	115614	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	991	6.68	0.69	12	0.61	309.00	2980.00	3845	20240729	-46.29	1850	20241210	11.62	2465	-16.23	20250120	1990	3.77	20250210	3845	-46.29	20240729	1850	11.62	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
60	20250210	140151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2055	20	2	0.98	508791142	250809	19.75	2025	2065	1990	2645	1425	2035	2028.60	2.44	89092	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	986	6.65	0.69	12	0.52	309.00	2980.00	3845	20240729	-46.55	1850	20241210	11.08	2465	-16.63	20250120	1990	3.27	20250210	3845	-46.55	20240729	1850	11.08	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
61	20250210	130151	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2050	15	2	0.74	440002682	217381	17.12	2025	2055	1990	2645	1425	2035	2024.11	2.44	80208	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	983	6.63	0.69	12	0.45	309.00	2980.00	3845	20240729	-46.68	1850	20241210	10.81	2465	-16.84	20250120	1990	3.02	20250210	3845	-46.68	20240729	1850	10.81	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
62	20250210	120150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2045	10	2	0.49	394896057	195389	15.39	2025	2050	1990	2645	1425	2035	2021.08	2.44	69954	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	981	6.62	0.69	12	0.41	309.00	2980.00	3845	20240729	-46.81	1850	20241210	10.54	2465	-17.04	20250120	1990	2.76	20250210	3845	-46.81	20240729	1850	10.54	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
63	20250210	110150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2045	10	2	0.49	341930237	169501	13.35	2025	2045	1990	2645	1425	2035	2017.28	2.44	63975	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	981	6.62	0.69	12	0.35	309.00	2980.00	3845	20240729	-46.81	1850	20241210	10.54	2465	-17.04	20250120	1990	2.76	20250210	3845	-46.81	20240729	1850	10.54	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
64	20250210	100149	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2035	0	3	0.00	304457007	151129	11.90	2025	2045	1990	2645	1425	2035	2014.55	2.44	59607	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	976	6.59	0.68	12	0.32	309.00	2980.00	3845	20240729	-47.07	1850	20241210	10.00	2465	-17.44	20250120	1990	2.26	20250210	3845	-47.07	20240729	1850	10.00	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
65	20250210	090150	57	100.00	KOSPI	운송·창고	N	N	N	N		N	2020	-15	5	-0.74	36020315	17783	1.40	2025	2035	2020	2645	1425	2035	2025.55	2.44	-3726	2178	2106	2063	1991	1948	2085	1970	480	610	1000	1300	5	1	47971766	969	6.54	0.68	12	0.04	309.00	2980.00	3845	20240729	-47.46	1850	20241210	9.19	2465	-18.05	20250120	2020	0.00	20250210	3845	-47.46	20240729	1850	9.19	20241210	3.67	N	004140	1000	479 억	1169694	N	N	2	N	N
66	20250207	160149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2035	-165	5	-7.50	2590263045	1260464	493.89	2130	2135	2020	2860	1540	2200	2055.19	3.19	-353408	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	976	6.59	0.68	12	2.63	309.00	2980.00	3845	20240729	-47.07	1850	20241210	10.00	2465	-17.44	20250120	2020	0.74	20250207	3845	-47.07	20240729	1850	10.00	20241210	3.70	N	004140	1000	479 억	1528189	N	N	2	N	N
67	20250207	150150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2030	-170	5	-7.73	2371182750	1152481	451.58	2130	2135	2020	2860	1540	2200	2057.46	3.19	-305987	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	974	6.57	0.68	12	2.40	309.00	2980.00	3845	20240729	-47.20	1850	20241210	9.73	2465	-17.65	20250120	2020	0.50	20250207	3845	-47.20	20240729	1850	9.73	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
68	20250207	140149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2040	-160	5	-7.27	2029591970	984521	385.77	2130	2135	2020	2860	1540	2200	2061.50	3.19	-281806	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	979	6.60	0.68	12	2.05	309.00	2980.00	3845	20240729	-46.94	1850	20241210	10.27	2465	-17.24	20250120	2020	0.99	20250207	3845	-46.94	20240729	1850	10.27	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
69	20250207	130149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2050	-150	5	-6.82	1528472580	738280	289.28	2130	2135	2020	2860	1540	2200	2070.32	3.19	-209843	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	983	6.63	0.69	12	1.54	309.00	2980.00	3845	20240729	-46.68	1850	20241210	10.81	2465	-16.84	20250120	2020	1.49	20250207	3845	-46.68	20240729	1850	10.81	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
70	20250207	120149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2070	-130	5	-5.91	1179283230	567709	222.45	2130	2135	2030	2860	1540	2200	2077.27	3.19	-207686	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	993	6.70	0.69	12	1.18	309.00	2980.00	3845	20240729	-46.16	1850	20241210	11.89	2465	-16.02	20250120	2030	1.97	20250207	3845	-46.16	20240729	1850	11.89	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
71	20250207	110149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2065	-135	5	-6.14	1000013170	480616	188.32	2130	2135	2030	2860	1540	2200	2080.69	3.19	-180324	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	991	6.68	0.69	12	1.00	309.00	2980.00	3845	20240729	-46.29	1850	20241210	11.62	2465	-16.23	20250120	2030	1.72	20250207	3845	-46.29	20240729	1850	11.62	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
72	20250207	100149	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2075	-125	5	-5.68	714387390	342389	134.16	2130	2135	2030	2860	1540	2200	2086.48	3.19	-116192	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	995	6.72	0.70	12	0.71	309.00	2980.00	3845	20240729	-46.03	1850	20241210	12.16	2465	-15.82	20250120	2030	2.22	20250207	3845	-46.03	20240729	1850	12.16	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
73	20250207	090150	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2095	-105	5	-4.77	120501495	56836	22.27	2130	2135	2095	2860	1540	2200	2120.16	3.19	6541	2236	2217	2196	2177	2156	2227	2187	480	660	1000	1400	5	1	47971766	1005	6.78	0.70	12	0.12	309.00	2980.00	3845	20240729	-45.51	1850	20241210	13.24	2465	-15.01	20250120	2080	0.72	20250203	3845	-45.51	20240729	1850	13.24	20241210	3.70	N	004140	1000	479 억	1528189	N	N	22	N	N
74	20250206	160147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2200	5	2	0.23	409972130	186398	114.30	2195	2215	2175	2850	1540	2195	2199.53	3.19	-3265	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1055	7.12	0.74	12	0.39	309.00	2980.00	3845	20240729	-42.78	1850	20241210	18.92	2465	-10.75	20250120	2080	5.77	20250203	3845	-42.78	20240729	1850	18.92	20241210	3.75	N	004140	1000	479 억	1532388	N	N	22	N	N
75	20250206	150147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2190	-5	5	-0.23	358913505	163056	99.99	2195	2215	2185	2850	1540	2195	2201.30	3.19	-3819	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1051	7.09	0.73	12	0.34	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	2465	-11.16	20250120	2080	5.29	20250203	3845	-43.04	20240729	1850	18.38	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
76	20250206	140148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2205	10	2	0.46	285031850	129383	79.34	2195	2215	2190	2850	1540	2195	2203.22	3.19	13065	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1058	7.14	0.74	12	0.27	309.00	2980.00	3845	20240729	-42.65	1850	20241210	19.19	2465	-10.55	20250120	2080	6.01	20250203	3845	-42.65	20240729	1850	19.19	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
77	20250206	130147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2210	15	2	0.68	228379830	103692	63.59	2195	2215	2190	2850	1540	2195	2202.73	3.19	12973	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1060	7.15	0.74	12	0.22	309.00	2980.00	3845	20240729	-42.52	1850	20241210	19.46	2465	-10.34	20250120	2080	6.25	20250203	3845	-42.52	20240729	1850	19.46	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
78	20250206	120146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2210	15	2	0.68	208562940	94696	58.07	2195	2215	2190	2850	1540	2195	2202.72	3.19	19446	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1060	7.15	0.74	12	0.20	309.00	2980.00	3845	20240729	-42.52	1850	20241210	19.46	2465	-10.34	20250120	2080	6.25	20250203	3845	-42.52	20240729	1850	19.46	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
79	20250206	110143	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2215	20	2	0.91	170757800	77560	47.56	2195	2215	2190	2850	1540	2195	2201.92	3.19	21914	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1063	7.17	0.74	12	0.16	309.00	2980.00	3845	20240729	-42.39	1850	20241210	19.73	2465	-10.14	20250120	2080	6.49	20250203	3845	-42.39	20240729	1850	19.73	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
80	20250206	100147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2205	10	2	0.46	93892960	42697	26.18	2195	2210	2190	2850	1540	2195	2199.40	3.19	14761	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1058	7.14	0.74	12	0.09	309.00	2980.00	3845	20240729	-42.65	1850	20241210	19.19	2465	-10.55	20250120	2080	6.01	20250203	3845	-42.65	20240729	1850	19.19	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
81	20250206	090147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2210	15	2	0.68	10155620	4624	2.84	2195	2210	2195	2850	1540	2195	2199.67	3.19	-216	2231	2212	2186	2167	2141	2222	2177	480	655	1000	1400	5	1	47971766	1060	7.15	0.74	12	0.01	309.00	2980.00	3845	20240729	-42.52	1850	20241210	19.46	2465	-10.34	20250120	2080	6.25	20250203	3845	-42.52	20240729	1850	19.46	20241210	3.75	N	004140	1000	479 억	1532388	N	N	16	N	N
82	20250205	160146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2195	40	2	1.86	352837435	161509	130.19	2160	2205	2160	2800	1510	2155	2184.51	3.16	14773	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1053	7.10	0.74	12	0.34	309.00	2980.00	3845	20240729	-42.91	1850	20241210	18.65	2465	-10.95	20250120	2080	5.53	20250203	3845	-42.91	20240729	1850	18.65	20241210	3.71	N	004140	1000	479 억	1515900	N	N	16	N	N
83	20250205	150146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2190	35	2	1.62	319865075	146457	118.06	2160	2205	2160	2800	1510	2155	2184.02	3.16	15451	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1051	7.09	0.73	12	0.31	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	2465	-11.16	20250120	2080	5.29	20250203	3845	-43.04	20240729	1850	18.38	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
84	20250205	140146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2200	45	2	2.09	269809890	123637	99.66	2160	2205	2160	2800	1510	2155	2182.27	3.16	12138	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1055	7.12	0.74	12	0.26	309.00	2980.00	3845	20240729	-42.78	1850	20241210	18.92	2465	-10.75	20250120	2080	5.77	20250203	3845	-42.78	20240729	1850	18.92	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
85	20250205	130146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2190	35	2	1.62	250710925	114927	92.64	2160	2205	2160	2800	1510	2155	2181.48	3.16	9398	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1051	7.09	0.73	12	0.24	309.00	2980.00	3845	20240729	-43.04	1850	20241210	18.38	2465	-11.16	20250120	2080	5.29	20250203	3845	-43.04	20240729	1850	18.38	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
86	20250205	120147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2180	25	2	1.16	152485490	70094	56.50	2160	2195	2160	2800	1510	2155	2175.44	3.16	6745	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1046	7.06	0.73	12	0.15	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	2465	-11.56	20250120	2080	4.81	20250203	3845	-43.30	20240729	1850	17.84	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
87	20250205	110146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2180	25	2	1.16	138777865	63803	51.43	2160	2195	2160	2800	1510	2155	2175.10	3.16	5481	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1046	7.06	0.73	12	0.13	309.00	2980.00	3845	20240729	-43.30	1850	20241210	17.84	2465	-11.56	20250120	2080	4.81	20250203	3845	-43.30	20240729	1850	17.84	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
88	20250205	100147	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2165	10	2	0.46	88264225	40616	32.74	2160	2195	2160	2800	1510	2155	2173.14	3.16	1049	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1039	7.01	0.73	12	0.08	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	2465	-12.17	20250120	2080	4.09	20250203	3845	-43.69	20240729	1850	17.03	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
89	20250205	090148	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2165	10	2	0.46	12606220	5836	4.70	2160	2170	2160	2800	1510	2155	2160.08	3.16	-396	2191	2172	2136	2117	2081	2182	2127	480	645	1000	1370	5	1	47971766	1039	7.01	0.73	12	0.01	309.00	2980.00	3845	20240729	-43.69	1850	20241210	17.03	2465	-12.17	20250120	2080	4.09	20250203	3845	-43.69	20240729	1850	17.03	20241210	3.71	N	004140	1000	479 억	1515900	N	N	25	N	N
90	20250204	160144	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2155	55	2	2.62	264665370	123921	25.26	2100	2155	2100	2730	1470	2100	2135.71	3.07	41551	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1034	6.97	0.72	12	0.26	309.00	2980.00	3845	20240729	-43.95	1850	20241210	16.49	2465	-12.58	20250120	2080	3.61	20250203	3845	-43.95	20240729	1850	16.49	20241210	3.74	N	004140	1000	479 억	1474641	N	N	25	N	N
91	20250204	150145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2145	45	2	2.14	236433585	110785	22.58	2100	2150	2100	2730	1470	2100	2134.17	3.07	37592	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1029	6.94	0.72	12	0.23	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	2465	-12.98	20250120	2080	3.12	20250203	3845	-44.21	20240729	1850	15.95	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
92	20250204	140145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2140	40	2	1.90	201643335	94559	19.27	2100	2150	2100	2730	1470	2100	2132.46	3.07	33844	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1027	6.93	0.72	12	0.20	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	2080	2.88	20250203	3845	-44.34	20240729	1850	15.68	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
93	20250204	130145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2140	40	2	1.90	181195730	84993	17.32	2100	2150	2100	2730	1470	2100	2131.89	3.07	28303	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1027	6.93	0.72	12	0.18	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	2080	2.88	20250203	3845	-44.34	20240729	1850	15.68	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
94	20250204	120146	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2135	35	2	1.67	171237565	80338	16.37	2100	2150	2100	2730	1470	2100	2131.46	3.07	27650	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1024	6.91	0.72	12	0.17	309.00	2980.00	3845	20240729	-44.47	1850	20241210	15.41	2465	-13.39	20250120	2080	2.64	20250203	3845	-44.47	20240729	1850	15.41	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
95	20250204	110143	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2140	40	2	1.90	152916290	71786	14.63	2100	2145	2100	2730	1470	2100	2130.17	3.07	24794	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1027	6.93	0.72	12	0.15	309.00	2980.00	3845	20240729	-44.34	1850	20241210	15.68	2465	-13.18	20250120	2080	2.88	20250203	3845	-44.34	20240729	1850	15.68	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
96	20250204	100145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2145	45	2	2.14	114243425	53702	10.95	2100	2145	2100	2730	1470	2100	2127.36	3.07	24164	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1029	6.94	0.72	12	0.11	309.00	2980.00	3845	20240729	-44.21	1850	20241210	15.95	2465	-12.98	20250120	2080	3.12	20250203	3845	-44.21	20240729	1850	15.95	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N
97	20250204	090145	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	2120	20	2	0.95	11709685	5572	1.14	2100	2120	2100	2730	1470	2100	2101.52	3.07	-459	2226	2162	2121	2057	2016	2142	2037	480	630	1000	1340	5	1	47971766	1017	6.86	0.71	12	0.01	309.00	2980.00	3845	20240729	-44.86	1850	20241210	14.59	2465	-14.00	20250120	2080	1.92	20250203	3845	-44.86	20240729	1850	14.59	20241210	3.74	N	004140	1000	479 억	1474641	N	N	3	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History