KissMeData/044450/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160516	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	-40	5	-0.46	477749495	55832	112.48	8650	8800	8450	11270	6070	8670	8556.91	7.09	-1613	8890	8780	8690	8580	8490	8835	8635	116	2600	500	6580	10	1	23085880	1992	3.47	0.37	12	0.24	2487.00	23093.00	9770	20240927	-11.67	7730	20240416	11.64	9380	-8.00	20250306	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.75	N	044450	500	115 억	1637407	N	N	101	N	N
3	20250328	150518	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	-60	5	-0.69	461935285	54001	108.79	8650	8800	8450	11270	6070	8670	8554.20	7.09	-1201	8890	8780	8690	8580	8490	8835	8635	116	2600	500	6580	10	1	23085880	1988	3.46	0.37	12	0.23	2487.00	23093.00	9770	20240927	-11.87	7730	20240416	11.38	9380	-8.21	20250306	8240	4.49	20250123	9770	-11.87	20240927	7730	11.38	20240416	0.75	N	044450	500	115 억	1637407	N	N	99	N	N
4	20250328	140520	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	-50	5	-0.58	433536815	50713	102.17	8650	8800	8450	11270	6070	8670	8548.83	7.09	-945	8890	8780	8690	8580	8490	8835	8635	116	2600	500	6580	10	1	23085880	1990	3.47	0.37	12	0.22	2487.00	23093.00	9770	20240927	-11.77	7730	20240416	11.51	9380	-8.10	20250306	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.75	N	044450	500	115 억	1637407	N	N	99	N	N
5	20250328	130519	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	-30	5	-0.35	403825005	47286	95.26	8650	8800	8450	11270	6070	8670	8540.05	7.09	895	8890	8780	8690	8580	8490	8835	8635	116	2600	500	6580	10	1	23085880	1995	3.47	0.37	12	0.20	2487.00	23093.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.75	N	044450	500	115 억	1637407	N	N	99	N	N
6	20250328	120518	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8510	-160	5	-1.85	270667475	31830	64.13	8650	8670	8450	11270	6070	8670	8503.53	7.09	5910	8890	8780	8690	8580	8490	8835	8635	116	2600	500	6580	10	1	23085880	1965	3.42	0.37	12	0.14	2487.00	23093.00	9770	20240927	-12.90	7730	20240416	10.09	9380	-9.28	20250306	8240	3.28	20250123	9770	-12.90	20240927	7730	10.09	20240416	0.75	N	044450	500	115 억	1637407	N	N	99	N	N
7	20250328	110516	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	-150	5	-1.73	250693615	29481	59.39	8650	8670	8450	11270	6070	8670	8503.57	7.09	6108	8890	8780	8690	8580	8490	8835	8635	116	2600	500	6580	10	1	23085880	1967	3.43	0.37	12	0.13	2487.00	23093.00	9770	20240927	-12.79	7730	20240416	10.22	9380	-9.17	20250306	8240	3.40	20250123	9770	-12.79	20240927	7730	10.22	20240416	0.75	N	044450	500	115 억	1637407	N	N	99	N	N
8	20250328	100519	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	-170	5	-1.96	221803725	26085	52.55	8650	8670	8450	11270	6070	8670	8503.11	7.09	5762	8890	8780	8690	8580	8490	8835	8635	116	2600	500	6580	10	1	23085880	1962	3.42	0.37	12	0.11	2487.00	23093.00	9770	20240927	-13.00	7730	20240416	9.96	9380	-9.38	20250306	8240	3.16	20250123	9770	-13.00	20240927	7730	9.96	20240416	0.75	N	044450	500	115 억	1637407	N	N	99	N	N
9	20250328	090523	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-90	5	-1.04	32304890	3752	7.56	8650	8670	8580	11270	6070	8670	8610.05	7.09	95	8890	8780	8690	8580	8490	8835	8635	116	2600	500	6580	10	1	23085880	1981	3.45	0.37	12	0.02	2487.00	23093.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.75	N	044450	500	115 억	1637407	N	N	99	N	N
10	20250327	161419	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	10	2	0.12	431079385	49637	175.92	8660	8800	8600	11250	6070	8660	8684.64	7.10	700	8780	8720	8670	8610	8560	8695	8585	116	2590	500	6580	10	1	23085880	2002	3.49	0.38	12	0.22	2487.00	23093.00	9770	20240927	-11.26	7730	20240416	12.16	9380	-7.57	20250306	8240	5.22	20250123	9770	-11.26	20240927	7730	12.16	20240416	0.77	N	044450	500	115 억	1638436	N	N	99	N	N
11	20250327	150518	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8700	40	2	0.46	413035335	47557	168.55	8660	8800	8600	11250	6070	8660	8685.06	7.10	1185	8780	8720	8670	8610	8560	8695	8585	116	2590	500	6580	10	1	23085880	2008	3.50	0.38	12	0.21	2487.00	23093.00	9770	20240927	-10.95	7730	20240416	12.55	9380	-7.25	20250306	8240	5.58	20250123	9770	-10.95	20240927	7730	12.55	20240416	0.77	N	044450	500	115 억	1638436	N	N	282	N	N
12	20250327	140515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8740	80	2	0.92	375249895	43205	153.12	8660	8800	8600	11250	6070	8660	8685.33	7.10	-1016	8780	8720	8670	8610	8560	8695	8585	116	2590	500	6580	10	1	23085880	2018	3.51	0.38	12	0.19	2487.00	23093.00	9770	20240927	-10.54	7730	20240416	13.07	9380	-6.82	20250306	8240	6.07	20250123	9770	-10.54	20240927	7730	13.07	20240416	0.77	N	044450	500	115 억	1638436	N	N	282	N	N
13	20250327	130514	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8730	70	2	0.81	349023490	40196	142.46	8660	8800	8600	11250	6070	8660	8683.04	7.10	-2618	8780	8720	8670	8610	8560	8695	8585	116	2590	500	6580	10	1	23085880	2015	3.51	0.38	12	0.17	2487.00	23093.00	9770	20240927	-10.64	7730	20240416	12.94	9380	-6.93	20250306	8240	5.95	20250123	9770	-10.64	20240927	7730	12.94	20240416	0.77	N	044450	500	115 억	1638436	N	N	282	N	N
14	20250327	120519	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8710	50	2	0.58	305331080	35185	124.70	8660	8800	8600	11250	6070	8660	8677.88	7.10	-3105	8780	8720	8670	8610	8560	8695	8585	116	2590	500	6580	10	1	23085880	2011	3.50	0.38	12	0.15	2487.00	23093.00	9770	20240927	-10.85	7730	20240416	12.68	9380	-7.14	20250306	8240	5.70	20250123	9770	-10.85	20240927	7730	12.68	20240416	0.77	N	044450	500	115 억	1638436	N	N	282	N	N
15	20250327	110519	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	-60	5	-0.69	135126140	15663	55.51	8660	8740	8600	11250	6070	8660	8627.09	7.10	387	8780	8720	8670	8610	8560	8695	8585	116	2590	500	6580	10	1	23085880	1985	3.46	0.37	12	0.07	2487.00	23093.00	9770	20240927	-11.98	7730	20240416	11.25	9380	-8.32	20250306	8240	4.37	20250123	9770	-11.98	20240927	7730	11.25	20240416	0.77	N	044450	500	115 억	1638436	N	N	282	N	N
16	20250327	100515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8700	40	2	0.46	41852130	4831	17.12	8660	8740	8640	11250	6070	8660	8663.24	7.10	-626	8780	8720	8670	8610	8560	8695	8585	116	2590	500	6580	10	1	23085880	2008	3.50	0.38	12	0.02	2487.00	23093.00	9770	20240927	-10.95	7730	20240416	12.55	9380	-7.25	20250306	8240	5.58	20250123	9770	-10.95	20240927	7730	12.55	20240416	0.77	N	044450	500	115 억	1638436	N	N	282	N	N
17	20250327	090517	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	-20	5	-0.23	5751370	665	2.36	8660	8660	8640	11250	6070	8660	8648.68	7.10	-128	8780	8720	8670	8610	8560	8695	8585	116	2590	500	6580	10	1	23085880	1995	3.47	0.37	12	0.00	2487.00	23093.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.77	N	044450	500	115 억	1638436	N	N	282	N	N
18	20250326	160512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	-60	5	-0.69	244312305	28149	21.99	8730	8730	8620	11330	6110	8720	8679.25	7.05	-419	9353	9036	8783	8466	8213	9005	8435	116	2610	500	6620	10	1	23085880	1999	3.48	0.38	12	0.12	2487.00	23093.00	9770	20240927	-11.36	7730	20240416	12.03	9380	-7.68	20250306	8240	5.10	20250123	9770	-11.36	20240927	7730	12.03	20240416	0.77	N	044450	500	115 억	1628497	N	N	282	N	N
19	20250326	150511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8690	-30	5	-0.34	224205775	25832	20.18	8730	8730	8620	11330	6110	8720	8679.38	7.05	-349	9353	9036	8783	8466	8213	9005	8435	116	2610	500	6620	10	1	23085880	2006	3.49	0.38	12	0.11	2487.00	23093.00	9770	20240927	-11.05	7730	20240416	12.42	9380	-7.36	20250306	8240	5.46	20250123	9770	-11.05	20240927	7730	12.42	20240416	0.77	N	044450	500	115 억	1628497	N	N	283	N	N
20	20250326	140513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8690	-30	5	-0.34	205080205	23628	18.46	8730	8730	8620	11330	6110	8720	8679.54	7.05	-1584	9353	9036	8783	8466	8213	9005	8435	116	2610	500	6620	10	1	23085880	2006	3.49	0.38	12	0.10	2487.00	23093.00	9770	20240927	-11.05	7730	20240416	12.42	9380	-7.36	20250306	8240	5.46	20250123	9770	-11.05	20240927	7730	12.42	20240416	0.77	N	044450	500	115 억	1628497	N	N	283	N	N
21	20250326	130514	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	-40	5	-0.46	195565805	22533	17.60	8730	8730	8620	11330	6110	8720	8679.08	7.05	-1414	9353	9036	8783	8466	8213	9005	8435	116	2610	500	6620	10	1	23085880	2004	3.49	0.38	12	0.10	2487.00	23093.00	9770	20240927	-11.16	7730	20240416	12.29	9380	-7.46	20250306	8240	5.34	20250123	9770	-11.16	20240927	7730	12.29	20240416	0.77	N	044450	500	115 억	1628497	N	N	283	N	N
22	20250326	120515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	-50	5	-0.57	164792730	18990	14.83	8730	8730	8620	11330	6110	8720	8677.87	7.05	-1782	9353	9036	8783	8466	8213	9005	8435	116	2610	500	6620	10	1	23085880	2002	3.49	0.38	12	0.08	2487.00	23093.00	9770	20240927	-11.26	7730	20240416	12.16	9380	-7.57	20250306	8240	5.22	20250123	9770	-11.26	20240927	7730	12.16	20240416	0.77	N	044450	500	115 억	1628497	N	N	283	N	N
23	20250326	110513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	-60	5	-0.69	92134920	10640	8.31	8730	8730	8620	11330	6110	8720	8659.30	7.05	-1726	9353	9036	8783	8466	8213	9005	8435	116	2610	500	6620	10	1	23085880	1999	3.48	0.38	12	0.05	2487.00	23093.00	9770	20240927	-11.36	7730	20240416	12.03	9380	-7.68	20250306	8240	5.10	20250123	9770	-11.36	20240927	7730	12.03	20240416	0.77	N	044450	500	115 억	1628497	N	N	283	N	N
24	20250326	100515	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	-60	5	-0.69	49616240	5720	4.47	8730	8730	8630	11330	6110	8720	8674.17	7.05	-2619	9353	9036	8783	8466	8213	9005	8435	116	2610	500	6620	10	1	23085880	1999	3.48	0.38	12	0.02	2487.00	23093.00	9770	20240927	-11.36	7730	20240416	12.03	9380	-7.68	20250306	8240	5.10	20250123	9770	-11.36	20240927	7730	12.03	20240416	0.77	N	044450	500	115 억	1628497	N	N	283	N	N
25	20250326	090513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	-40	5	-0.46	17594100	2019	1.58	8730	8730	8680	11330	6110	8720	8714.26	7.05	-563	9353	9036	8783	8466	8213	9005	8435	116	2610	500	6620	10	1	23085880	2004	3.49	0.38	12	0.01	2487.00	23093.00	9770	20240927	-11.16	7730	20240416	12.29	9380	-7.46	20250306	8240	5.34	20250123	9770	-11.16	20240927	7730	12.29	20240416	0.77	N	044450	500	115 억	1628497	N	N	283	N	N
26	20250325	160511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8720	80	2	0.93	1116870315	127954	485.00	8720	9100	8530	11230	6050	8640	8728.69	6.85	5016	8920	8780	8640	8500	8360	8850	8570	116	2590	500	6560	10	1	23085880	2013	3.51	0.38	12	0.55	2487.00	23093.00	9770	20240927	-10.75	7730	20240416	12.81	9380	-7.04	20250306	8240	5.83	20250123	9770	-10.75	20240927	7730	12.81	20240416	0.77	N	044450	500	115 억	1580371	N	N	283	N	N
27	20250325	150512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	0	3	0.00	1069410155	122476	464.24	8720	9100	8530	11230	6050	8640	8731.59	6.85	5101	8920	8780	8640	8500	8360	8850	8570	116	2590	500	6560	10	1	23085880	1995	3.47	0.37	12	0.53	2487.00	23093.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.77	N	044450	500	115 억	1580371	N	N	106	N	N
28	20250325	140509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8560	-80	5	-0.93	282790935	32657	123.79	8720	8790	8530	11230	6050	8640	8659.43	6.85	1733	8920	8780	8640	8500	8360	8850	8570	116	2590	500	6560	10	1	23085880	1976	3.44	0.37	12	0.14	2487.00	23093.00	9770	20240927	-12.38	7730	20240416	10.74	9380	-8.74	20250306	8240	3.88	20250123	9770	-12.38	20240927	7730	10.74	20240416	0.77	N	044450	500	115 억	1580371	N	N	106	N	N
29	20250325	130511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	-70	5	-0.81	239035205	27548	104.42	8720	8790	8570	11230	6050	8640	8677.04	6.85	2489	8920	8780	8640	8500	8360	8850	8570	116	2590	500	6560	10	1	23085880	1978	3.45	0.37	12	0.12	2487.00	23093.00	9770	20240927	-12.28	7730	20240416	10.87	9380	-8.64	20250306	8240	4.00	20250123	9770	-12.28	20240927	7730	10.87	20240416	0.77	N	044450	500	115 억	1580371	N	N	106	N	N
30	20250325	120510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	20	2	0.23	174270875	20042	75.97	8720	8790	8640	11230	6050	8640	8695.28	6.85	6089	8920	8780	8640	8500	8360	8850	8570	116	2590	500	6560	10	1	23085880	1999	3.48	0.38	12	0.09	2487.00	23093.00	9770	20240927	-11.36	7730	20240416	12.03	9380	-7.68	20250306	8240	5.10	20250123	9770	-11.36	20240927	7730	12.03	20240416	0.77	N	044450	500	115 억	1580371	N	N	106	N	N
31	20250325	110510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8690	50	2	0.58	153974820	17698	67.08	8720	8790	8640	11230	6050	8640	8700.13	6.85	5745	8920	8780	8640	8500	8360	8850	8570	116	2590	500	6560	10	1	23085880	2006	3.49	0.38	12	0.08	2487.00	23093.00	9770	20240927	-11.05	7730	20240416	12.42	9380	-7.36	20250306	8240	5.46	20250123	9770	-11.05	20240927	7730	12.42	20240416	0.77	N	044450	500	115 억	1580371	N	N	106	N	N
32	20250325	100518	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	20	2	0.23	98320150	11306	42.85	8720	8790	8640	11230	6050	8640	8696.28	6.85	4624	8920	8780	8640	8500	8360	8850	8570	116	2590	500	6560	10	1	23085880	1999	3.48	0.38	12	0.05	2487.00	23093.00	9770	20240927	-11.36	7730	20240416	12.03	9380	-7.68	20250306	8240	5.10	20250123	9770	-11.36	20240927	7730	12.03	20240416	0.77	N	044450	500	115 억	1580371	N	N	106	N	N
33	20250325	090513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8750	110	2	1.27	22547010	2587	9.81	8720	8750	8680	11230	6050	8640	8715.50	6.85	1332	8920	8780	8640	8500	8360	8850	8570	116	2590	500	6560	10	1	23085880	2020	3.52	0.38	12	0.01	2487.00	23093.00	9770	20240927	-10.44	7730	20240416	13.20	9380	-6.72	20250306	8240	6.19	20250123	9770	-10.44	20240927	7730	13.20	20240416	0.77	N	044450	500	115 억	1580371	N	N	106	N	N
34	20250324	160509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	80	2	0.93	228356515	26382	90.23	8500	8780	8500	11120	6000	8560	8655.77	6.85	200	8660	8610	8550	8500	8440	8580	8470	116	2560	500	6500	10	1	23085880	1995	11.71	0.47	12	0.11	738.00	18370.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.78	N	044450	500	115 억	1580711	N	N	106	N	N
35	20250324	150512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	110	2	1.29	220380805	25460	87.07	8500	8780	8500	11120	6000	8560	8655.96	6.85	226	8660	8610	8550	8500	8440	8580	8470	116	2560	500	6500	10	1	23085880	2002	11.75	0.47	12	0.11	738.00	18370.00	9770	20240927	-11.26	7730	20240416	12.16	9380	-7.57	20250306	8240	5.22	20250123	9770	-11.26	20240927	7730	12.16	20240416	0.78	N	044450	500	115 억	1580711	N	N	130	N	N
36	20250324	140513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8660	100	2	1.17	116752105	13539	46.30	8500	8700	8500	11120	6000	8560	8623.39	6.85	-1974	8660	8610	8550	8500	8440	8580	8470	116	2560	500	6500	10	1	23085880	1999	11.73	0.47	12	0.06	738.00	18370.00	9770	20240927	-11.36	7730	20240416	12.03	9380	-7.68	20250306	8240	5.10	20250123	9770	-11.36	20240927	7730	12.03	20240416	0.78	N	044450	500	115 억	1580711	N	N	130	N	N
37	20250324	130512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	70	2	0.82	91530225	10623	36.33	8500	8690	8500	11120	6000	8560	8616.23	6.85	-915	8660	8610	8550	8500	8440	8580	8470	116	2560	500	6500	10	1	23085880	1992	11.69	0.47	12	0.05	738.00	18370.00	9770	20240927	-11.67	7730	20240416	11.64	9380	-8.00	20250306	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.78	N	044450	500	115 억	1580711	N	N	130	N	N
38	20250324	120513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	60	2	0.70	78317895	9093	31.10	8500	8690	8500	11120	6000	8560	8612.99	6.85	-702	8660	8610	8550	8500	8440	8580	8470	116	2560	500	6500	10	1	23085880	1990	11.68	0.47	12	0.04	738.00	18370.00	9770	20240927	-11.77	7730	20240416	11.51	9380	-8.10	20250306	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.78	N	044450	500	115 억	1580711	N	N	130	N	N
39	20250324	110512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	30	2	0.35	51630670	6002	20.53	8500	8630	8500	11120	6000	8560	8602.24	6.85	-11	8660	8610	8550	8500	8440	8580	8470	116	2560	500	6500	10	1	23085880	1983	11.64	0.47	12	0.03	738.00	18370.00	9770	20240927	-12.08	7730	20240416	11.13	9380	-8.42	20250306	8240	4.25	20250123	9770	-12.08	20240927	7730	11.13	20240416	0.78	N	044450	500	115 억	1580711	N	N	130	N	N
40	20250324	100510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	20	2	0.23	30544620	3553	12.15	8500	8620	8500	11120	6000	8560	8596.85	6.85	-763	8660	8610	8550	8500	8440	8580	8470	116	2560	500	6500	10	1	23085880	1981	11.63	0.47	12	0.02	738.00	18370.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.78	N	044450	500	115 억	1580711	N	N	130	N	N
41	20250324	090512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	10	2	0.12	3551810	416	1.42	8500	8600	8500	11120	6000	8560	8538.00	6.85	-73	8660	8610	8550	8500	8440	8580	8470	116	2560	500	6500	10	1	23085880	1978	11.61	0.47	12	0.00	738.00	18370.00	9770	20240927	-12.28	7730	20240416	10.87	9380	-8.64	20250306	8240	4.00	20250123	9770	-12.28	20240927	7730	10.87	20240416	0.78	N	044450	500	115 억	1580711	N	N	130	N	N
42	20250321	160528	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8560	-30	5	-0.35	248541020	29113	65.19	8580	8600	8490	11160	6020	8590	8537.11	6.71	-3259	8796	8692	8596	8492	8396	8645	8445	116	2570	500	6520	10	1	23085880	1976	11.60	0.47	12	0.13	738.00	18370.00	9770	20240927	-12.38	7730	20240416	10.74	9380	-8.74	20250306	8240	3.88	20250123	9770	-12.38	20240927	7730	10.74	20240416	0.78	N	044450	500	115 억	1549237	N	N	130	N	N
43	20250321	150511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-10	5	-0.12	230383670	26999	60.45	8580	8600	8490	11160	6020	8590	8533.04	6.71	-1968	8796	8692	8596	8492	8396	8645	8445	116	2570	500	6520	10	1	23085880	1981	11.63	0.47	12	0.12	738.00	18370.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.78	N	044450	500	115 억	1549237	N	N	35	N	N
44	20250321	140511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	-70	5	-0.81	165196310	19380	43.39	8580	8590	8490	11160	6020	8590	8524.06	6.71	-1292	8796	8692	8596	8492	8396	8645	8445	116	2570	500	6520	10	1	23085880	1967	11.54	0.46	12	0.08	738.00	18370.00	9770	20240927	-12.79	7730	20240416	10.22	9380	-9.17	20250306	8240	3.40	20250123	9770	-12.79	20240927	7730	10.22	20240416	0.78	N	044450	500	115 억	1549237	N	N	35	N	N
45	20250321	130512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8530	-60	5	-0.70	120576320	14150	31.68	8580	8580	8490	11160	6020	8590	8521.29	6.71	-1247	8796	8692	8596	8492	8396	8645	8445	116	2570	500	6520	10	1	23085880	1969	11.56	0.46	12	0.06	738.00	18370.00	9770	20240927	-12.69	7730	20240416	10.35	9380	-9.06	20250306	8240	3.52	20250123	9770	-12.69	20240927	7730	10.35	20240416	0.78	N	044450	500	115 억	1549237	N	N	35	N	N
46	20250321	120512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8540	-50	5	-0.58	103171125	12109	27.11	8580	8580	8490	11160	6020	8590	8520.20	6.71	-1918	8796	8692	8596	8492	8396	8645	8445	116	2570	500	6520	10	1	23085880	1972	11.57	0.46	12	0.05	738.00	18370.00	9770	20240927	-12.59	7730	20240416	10.48	9380	-8.96	20250306	8240	3.64	20250123	9770	-12.59	20240927	7730	10.48	20240416	0.78	N	044450	500	115 억	1549237	N	N	35	N	N
47	20250321	110511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8570	-20	5	-0.23	83662295	9821	21.99	8580	8580	8490	11160	6020	8590	8518.71	6.71	-2132	8796	8692	8596	8492	8396	8645	8445	116	2570	500	6520	10	1	23085880	1978	11.61	0.47	12	0.04	738.00	18370.00	9770	20240927	-12.28	7730	20240416	10.87	9380	-8.64	20250306	8240	4.00	20250123	9770	-12.28	20240927	7730	10.87	20240416	0.78	N	044450	500	115 억	1549237	N	N	35	N	N
48	20250321	100512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8500	-90	5	-1.05	36522790	4292	9.61	8580	8580	8490	11160	6020	8590	8509.50	6.71	-784	8796	8692	8596	8492	8396	8645	8445	116	2570	500	6520	10	1	23085880	1962	11.52	0.46	12	0.02	738.00	18370.00	9770	20240927	-13.00	7730	20240416	9.96	9380	-9.38	20250306	8240	3.16	20250123	9770	-13.00	20240927	7730	9.96	20240416	0.78	N	044450	500	115 억	1549237	N	N	35	N	N
49	20250321	090514	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-10	5	-0.12	1019250	119	0.27	8580	8580	8550	11160	6020	8590	8565.13	6.71	10	8796	8692	8596	8492	8396	8645	8445	116	2570	500	6520	10	1	23085880	1981	11.63	0.47	12	0.00	738.00	18370.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.78	N	044450	500	115 억	1549237	N	N	35	N	N
50	20250320	160805	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	-100	5	-1.15	382612325	44654	204.73	8700	8700	8500	11290	6090	8690	8568.38	6.76	-11633	8770	8730	8650	8610	8530	8750	8630	116	2600	500	6600	10	1	23085880	1983	11.64	0.47	12	0.19	738.00	18370.00	9770	20240927	-12.08	7730	20240416	11.13	9380	-8.42	20250306	8240	4.25	20250123	9770	-12.08	20240927	7730	11.13	20240416	0.77	N	044450	500	115 억	1560265	N	N	35	N	N
51	20250320	150511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8550	-140	5	-1.61	369448745	43117	197.68	8700	8700	8500	11290	6090	8690	8568.52	6.76	-10762	8770	8730	8650	8610	8530	8750	8630	116	2600	500	6600	10	1	23085880	1974	11.59	0.47	12	0.19	738.00	18370.00	9770	20240927	-12.49	7730	20240416	10.61	9380	-8.85	20250306	8240	3.76	20250123	9770	-12.49	20240927	7730	10.61	20240416	0.77	N	044450	500	115 억	1560265	N	N	6	N	N
52	20250320	140513	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8520	-170	5	-1.96	348485180	40659	186.42	8700	8700	8500	11290	6090	8690	8570.92	6.76	-9518	8770	8730	8650	8610	8530	8750	8630	116	2600	500	6600	10	1	23085880	1967	11.54	0.46	12	0.18	738.00	18370.00	9770	20240927	-12.79	7730	20240416	10.22	9380	-9.17	20250306	8240	3.40	20250123	9770	-12.79	20240927	7730	10.22	20240416	0.77	N	044450	500	115 억	1560265	N	N	6	N	N
53	20250320	130512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-110	5	-1.27	203764945	23687	108.60	8700	8700	8570	11290	6090	8690	8602.40	6.76	-9660	8770	8730	8650	8610	8530	8750	8630	116	2600	500	6600	10	1	23085880	1981	11.63	0.47	12	0.10	738.00	18370.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.77	N	044450	500	115 억	1560265	N	N	6	N	N
54	20250320	120511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	-90	5	-1.04	161203125	18727	85.86	8700	8700	8570	11290	6090	8690	8608.06	6.76	-7021	8770	8730	8650	8610	8530	8750	8630	116	2600	500	6600	10	1	23085880	1985	11.65	0.47	12	0.08	738.00	18370.00	9770	20240927	-11.98	7730	20240416	11.25	9380	-8.32	20250306	8240	4.37	20250123	9770	-11.98	20240927	7730	11.25	20240416	0.77	N	044450	500	115 억	1560265	N	N	6	N	N
55	20250320	110511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	-90	5	-1.04	145585875	16911	77.53	8700	8700	8570	11290	6090	8690	8608.95	6.76	-6774	8770	8730	8650	8610	8530	8750	8630	116	2600	500	6600	10	1	23085880	1985	11.65	0.47	12	0.07	738.00	18370.00	9770	20240927	-11.98	7730	20240416	11.25	9380	-8.32	20250306	8240	4.37	20250123	9770	-11.98	20240927	7730	11.25	20240416	0.77	N	044450	500	115 억	1560265	N	N	6	N	N
56	20250320	100509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-110	5	-1.27	65729355	7615	34.91	8700	8700	8580	11290	6090	8690	8631.56	6.76	-5281	8770	8730	8650	8610	8530	8750	8630	116	2600	500	6600	10	1	23085880	1981	11.63	0.47	12	0.03	738.00	18370.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.77	N	044450	500	115 억	1560265	N	N	6	N	N
57	20250320	090512	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	-50	5	-0.58	7115770	820	3.76	8700	8700	8640	11290	6090	8690	8677.77	6.76	-489	8770	8730	8650	8610	8530	8750	8630	116	2600	500	6600	10	1	23085880	1995	11.71	0.47	12	0.00	738.00	18370.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.77	N	044450	500	115 억	1560265	N	N	6	N	N
58	20250319	160508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8690	50	2	0.58	188132590	21800	64.49	8640	8690	8570	11230	6050	8640	8629.94	6.72	-901	8726	8682	8616	8572	8506	8650	8540	116	2590	500	6560	10	1	23085880	2006	11.78	0.47	12	0.09	738.00	18370.00	9770	20240927	-11.05	7730	20240416	12.42	9380	-7.36	20250306	8240	5.46	20250123	9770	-11.05	20240927	7730	12.42	20240416	0.74	N	044450	500	115 억	1552392	N	N	6	N	N
59	20250319	150510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8650	10	2	0.12	164561100	19081	56.44	8640	8680	8570	11230	6050	8640	8624.34	6.72	257	8726	8682	8616	8572	8506	8650	8540	116	2590	500	6560	10	1	23085880	1997	11.72	0.47	12	0.08	738.00	18370.00	9770	20240927	-11.46	7730	20240416	11.90	9380	-7.78	20250306	8240	4.98	20250123	9770	-11.46	20240927	7730	11.90	20240416	0.74	N	044450	500	115 억	1552392	N	N	281	N	N
60	20250319	140511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	0	3	0.00	156567600	18156	53.71	8640	8680	8570	11230	6050	8640	8623.46	6.72	64	8726	8682	8616	8572	8506	8650	8540	116	2590	500	6560	10	1	23085880	1995	11.71	0.47	12	0.08	738.00	18370.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.74	N	044450	500	115 억	1552392	N	N	281	N	N
61	20250319	130510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	-10	5	-0.12	117440630	13633	40.33	8640	8650	8570	11230	6050	8640	8614.44	6.72	-813	8726	8682	8616	8572	8506	8650	8540	116	2590	500	6560	10	1	23085880	1992	11.69	0.47	12	0.06	738.00	18370.00	9770	20240927	-11.67	7730	20240416	11.64	9380	-8.00	20250306	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.74	N	044450	500	115 억	1552392	N	N	281	N	N
62	20250319	120509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	-30	5	-0.35	93083220	10811	31.98	8640	8650	8570	11230	6050	8640	8610.05	6.72	-1485	8726	8682	8616	8572	8506	8650	8540	116	2590	500	6560	10	1	23085880	1988	11.67	0.47	12	0.05	738.00	18370.00	9770	20240927	-11.87	7730	20240416	11.38	9380	-8.21	20250306	8240	4.49	20250123	9770	-11.87	20240927	7730	11.38	20240416	0.74	N	044450	500	115 억	1552392	N	N	281	N	N
63	20250319	110509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8600	-40	5	-0.46	81497050	9465	28.00	8640	8650	8570	11230	6050	8640	8610.36	6.72	-1707	8726	8682	8616	8572	8506	8650	8540	116	2590	500	6560	10	1	23085880	1985	11.65	0.47	12	0.04	738.00	18370.00	9770	20240927	-11.98	7730	20240416	11.25	9380	-8.32	20250306	8240	4.37	20250123	9770	-11.98	20240927	7730	11.25	20240416	0.74	N	044450	500	115 억	1552392	N	N	281	N	N
64	20250319	100510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	-10	5	-0.12	39772730	4614	13.65	8640	8650	8570	11230	6050	8640	8620.01	6.72	-1202	8726	8682	8616	8572	8506	8650	8540	116	2590	500	6560	10	1	23085880	1992	11.69	0.47	12	0.02	738.00	18370.00	9770	20240927	-11.67	7730	20240416	11.64	9380	-8.00	20250306	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.74	N	044450	500	115 억	1552392	N	N	281	N	N
65	20250319	090511	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	-50	5	-0.58	3248110	378	1.12	8640	8640	8570	11230	6050	8640	8592.88	6.72	80	8726	8682	8616	8572	8506	8650	8540	116	2590	500	6560	10	1	23085880	1983	11.64	0.47	12	0.00	738.00	18370.00	9770	20240927	-12.08	7730	20240416	11.13	9380	-8.42	20250306	8240	4.25	20250123	9770	-12.08	20240927	7730	11.13	20240416	0.74	N	044450	500	115 억	1552392	N	N	281	N	N
66	20250318	160507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	10	2	0.12	255643515	29697	43.74	8650	8660	8550	11210	6050	8630	8608.40	6.71	-3491	8916	8772	8636	8492	8356	8705	8425	116	2580	500	6550	10	1	23085880	1995	11.71	0.47	12	0.13	738.00	18370.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.74	N	044450	500	115 억	1547947	N	N	281	N	N
67	20250318	150510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	-10	5	-0.12	229111435	26621	39.21	8650	8660	8550	11210	6050	8630	8606.42	6.71	-5258	8916	8772	8636	8492	8356	8705	8425	116	2580	500	6550	10	1	23085880	1990	11.68	0.47	12	0.12	738.00	18370.00	9770	20240927	-11.77	7730	20240416	11.51	9380	-8.10	20250306	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.74	N	044450	500	115 억	1547947	N	N	56	N	N
68	20250318	140509	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	-10	5	-0.12	179875925	20887	30.77	8650	8660	8580	11210	6050	8630	8611.86	6.71	-5799	8916	8772	8636	8492	8356	8705	8425	116	2580	500	6550	10	1	23085880	1990	11.68	0.47	12	0.09	738.00	18370.00	9770	20240927	-11.77	7730	20240416	11.51	9380	-8.10	20250306	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.74	N	044450	500	115 억	1547947	N	N	56	N	N
69	20250318	130508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8590	-40	5	-0.46	162040355	18812	27.71	8650	8660	8580	11210	6050	8630	8613.67	6.71	-4523	8916	8772	8636	8492	8356	8705	8425	116	2580	500	6550	10	1	23085880	1983	11.64	0.47	12	0.08	738.00	18370.00	9770	20240927	-12.08	7730	20240416	11.13	9380	-8.42	20250306	8240	4.25	20250123	9770	-12.08	20240927	7730	11.13	20240416	0.74	N	044450	500	115 억	1547947	N	N	56	N	N
70	20250318	120508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	0	3	0.00	123868085	14371	21.17	8650	8660	8600	11210	6050	8630	8619.31	6.71	-3032	8916	8772	8636	8492	8356	8705	8425	116	2580	500	6550	10	1	23085880	1992	11.69	0.47	12	0.06	738.00	18370.00	9770	20240927	-11.67	7730	20240416	11.64	9380	-8.00	20250306	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.74	N	044450	500	115 억	1547947	N	N	56	N	N
71	20250318	110507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	-10	5	-0.12	94995255	11019	16.23	8650	8660	8600	11210	6050	8630	8621.04	6.71	-1517	8916	8772	8636	8492	8356	8705	8425	116	2580	500	6550	10	1	23085880	1990	11.68	0.47	12	0.05	738.00	18370.00	9770	20240927	-11.77	7730	20240416	11.51	9380	-8.10	20250306	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.74	N	044450	500	115 억	1547947	N	N	56	N	N
72	20250318	100508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	0	3	0.00	56452975	6546	9.64	8650	8660	8600	11210	6050	8630	8624.04	6.71	291	8916	8772	8636	8492	8356	8705	8425	116	2580	500	6550	10	1	23085880	1992	11.69	0.47	12	0.03	738.00	18370.00	9770	20240927	-11.67	7730	20240416	11.64	9380	-8.00	20250306	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.74	N	044450	500	115 억	1547947	N	N	56	N	N
73	20250318	090510	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	10	2	0.12	2772345	321	0.47	8650	8650	8610	11210	6050	8630	8636.59	6.71	52	8916	8772	8636	8492	8356	8705	8425	116	2580	500	6550	10	1	23085880	1995	11.71	0.47	12	0.00	738.00	18370.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.74	N	044450	500	115 억	1547947	N	N	56	N	N
74	20250317	160507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8630	-100	5	-1.15	584340250	67795	228.68	8750	8780	8500	11340	6120	8730	8619.20	6.69	2818	8850	8790	8720	8660	8590	8755	8625	116	2610	500	6630	10	1	23085880	1992	11.69	0.47	12	0.29	738.00	18370.00	9770	20240927	-11.67	7730	20240416	11.64	9380	-8.00	20250306	8240	4.73	20250123	9770	-11.67	20240927	7730	11.64	20240416	0.81	N	044450	500	115 억	1544231	N	N	56	N	N
75	20250317	150507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8610	-120	5	-1.37	561350980	65128	219.69	8750	8780	8500	11340	6120	8730	8619.20	6.69	3190	8850	8790	8720	8660	8590	8755	8625	116	2610	500	6630	10	1	23085880	1988	11.67	0.47	12	0.28	738.00	18370.00	9770	20240927	-11.87	7730	20240416	11.38	9380	-8.21	20250306	8240	4.49	20250123	9770	-11.87	20240927	7730	11.38	20240416	0.81	N	044450	500	115 억	1544231	N	N	159	N	N
76	20250317	140507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8640	-90	5	-1.03	449707000	52169	175.97	8750	8780	8500	11340	6120	8730	8620.20	6.69	2103	8850	8790	8720	8660	8590	8755	8625	116	2610	500	6630	10	1	23085880	1995	11.71	0.47	12	0.23	738.00	18370.00	9770	20240927	-11.57	7730	20240416	11.77	9380	-7.89	20250306	8240	4.85	20250123	9770	-11.57	20240927	7730	11.77	20240416	0.81	N	044450	500	115 억	1544231	N	N	159	N	N
77	20250317	130506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8580	-150	5	-1.72	403053730	46753	157.70	8750	8780	8500	11340	6120	8730	8620.92	6.69	2836	8850	8790	8720	8660	8590	8755	8625	116	2610	500	6630	10	1	23085880	1981	11.63	0.47	12	0.20	738.00	18370.00	9770	20240927	-12.18	7730	20240416	11.00	9380	-8.53	20250306	8240	4.13	20250123	9770	-12.18	20240927	7730	11.00	20240416	0.81	N	044450	500	115 억	1544231	N	N	159	N	N
78	20250317	120505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8620	-110	5	-1.26	213968720	24691	83.29	8750	8780	8610	11340	6120	8730	8665.86	6.69	312	8850	8790	8720	8660	8590	8755	8625	116	2610	500	6630	10	1	23085880	1990	11.68	0.47	12	0.11	738.00	18370.00	9770	20240927	-11.77	7730	20240416	11.51	9380	-8.10	20250306	8240	4.61	20250123	9770	-11.77	20240927	7730	11.51	20240416	0.81	N	044450	500	115 억	1544231	N	N	159	N	N
79	20250317	110506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8710	-20	5	-0.23	106271235	12225	41.24	8750	8780	8650	11340	6120	8730	8692.94	6.69	-267	8850	8790	8720	8660	8590	8755	8625	116	2610	500	6630	10	1	23085880	2011	11.80	0.47	12	0.05	738.00	18370.00	9770	20240927	-10.85	7730	20240416	12.68	9380	-7.14	20250306	8240	5.70	20250123	9770	-10.85	20240927	7730	12.68	20240416	0.81	N	044450	500	115 억	1544231	N	N	159	N	N
80	20250317	100507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8670	-60	5	-0.69	66227465	7611	25.67	8750	8780	8660	11340	6120	8730	8701.55	6.69	760	8850	8790	8720	8660	8590	8755	8625	116	2610	500	6630	10	1	23085880	2002	11.75	0.47	12	0.03	738.00	18370.00	9770	20240927	-11.26	7730	20240416	12.16	9380	-7.57	20250306	8240	5.22	20250123	9770	-11.26	20240927	7730	12.16	20240416	0.81	N	044450	500	115 억	1544231	N	N	159	N	N
81	20250317	090507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8730	0	3	0.00	5129470	587	1.98	8750	8760	8730	11340	6120	8730	8738.45	6.69	-451	8850	8790	8720	8660	8590	8755	8625	116	2610	500	6630	10	1	23085880	2015	11.83	0.48	12	0.00	738.00	18370.00	9770	20240927	-10.64	7730	20240416	12.94	9380	-6.93	20250306	8240	5.95	20250123	9770	-10.64	20240927	7730	12.94	20240416	0.81	N	044450	500	115 억	1544231	N	N	159	N	N
82	20250314	160505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8730	20	2	0.23	257903980	29645	57.61	8780	8780	8650	11320	6100	8710	8699.62	6.70	-1294	8976	8842	8766	8632	8556	8805	8595	116	2610	500	6610	10	1	23085880	2015	11.83	0.48	12	0.13	738.00	18370.00	9770	20240927	-10.64	7730	20240416	12.94	9380	-6.93	20250306	8240	5.95	20250123	9770	-10.64	20240927	7730	12.94	20240416	0.80	N	044450	500	115 억	1546094	N	N	159	N	N
83	20250314	150508	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8700	-10	5	-0.11	230020720	26448	51.39	8780	8780	8650	11320	6100	8710	8697.09	6.70	-900	8976	8842	8766	8632	8556	8805	8595	116	2610	500	6610	10	1	23085880	2008	11.79	0.47	12	0.11	738.00	18370.00	9770	20240927	-10.95	7730	20240416	12.55	9380	-7.25	20250306	8240	5.58	20250123	9770	-10.95	20240927	7730	12.55	20240416	0.80	N	044450	500	115 억	1546094	N	N	83	N	N
84	20250314	140504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8680	-30	5	-0.34	200022665	22988	44.67	8780	8780	8650	11320	6100	8710	8701.18	6.70	-2073	8976	8842	8766	8632	8556	8805	8595	116	2610	500	6610	10	1	23085880	2004	11.76	0.47	12	0.10	738.00	18370.00	9770	20240927	-11.16	7730	20240416	12.29	9380	-7.46	20250306	8240	5.34	20250123	9770	-11.16	20240927	7730	12.29	20240416	0.80	N	044450	500	115 억	1546094	N	N	83	N	N
85	20250314	130505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8700	-10	5	-0.11	132210460	15166	29.47	8780	8780	8690	11320	6100	8710	8717.56	6.70	-2527	8976	8842	8766	8632	8556	8805	8595	116	2610	500	6610	10	1	23085880	2008	11.79	0.47	12	0.07	738.00	18370.00	9770	20240927	-10.95	7730	20240416	12.55	9380	-7.25	20250306	8240	5.58	20250123	9770	-10.95	20240927	7730	12.55	20240416	0.80	N	044450	500	115 억	1546094	N	N	83	N	N
86	20250314	120507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8710	0	3	0.00	100110950	11478	22.30	8780	8780	8700	11320	6100	8710	8721.99	6.70	-2126	8976	8842	8766	8632	8556	8805	8595	116	2610	500	6610	10	1	23085880	2011	11.80	0.47	12	0.05	738.00	18370.00	9770	20240927	-10.85	7730	20240416	12.68	9380	-7.14	20250306	8240	5.70	20250123	9770	-10.85	20240927	7730	12.68	20240416	0.80	N	044450	500	115 억	1546094	N	N	83	N	N
87	20250314	110505	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8710	0	3	0.00	80604370	9239	17.95	8780	8780	8700	11320	6100	8710	8724.36	6.70	-766	8976	8842	8766	8632	8556	8805	8595	116	2610	500	6610	10	1	23085880	2011	11.80	0.47	12	0.04	738.00	18370.00	9770	20240927	-10.85	7730	20240416	12.68	9380	-7.14	20250306	8240	5.70	20250123	9770	-10.85	20240927	7730	12.68	20240416	0.80	N	044450	500	115 억	1546094	N	N	83	N	N
88	20250314	100506	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8720	10	2	0.11	57071610	6537	12.70	8780	8780	8700	11320	6100	8710	8730.55	6.70	644	8976	8842	8766	8632	8556	8805	8595	116	2610	500	6610	10	1	23085880	2013	11.82	0.47	12	0.03	738.00	18370.00	9770	20240927	-10.75	7730	20240416	12.81	9380	-7.04	20250306	8240	5.83	20250123	9770	-10.75	20240927	7730	12.81	20240416	0.80	N	044450	500	115 억	1546094	N	N	83	N	N
89	20250314	090507	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8750	40	2	0.46	1297000	148	0.29	8780	8780	8750	11320	6100	8710	8763.51	6.70	-7	8976	8842	8766	8632	8556	8805	8595	116	2610	500	6610	10	1	23085880	2020	11.86	0.48	12	0.00	738.00	18370.00	9770	20240927	-10.44	7730	20240416	13.20	9380	-6.72	20250306	8240	6.19	20250123	9770	-10.44	20240927	7730	13.20	20240416	0.80	N	044450	500	115 억	1546094	N	N	83	N	N
90	20250313	160502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8710	-150	5	-1.69	450404190	51424	155.46	8900	8900	8690	11510	6210	8860	8758.64	6.58	-3524	8946	8902	8846	8802	8746	8910	8810	116	2650	500	6730	10	1	23085880	2011	11.80	0.47	12	0.22	738.00	18370.00	9770	20240927	-10.85	7730	20240416	12.68	9380	-7.14	20250306	8240	5.70	20250123	9770	-10.85	20240927	7730	12.68	20240416	0.93	N	044450	500	115 억	1517906	N	N	83	N	N
91	20250313	150503	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8750	-110	5	-1.24	432282790	49347	149.18	8900	8900	8690	11510	6210	8860	8760.06	6.58	-2836	8946	8902	8846	8802	8746	8910	8810	116	2650	500	6730	10	1	23085880	2020	11.86	0.48	12	0.21	738.00	18370.00	9770	20240927	-10.44	7730	20240416	13.20	9380	-6.72	20250306	8240	6.19	20250123	9770	-10.44	20240927	7730	13.20	20240416	0.93	N	044450	500	115 억	1517906	N	N	0	N	N
92	20250313	140502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8800	-60	5	-0.68	248274615	28225	85.33	8900	8900	8720	11510	6210	8860	8796.27	6.58	-12620	8946	8902	8846	8802	8746	8910	8810	116	2650	500	6730	10	1	23085880	2032	11.92	0.48	12	0.12	738.00	18370.00	9770	20240927	-9.93	7730	20240416	13.84	9380	-6.18	20250306	8240	6.80	20250123	9770	-9.93	20240927	7730	13.84	20240416	0.93	N	044450	500	115 억	1517906	N	N	0	N	N
93	20250313	130502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8800	-60	5	-0.68	236960965	26937	81.43	8900	8900	8720	11510	6210	8860	8796.86	6.58	-11730	8946	8902	8846	8802	8746	8910	8810	116	2650	500	6730	10	1	23085880	2032	11.92	0.48	12	0.12	738.00	18370.00	9770	20240927	-9.93	7730	20240416	13.84	9380	-6.18	20250306	8240	6.80	20250123	9770	-9.93	20240927	7730	13.84	20240416	0.93	N	044450	500	115 억	1517906	N	N	0	N	N
94	20250313	120503	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8770	-90	5	-1.02	214007350	24328	73.55	8900	8900	8720	11510	6210	8860	8796.75	6.58	-9675	8946	8902	8846	8802	8746	8910	8810	116	2650	500	6730	10	1	23085880	2025	11.88	0.48	12	0.11	738.00	18370.00	9770	20240927	-10.24	7730	20240416	13.45	9380	-6.50	20250306	8240	6.43	20250123	9770	-10.24	20240927	7730	13.45	20240416	0.93	N	044450	500	115 억	1517906	N	N	0	N	N
95	20250313	110502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8780	-80	5	-0.90	119187855	13515	40.86	8900	8900	8780	11510	6210	8860	8818.93	6.58	-5750	8946	8902	8846	8802	8746	8910	8810	116	2650	500	6730	10	1	23085880	2027	11.90	0.48	12	0.06	738.00	18370.00	9770	20240927	-10.13	7730	20240416	13.58	9380	-6.40	20250306	8240	6.55	20250123	9770	-10.13	20240927	7730	13.58	20240416	0.93	N	044450	500	115 억	1517906	N	N	0	N	N
96	20250313	100501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8800	-60	5	-0.68	82505985	9345	28.25	8900	8900	8790	11510	6210	8860	8828.89	6.58	-4353	8946	8902	8846	8802	8746	8910	8810	116	2650	500	6730	10	1	23085880	2032	11.92	0.48	12	0.04	738.00	18370.00	9770	20240927	-9.93	7730	20240416	13.84	9380	-6.18	20250306	8240	6.80	20250123	9770	-9.93	20240927	7730	13.84	20240416	0.93	N	044450	500	115 억	1517906	N	N	0	N	N
97	20250313	090504	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	40	2	0.45	14435410	1627	4.92	8900	8900	8830	11510	6210	8860	8872.41	6.58	256	8946	8902	8846	8802	8746	8910	8810	116	2650	500	6730	10	1	23085880	2055	12.06	0.48	12	0.01	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9380	-5.12	20250306	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.93	N	044450	500	115 억	1517906	N	N	0	N	N
98	20250312	160500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8860	30	2	0.34	289363065	32774	42.31	8860	8890	8790	11470	6190	8830	8829.04	6.65	-19543	9103	8966	8843	8706	8583	8905	8645	116	2640	500	6710	10	1	23085880	2045	12.01	0.48	12	0.14	738.00	18370.00	9770	20240927	-9.31	7730	20240416	14.62	9380	-5.54	20250306	8240	7.52	20250123	9770	-9.31	20240927	7730	14.62	20240416	0.92	N	044450	500	115 억	1535742	N	N	29	N	N
99	20250312	150500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8790	-40	5	-0.45	272776935	30899	39.89	8860	8890	8790	11470	6190	8830	8828.02	6.65	-18619	9103	8966	8843	8706	8583	8905	8645	116	2640	500	6710	10	1	23085880	2029	11.91	0.48	12	0.13	738.00	18370.00	9770	20240927	-10.03	7730	20240416	13.71	9380	-6.29	20250306	8240	6.67	20250123	9770	-10.03	20240927	7730	13.71	20240416	0.92	N	044450	500	115 억	1535742	N	N	29	N	N
100	20250312	140500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8810	-20	5	-0.23	245418255	27792	35.88	8860	8890	8790	11470	6190	8830	8830.54	6.65	-17765	9103	8966	8843	8706	8583	8905	8645	116	2640	500	6710	10	1	23085880	2034	11.94	0.48	12	0.12	738.00	18370.00	9770	20240927	-9.83	7730	20240416	13.97	9380	-6.08	20250306	8240	6.92	20250123	9770	-9.83	20240927	7730	13.97	20240416	0.92	N	044450	500	115 억	1535742	N	N	29	N	N
101	20250312	130500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8820	-10	5	-0.11	217924635	24672	31.85	8860	8890	8790	11470	6190	8830	8832.87	6.65	-16044	9103	8966	8843	8706	8583	8905	8645	116	2640	500	6710	10	1	23085880	2036	11.95	0.48	12	0.11	738.00	18370.00	9770	20240927	-9.72	7730	20240416	14.10	9380	-5.97	20250306	8240	7.04	20250123	9770	-9.72	20240927	7730	14.10	20240416	0.92	N	044450	500	115 억	1535742	N	N	29	N	N
102	20250312	120502	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8830	0	3	0.00	179064955	20268	26.16	8860	8890	8790	11470	6190	8830	8834.86	6.65	-13515	9103	8966	8843	8706	8583	8905	8645	116	2640	500	6710	10	1	23085880	2038	11.96	0.48	12	0.09	738.00	18370.00	9770	20240927	-9.62	7730	20240416	14.23	9380	-5.86	20250306	8240	7.16	20250123	9770	-9.62	20240927	7730	14.23	20240416	0.92	N	044450	500	115 억	1535742	N	N	29	N	N
103	20250312	110458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8840	10	2	0.11	125319730	14171	18.29	8860	8890	8790	11470	6190	8830	8843.39	6.65	-7962	9103	8966	8843	8706	8583	8905	8645	116	2640	500	6710	10	1	23085880	2041	11.98	0.48	12	0.06	738.00	18370.00	9770	20240927	-9.52	7730	20240416	14.36	9380	-5.76	20250306	8240	7.28	20250123	9770	-9.52	20240927	7730	14.36	20240416	0.92	N	044450	500	115 억	1535742	N	N	29	N	N
104	20250312	100500	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8870	40	2	0.45	67038040	7588	9.80	8860	8880	8790	11470	6190	8830	8834.74	6.65	-3450	9103	8966	8843	8706	8583	8905	8645	116	2640	500	6710	10	1	23085880	2048	12.02	0.48	12	0.03	738.00	18370.00	9770	20240927	-9.21	7730	20240416	14.75	9380	-5.44	20250306	8240	7.65	20250123	9770	-9.21	20240927	7730	14.75	20240416	0.92	N	044450	500	115 억	1535742	N	N	29	N	N
105	20250312	090501	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8790	-40	5	-0.45	9075050	1028	1.33	8860	8860	8790	11470	6190	8830	8827.87	6.65	-881	9103	8966	8843	8706	8583	8905	8645	116	2640	500	6710	10	1	23085880	2029	11.91	0.48	12	0.00	738.00	18370.00	9770	20240927	-10.03	7730	20240416	13.71	9380	-6.29	20250306	8240	6.67	20250123	9770	-10.03	20240927	7730	13.71	20240416	0.92	N	044450	500	115 억	1535742	N	N	29	N	N
106	20250311	160456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8830	-170	5	-1.89	683749520	77467	113.33	8970	8980	8720	11700	6300	9000	8826.33	6.54	21870	9253	9126	9063	8936	8873	9095	8905	116	2700	500	6840	10	1	23085880	2038	11.96	0.48	12	0.34	738.00	18370.00	9770	20240927	-9.62	7730	20240416	14.23	9380	-5.86	20250306	8240	7.16	20250123	9770	-9.62	20240927	7730	14.23	20240416	0.93	N	044450	500	115 억	1510725	N	N	29	N	N
107	20250311	150458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8840	-160	5	-1.78	654983650	74209	108.57	8970	8980	8720	11700	6300	9000	8826.20	6.54	21414	9253	9126	9063	8936	8873	9095	8905	116	2700	500	6840	10	1	23085880	2041	11.98	0.48	12	0.32	738.00	18370.00	9770	20240927	-9.52	7730	20240416	14.36	9380	-5.76	20250306	8240	7.28	20250123	9770	-9.52	20240927	7730	14.36	20240416	0.93	N	044450	500	115 억	1510725	N	N	533	N	N
108	20250311	140458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8830	-170	5	-1.89	645216620	73104	106.95	8970	8980	8720	11700	6300	9000	8826.01	6.54	21774	9253	9126	9063	8936	8873	9095	8905	116	2700	500	6840	10	1	23085880	2038	11.96	0.48	12	0.32	738.00	18370.00	9770	20240927	-9.62	7730	20240416	14.23	9380	-5.86	20250306	8240	7.16	20250123	9770	-9.62	20240927	7730	14.23	20240416	0.93	N	044450	500	115 억	1510725	N	N	533	N	N
109	20250311	130458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8850	-150	5	-1.67	633059100	71728	104.94	8970	8980	8720	11700	6300	9000	8825.83	6.54	22659	9253	9126	9063	8936	8873	9095	8905	116	2700	500	6840	10	1	23085880	2043	11.99	0.48	12	0.31	738.00	18370.00	9770	20240927	-9.42	7730	20240416	14.49	9380	-5.65	20250306	8240	7.40	20250123	9770	-9.42	20240927	7730	14.49	20240416	0.93	N	044450	500	115 억	1510725	N	N	533	N	N
110	20250311	120457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8810	-190	5	-2.11	562007040	63691	93.18	8970	8980	8720	11700	6300	9000	8823.96	6.54	22963	9253	9126	9063	8936	8873	9095	8905	116	2700	500	6840	10	1	23085880	2034	11.94	0.48	12	0.28	738.00	18370.00	9770	20240927	-9.83	7730	20240416	13.97	9380	-6.08	20250306	8240	6.92	20250123	9770	-9.83	20240927	7730	13.97	20240416	0.93	N	044450	500	115 억	1510725	N	N	533	N	N
111	20250311	110457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8780	-220	5	-2.44	544250020	61675	90.23	8970	8980	8720	11700	6300	9000	8824.48	6.54	22721	9253	9126	9063	8936	8873	9095	8905	116	2700	500	6840	10	1	23085880	2027	11.90	0.48	12	0.27	738.00	18370.00	9770	20240927	-10.13	7730	20240416	13.58	9380	-6.40	20250306	8240	6.55	20250123	9770	-10.13	20240927	7730	13.58	20240416	0.93	N	044450	500	115 억	1510725	N	N	533	N	N
112	20250311	100458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8780	-220	5	-2.44	476191460	53901	78.86	8970	8980	8720	11700	6300	9000	8834.56	6.54	25637	9253	9126	9063	8936	8873	9095	8905	116	2700	500	6840	10	1	23085880	2027	11.90	0.48	12	0.23	738.00	18370.00	9770	20240927	-10.13	7730	20240416	13.58	9380	-6.40	20250306	8240	6.55	20250123	9770	-10.13	20240927	7730	13.58	20240416	0.93	N	044450	500	115 억	1510725	N	N	533	N	N
113	20250311	090458	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8920	-80	5	-0.89	65149940	7278	10.65	8970	8970	8900	11700	6300	9000	8951.63	6.54	-717	9253	9126	9063	8936	8873	9095	8905	116	2700	500	6840	10	1	23085880	2059	12.09	0.49	12	0.03	738.00	18370.00	9770	20240927	-8.70	7730	20240416	15.39	9380	-4.90	20250306	8240	8.25	20250123	9770	-8.70	20240927	7730	15.39	20240416	0.93	N	044450	500	115 억	1510725	N	N	533	N	N
114	20250310	160453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9000	-190	5	-2.07	618536320	68263	143.52	9190	9190	9000	11940	6440	9190	9061.08	6.50	11949	9363	9276	9163	9076	8963	9220	9020	116	2750	500	6980	10	1	23085880	2078	12.20	0.49	12	0.30	738.00	18370.00	9770	20240927	-7.88	7730	20240416	16.43	9380	-4.05	20250306	8240	9.22	20250123	9770	-7.88	20240927	7730	16.43	20240416	0.79	N	044450	500	115 억	1501390	N	N	533	N	N
115	20250310	150457	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9000	-190	5	-2.07	579402570	63932	134.41	9190	9190	9000	11940	6440	9190	9062.79	6.50	12159	9363	9276	9163	9076	8963	9220	9020	116	2750	500	6980	10	1	23085880	2078	12.20	0.49	12	0.28	738.00	18370.00	9770	20240927	-7.88	7730	20240416	16.43	9380	-4.05	20250306	8240	9.22	20250123	9770	-7.88	20240927	7730	16.43	20240416	0.79	N	044450	500	115 억	1501390	N	N	288	N	N
116	20250310	140455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9100	-90	5	-0.98	366543555	40399	84.93	9190	9190	9000	11940	6440	9190	9073.08	6.50	5879	9363	9276	9163	9076	8963	9220	9020	116	2750	500	6980	10	1	23085880	2101	12.33	0.50	12	0.17	738.00	18370.00	9770	20240927	-6.86	7730	20240416	17.72	9380	-2.99	20250306	8240	10.44	20250123	9770	-6.86	20240927	7730	17.72	20240416	0.79	N	044450	500	115 억	1501390	N	N	288	N	N
117	20250310	130455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9140	-50	5	-0.54	344631305	37994	79.88	9190	9190	9000	11940	6440	9190	9070.68	6.50	6743	9363	9276	9163	9076	8963	9220	9020	116	2750	500	6980	10	1	23085880	2110	12.38	0.50	12	0.16	738.00	18370.00	9770	20240927	-6.45	7730	20240416	18.24	9380	-2.56	20250306	8240	10.92	20250123	9770	-6.45	20240927	7730	18.24	20240416	0.79	N	044450	500	115 억	1501390	N	N	288	N	N
118	20250310	120454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9110	-80	5	-0.87	319603285	35252	74.11	9190	9190	9000	11940	6440	9190	9066.25	6.50	5778	9363	9276	9163	9076	8963	9220	9020	116	2750	500	6980	10	1	23085880	2103	12.34	0.50	12	0.15	738.00	18370.00	9770	20240927	-6.76	7730	20240416	17.85	9380	-2.88	20250306	8240	10.56	20250123	9770	-6.76	20240927	7730	17.85	20240416	0.79	N	044450	500	115 억	1501390	N	N	288	N	N
119	20250310	110454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9120	-70	5	-0.76	285954615	31556	66.34	9190	9190	9000	11940	6440	9190	9061.81	6.50	5927	9363	9276	9163	9076	8963	9220	9020	116	2750	500	6980	10	1	23085880	2105	12.36	0.50	12	0.14	738.00	18370.00	9770	20240927	-6.65	7730	20240416	17.98	9380	-2.77	20250306	8240	10.68	20250123	9770	-6.65	20240927	7730	17.98	20240416	0.79	N	044450	500	115 억	1501390	N	N	288	N	N
120	20250310	100455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9100	-90	5	-0.98	266948715	29467	61.95	9190	9190	9000	11940	6440	9190	9059.24	6.50	6319	9363	9276	9163	9076	8963	9220	9020	116	2750	500	6980	10	1	23085880	2101	12.33	0.50	12	0.13	738.00	18370.00	9770	20240927	-6.86	7730	20240416	17.72	9380	-2.99	20250306	8240	10.44	20250123	9770	-6.86	20240927	7730	17.72	20240416	0.79	N	044450	500	115 억	1501390	N	N	288	N	N
121	20250310	090455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9100	-90	5	-0.98	7945260	869	1.83	9190	9190	9100	11940	6440	9190	9142.99	6.50	-835	9363	9276	9163	9076	8963	9220	9020	116	2750	500	6980	10	1	23085880	2101	12.33	0.50	12	0.00	738.00	18370.00	9770	20240927	-6.86	7730	20240416	17.72	9380	-2.99	20250306	8240	10.44	20250123	9770	-6.86	20240927	7730	17.72	20240416	0.79	N	044450	500	115 억	1501390	N	N	288	N	N
122	20250307	160454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9190	-110	5	-1.18	434562650	47545	51.93	9250	9250	9050	12090	6510	9300	9140.03	6.55	-6989	9520	9410	9270	9160	9020	9465	9215	116	2790	500	7060	10	1	23085880	2122	12.45	0.50	12	0.21	738.00	18370.00	9770	20240927	-5.94	7730	20240416	18.89	9380	-2.03	20250306	8240	11.53	20250123	9770	-5.94	20240927	7730	18.89	20240416	0.63	N	044450	500	115 억	1513070	N	N	288	N	N
123	20250307	150456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9120	-180	5	-1.94	373263820	40827	44.59	9250	9250	9050	12090	6510	9300	9142.57	6.55	-6233	9520	9410	9270	9160	9020	9465	9215	116	2790	500	7060	10	1	23085880	2105	12.36	0.50	12	0.18	738.00	18370.00	9770	20240927	-6.65	7730	20240416	17.98	9380	-2.77	20250306	8240	10.68	20250123	9770	-6.65	20240927	7730	17.98	20240416	0.63	N	044450	500	115 억	1513070	N	N	124	N	N
124	20250307	140453	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9140	-160	5	-1.72	261183890	28511	31.14	9250	9250	9120	12090	6510	9300	9160.81	6.55	-3257	9520	9410	9270	9160	9020	9465	9215	116	2790	500	7060	10	1	23085880	2110	12.38	0.50	12	0.12	738.00	18370.00	9770	20240927	-6.45	7730	20240416	18.24	9380	-2.56	20250306	8240	10.92	20250123	9770	-6.45	20240927	7730	18.24	20240416	0.63	N	044450	500	115 억	1513070	N	N	124	N	N
125	20250307	130455	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9170	-130	5	-1.40	203181675	22164	24.21	9250	9250	9120	12090	6510	9300	9167.19	6.55	272	9520	9410	9270	9160	9020	9465	9215	116	2790	500	7060	10	1	23085880	2117	12.43	0.50	12	0.10	738.00	18370.00	9770	20240927	-6.14	7730	20240416	18.63	9380	-2.24	20250306	8240	11.29	20250123	9770	-6.14	20240927	7730	18.63	20240416	0.63	N	044450	500	115 억	1513070	N	N	124	N	N
126	20250307	120456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9190	-110	5	-1.18	179192565	19546	21.35	9250	9250	9120	12090	6510	9300	9167.74	6.55	634	9520	9410	9270	9160	9020	9465	9215	116	2790	500	7060	10	1	23085880	2122	12.45	0.50	12	0.08	738.00	18370.00	9770	20240927	-5.94	7730	20240416	18.89	9380	-2.03	20250306	8240	11.53	20250123	9770	-5.94	20240927	7730	18.89	20240416	0.63	N	044450	500	115 억	1513070	N	N	124	N	N
127	20250307	110454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9210	-90	5	-0.97	119101375	13001	14.20	9250	9250	9120	12090	6510	9300	9160.94	6.55	4597	9520	9410	9270	9160	9020	9465	9215	116	2790	500	7060	10	1	23085880	2126	12.48	0.50	12	0.06	738.00	18370.00	9770	20240927	-5.73	7730	20240416	19.15	9380	-1.81	20250306	8240	11.77	20250123	9770	-5.73	20240927	7730	19.15	20240416	0.63	N	044450	500	115 억	1513070	N	N	124	N	N
128	20250307	100452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9170	-130	5	-1.40	99164490	10831	11.83	9250	9250	9120	12090	6510	9300	9155.62	6.55	4328	9520	9410	9270	9160	9020	9465	9215	116	2790	500	7060	10	1	23085880	2117	12.43	0.50	12	0.05	738.00	18370.00	9770	20240927	-6.14	7730	20240416	18.63	9380	-2.24	20250306	8240	11.29	20250123	9770	-6.14	20240927	7730	18.63	20240416	0.63	N	044450	500	115 억	1513070	N	N	124	N	N
129	20250307	090456	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9170	-130	5	-1.40	4471860	486	0.53	9250	9250	9160	12090	6510	9300	9201.36	6.55	44	9520	9410	9270	9160	9020	9465	9215	116	2790	500	7060	10	1	23085880	2117	12.43	0.50	12	0.00	738.00	18370.00	9770	20240927	-6.14	7730	20240416	18.63	9380	-2.24	20250306	8240	11.29	20250123	9770	-6.14	20240927	7730	18.63	20240416	0.63	N	044450	500	115 억	1513070	N	N	124	N	N
130	20250306	160452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9300	170	2	1.86	833007890	90066	68.76	9140	9380	9130	11860	6400	9130	9248.86	6.56	1188	9456	9292	9086	8922	8716	9375	9005	116	2730	500	6930	10	1	23085880	2147	12.60	0.51	12	0.39	738.00	18370.00	9770	20240927	-4.81	7730	20240416	20.31	9380	-0.85	20250306	8240	12.86	20250123	9770	-4.81	20240927	7730	20.31	20240416	0.63	N	044450	500	115 억	1514014	N	N	124	N	N
131	20250306	150452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9250	120	2	1.31	788606110	85281	65.11	9140	9380	9130	11860	6400	9130	9247.15	6.56	742	9456	9292	9086	8922	8716	9375	9005	116	2730	500	6930	10	1	23085880	2135	12.53	0.50	12	0.37	738.00	18370.00	9770	20240927	-5.32	7730	20240416	19.66	9380	-1.39	20250306	8240	12.26	20250123	9770	-5.32	20240927	7730	19.66	20240416	0.63	N	044450	500	115 억	1514014	N	N	3	N	N
132	20250306	140451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9180	50	2	0.55	440507180	47881	36.55	9140	9280	9130	11860	6400	9130	9200.04	6.56	5654	9456	9292	9086	8922	8716	9375	9005	116	2730	500	6930	10	1	23085880	2119	12.44	0.50	12	0.21	738.00	18370.00	9770	20240927	-6.04	7730	20240416	18.76	9280	-1.08	20250306	8240	11.41	20250123	9770	-6.04	20240927	7730	18.76	20240416	0.63	N	044450	500	115 억	1514014	N	N	3	N	N
133	20250306	130451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9190	60	2	0.66	422973710	45973	35.10	9140	9280	9130	11860	6400	9130	9200.48	6.56	5135	9456	9292	9086	8922	8716	9375	9005	116	2730	500	6930	10	1	23085880	2122	12.45	0.50	12	0.20	738.00	18370.00	9770	20240927	-5.94	7730	20240416	18.89	9280	-0.97	20250306	8240	11.53	20250123	9770	-5.94	20240927	7730	18.89	20240416	0.63	N	044450	500	115 억	1514014	N	N	3	N	N
134	20250306	120452	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9160	30	2	0.33	386095180	41955	32.03	9140	9280	9130	11860	6400	9130	9202.60	6.56	5111	9456	9292	9086	8922	8716	9375	9005	116	2730	500	6930	10	1	23085880	2115	12.41	0.50	12	0.18	738.00	18370.00	9770	20240927	-6.24	7730	20240416	18.50	9280	-1.29	20250306	8240	11.17	20250123	9770	-6.24	20240927	7730	18.50	20240416	0.63	N	044450	500	115 억	1514014	N	N	3	N	N
135	20250306	110450	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9180	50	2	0.55	350538065	38077	29.07	9140	9280	9130	11860	6400	9130	9206.03	6.56	4473	9456	9292	9086	8922	8716	9375	9005	116	2730	500	6930	10	1	23085880	2119	12.44	0.50	12	0.16	738.00	18370.00	9770	20240927	-6.04	7730	20240416	18.76	9280	-1.08	20250306	8240	11.41	20250123	9770	-6.04	20240927	7730	18.76	20240416	0.63	N	044450	500	115 억	1514014	N	N	3	N	N
136	20250306	100451	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9250	120	2	1.31	239580640	26008	19.86	9140	9280	9130	11860	6400	9130	9211.81	6.56	-3011	9456	9292	9086	8922	8716	9375	9005	116	2730	500	6930	10	1	23085880	2135	12.53	0.50	12	0.11	738.00	18370.00	9770	20240927	-5.32	7730	20240416	19.66	9280	-0.32	20250306	8240	12.26	20250123	9770	-5.32	20240927	7730	19.66	20240416	0.63	N	044450	500	115 억	1514014	N	N	3	N	N
137	20250306	090454	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9200	70	2	0.77	32501230	3527	2.69	9140	9240	9140	11860	6400	9130	9214.98	6.56	-562	9456	9292	9086	8922	8716	9375	9005	116	2730	500	6930	10	1	23085880	2124	12.47	0.50	12	0.02	738.00	18370.00	9770	20240927	-5.83	7730	20240416	19.02	9250	-0.54	20250305	8240	11.65	20250123	9770	-5.83	20240927	7730	19.02	20240416	0.63	N	044450	500	115 억	1514014	N	N	3	N	N
138	20250305	160447	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9130	220	2	2.47	1191886310	130483	236.97	8910	9250	8880	11580	6240	8910	9134.42	6.49	8710	9223	9066	8933	8776	8643	9145	8855	116	2670	500	6770	10	1	23085880	2108	12.37	0.50	12	0.57	738.00	18370.00	9770	20240927	-6.55	7730	20240416	18.11	9250	-1.30	20250305	8240	10.80	20250123	9770	-6.55	20240927	7730	18.11	20240416	0.63	N	044450	500	115 억	1498804	N	N	3	N	N
139	20250305	150448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9120	210	2	2.36	1171595860	128260	232.94	8910	9250	8880	11580	6240	8910	9134.54	6.49	8748	9223	9066	8933	8776	8643	9145	8855	116	2670	500	6770	10	1	23085880	2105	12.36	0.50	12	0.56	738.00	18370.00	9770	20240927	-6.65	7730	20240416	17.98	9250	-1.41	20250305	8240	10.68	20250123	9770	-6.65	20240927	7730	17.98	20240416	0.63	N	044450	500	115 억	1498804	N	N	183	N	N
140	20250305	140446	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9110	200	2	2.24	1003974010	109984	199.75	8910	9250	8880	11580	6240	8910	9128.36	6.49	8292	9223	9066	8933	8776	8643	9145	8855	116	2670	500	6770	10	1	23085880	2103	12.34	0.50	12	0.48	738.00	18370.00	9770	20240927	-6.76	7730	20240416	17.85	9250	-1.51	20250305	8240	10.56	20250123	9770	-6.76	20240927	7730	17.85	20240416	0.63	N	044450	500	115 억	1498804	N	N	183	N	N
141	20250305	130445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9170	260	2	2.92	875350390	95880	174.13	8910	9250	8880	11580	6240	8910	9129.65	6.49	16050	9223	9066	8933	8776	8643	9145	8855	116	2670	500	6770	10	1	23085880	2117	12.43	0.50	12	0.42	738.00	18370.00	9770	20240927	-6.14	7730	20240416	18.63	9250	-0.86	20250305	8240	11.29	20250123	9770	-6.14	20240927	7730	18.63	20240416	0.63	N	044450	500	115 억	1498804	N	N	183	N	N
142	20250305	120448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	9130	220	2	2.47	466264085	51329	93.22	8910	9210	8880	11580	6240	8910	9083.83	6.49	2706	9223	9066	8933	8776	8643	9145	8855	116	2670	500	6770	10	1	23085880	2108	12.37	0.50	12	0.22	738.00	18370.00	9770	20240927	-6.55	7730	20240416	18.11	9210	-0.87	20250305	8240	10.80	20250123	9770	-6.55	20240927	7730	18.11	20240416	0.63	N	044450	500	115 억	1498804	N	N	183	N	N
143	20250305	110445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8920	10	2	0.11	140587395	15713	28.54	8910	9020	8880	11580	6240	8910	8947.20	6.49	2727	9223	9066	8933	8776	8643	9145	8855	116	2670	500	6770	10	1	23085880	2059	12.09	0.49	12	0.07	738.00	18370.00	9770	20240927	-8.70	7730	20240416	15.39	9200	-3.04	20250227	8240	8.25	20250123	9770	-8.70	20240927	7730	15.39	20240416	0.63	N	044450	500	115 억	1498804	N	N	183	N	N
144	20250305	100448	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8950	40	2	0.45	60729375	6771	12.30	8910	9020	8900	11580	6240	8910	8969.04	6.49	-396	9223	9066	8933	8776	8643	9145	8855	116	2670	500	6770	10	1	23085880	2066	12.13	0.49	12	0.03	738.00	18370.00	9770	20240927	-8.39	7730	20240416	15.78	9200	-2.72	20250227	8240	8.62	20250123	9770	-8.39	20240927	7730	15.78	20240416	0.63	N	044450	500	115 억	1498804	N	N	183	N	N
145	20250305	090445	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8910	0	3	0.00	2227500	250	0.45	8910	8910	8910	11580	6240	8910	8910.00	6.49	107	9223	9066	8933	8776	8643	9145	8855	116	2670	500	6770	10	1	23085880	2057	12.07	0.49	12	0.00	738.00	18370.00	9770	20240927	-8.80	7730	20240416	15.27	9200	-3.15	20250227	8240	8.13	20250123	9770	-8.80	20240927	7730	15.27	20240416	0.63	N	044450	500	115 억	1498804	N	N	183	N	N
146	20250304	160442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8910	10	2	0.11	492249590	55061	103.60	8800	9090	8800	11570	6230	8900	8940.08	6.48	3587	9100	9000	8870	8770	8640	8935	8705	116	2670	500	6760	10	1	23085880	2057	12.07	0.49	12	0.24	738.00	18370.00	9770	20240927	-8.80	7730	20240416	15.27	9200	-3.15	20250227	8240	8.13	20250123	9770	-8.80	20240927	7730	15.27	20240416	0.63	N	044450	500	115 억	1495127	N	N	183	N	N
147	20250304	150440	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8890	-10	5	-0.11	475706985	53200	100.10	8800	9090	8800	11570	6230	8900	8941.86	6.48	4244	9100	9000	8870	8770	8640	8935	8705	116	2670	500	6760	10	1	23085880	2052	12.05	0.48	12	0.23	738.00	18370.00	9770	20240927	-9.01	7730	20240416	15.01	9200	-3.37	20250227	8240	7.89	20250123	9770	-9.01	20240927	7730	15.01	20240416	0.63	N	044450	500	115 억	1495127	N	N	33	N	N
148	20250304	140442	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	0	3	0.00	440870120	49286	92.74	8800	9090	8800	11570	6230	8900	8945.14	6.48	3771	9100	9000	8870	8770	8640	8935	8705	116	2670	500	6760	10	1	23085880	2055	12.06	0.48	12	0.21	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9200	-3.26	20250227	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.63	N	044450	500	115 억	1495127	N	N	33	N	N
149	20250304	130441	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8890	-10	5	-0.11	411204405	45952	86.46	8800	9090	8800	11570	6230	8900	8948.56	6.48	4272	9100	9000	8870	8770	8640	8935	8705	116	2670	500	6760	10	1	23085880	2052	12.05	0.48	12	0.20	738.00	18370.00	9770	20240927	-9.01	7730	20240416	15.01	9200	-3.37	20250227	8240	7.89	20250123	9770	-9.01	20240927	7730	15.01	20240416	0.63	N	044450	500	115 억	1495127	N	N	33	N	N
150	20250304	120439	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	0	3	0.00	387682400	43312	81.49	8800	9090	8800	11570	6230	8900	8950.92	6.48	3801	9100	9000	8870	8770	8640	8935	8705	116	2670	500	6760	10	1	23085880	2055	12.06	0.48	12	0.19	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9200	-3.26	20250227	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.63	N	044450	500	115 억	1495127	N	N	33	N	N
151	20250304	110441	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8890	-10	5	-0.11	355384980	39682	74.66	8800	9090	8800	11570	6230	8900	8955.82	6.48	2097	9100	9000	8870	8770	8640	8935	8705	116	2670	500	6760	10	1	23085880	2052	12.05	0.48	12	0.17	738.00	18370.00	9770	20240927	-9.01	7730	20240416	15.01	9200	-3.37	20250227	8240	7.89	20250123	9770	-9.01	20240927	7730	15.01	20240416	0.63	N	044450	500	115 억	1495127	N	N	33	N	N
152	20250304	100438	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8900	0	3	0.00	305552590	34073	64.11	8800	9090	8800	11570	6230	8900	8967.59	6.48	1457	9100	9000	8870	8770	8640	8935	8705	116	2670	500	6760	10	1	23085880	2055	12.06	0.48	12	0.15	738.00	18370.00	9770	20240927	-8.90	7730	20240416	15.14	9200	-3.26	20250227	8240	8.01	20250123	9770	-8.90	20240927	7730	15.14	20240416	0.63	N	044450	500	115 억	1495127	N	N	33	N	N
153	20250304	090437	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	8820	-80	5	-0.90	21270110	2398	4.51	8800	8920	8800	11570	6230	8900	8869.94	6.48	135	9100	9000	8870	8770	8640	8935	8705	116	2670	500	6760	10	1	23085880	2036	11.95	0.48	12	0.01	738.00	18370.00	9770	20240927	-9.72	7730	20240416	14.10	9200	-4.13	20250227	8240	7.04	20250123	9770	-9.72	20240927	7730	14.10	20240416	0.63	N	044450	500	115 억	1495127	N	N	33	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History