KissMeData/009070/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160245	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3845	-95	5	-2.41	364721665	94709	211.27	3915	3915	3815	5120	2760	3940	3850.97	3.03	9224	4043	3991	3958	3906	3873	3975	3890	150	1180	500	2600	5	1	30000000	1154	4.30	0.42	12	0.32	894.00	9106.00	7030	20240801	-45.31	3530	20241209	8.92	4140	-7.13	20250109	3660	5.05	20250203	7030	-45.31	20240801	3530	8.92	20241209	2.03	N	009070	500	150 억	908123	N	N	0	N	N
3	20250228	150245	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3835	-105	5	-2.66	338049440	87725	195.69	3915	3915	3815	5120	2760	3940	3853.51	3.03	6445	4043	3991	3958	3906	3873	3975	3890	150	1180	500	2600	5	1	30000000	1151	4.29	0.42	12	0.29	894.00	9106.00	7030	20240801	-45.45	3530	20241209	8.64	4140	-7.37	20250109	3660	4.78	20250203	7030	-45.45	20240801	3530	8.64	20241209	2.03	N	009070	500	150 억	908123	N	N	0	N	N
4	20250228	140246	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3845	-95	5	-2.41	251507060	65094	145.21	3915	3915	3835	5120	2760	3940	3863.75	3.03	-773	4043	3991	3958	3906	3873	3975	3890	150	1180	500	2600	5	1	30000000	1154	4.30	0.42	12	0.22	894.00	9106.00	7030	20240801	-45.31	3530	20241209	8.92	4140	-7.13	20250109	3660	5.05	20250203	7030	-45.31	20240801	3530	8.92	20241209	2.03	N	009070	500	150 억	908123	N	N	0	N	N
5	20250228	130246	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3850	-90	5	-2.28	238665045	61754	137.75	3915	3915	3835	5120	2760	3940	3864.77	3.03	-655	4043	3991	3958	3906	3873	3975	3890	150	1180	500	2600	5	1	30000000	1155	4.31	0.42	12	0.21	894.00	9106.00	7030	20240801	-45.23	3530	20241209	9.07	4140	-7.00	20250109	3660	5.19	20250203	7030	-45.23	20240801	3530	9.07	20241209	2.03	N	009070	500	150 억	908123	N	N	0	N	N
6	20250228	120244	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3860	-80	5	-2.03	172785190	44630	99.56	3915	3915	3850	5120	2760	3940	3871.50	3.03	2415	4043	3991	3958	3906	3873	3975	3890	150	1180	500	2600	5	1	30000000	1158	4.32	0.42	12	0.15	894.00	9106.00	7030	20240801	-45.09	3530	20241209	9.35	4140	-6.76	20250109	3660	5.46	20250203	7030	-45.09	20240801	3530	9.35	20241209	2.03	N	009070	500	150 억	908123	N	N	0	N	N
7	20250228	110245	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3885	-55	5	-1.40	130393720	33650	75.06	3915	3915	3855	5120	2760	3940	3875.00	3.03	2440	4043	3991	3958	3906	3873	3975	3890	150	1180	500	2600	5	1	30000000	1166	4.35	0.43	12	0.11	894.00	9106.00	7030	20240801	-44.74	3530	20241209	10.06	4140	-6.16	20250109	3660	6.15	20250203	7030	-44.74	20240801	3530	10.06	20241209	2.03	N	009070	500	150 억	908123	N	N	0	N	N
8	20250228	100244	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3885	-55	5	-1.40	112334745	28981	64.65	3915	3915	3855	5120	2760	3940	3876.15	3.03	3929	4043	3991	3958	3906	3873	3975	3890	150	1180	500	2600	5	1	30000000	1166	4.35	0.43	12	0.10	894.00	9106.00	7030	20240801	-44.74	3530	20241209	10.06	4140	-6.16	20250109	3660	6.15	20250203	7030	-44.74	20240801	3530	10.06	20241209	2.03	N	009070	500	150 억	908123	N	N	0	N	N
9	20250228	090245	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3855	-85	5	-2.16	11615840	2992	6.67	3915	3915	3855	5120	2760	3940	3882.30	3.03	-2281	4043	3991	3958	3906	3873	3975	3890	150	1180	500	2600	5	1	30000000	1157	4.31	0.42	12	0.01	894.00	9106.00	7030	20240801	-45.16	3530	20241209	9.21	4140	-6.88	20250109	3660	5.33	20250203	7030	-45.16	20240801	3530	9.21	20241209	2.03	N	009070	500	150 억	908123	N	N	0	N	N
10	20250227	160242	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3940	-35	5	-0.88	177392395	44808	35.76	3975	4010	3925	5160	2785	3975	3958.95	3.07	-12344	4145	4060	4000	3915	3855	4030	3885	150	1185	500	2620	5	1	30000000	1182	4.41	0.43	12	0.15	894.00	9106.00	7030	20240801	-43.95	3530	20241209	11.61	4140	-4.83	20250109	3660	7.65	20250203	7030	-43.95	20240801	3530	11.61	20241209	1.94	N	009070	500	150 억	921835	N	N	19	N	N
11	20250227	150243	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3945	-30	5	-0.75	166644395	42080	33.58	3975	4010	3925	5160	2785	3975	3960.18	3.07	-13011	4145	4060	4000	3915	3855	4030	3885	150	1185	500	2620	5	1	30000000	1184	4.41	0.43	12	0.14	894.00	9106.00	7030	20240801	-43.88	3530	20241209	11.76	4140	-4.71	20250109	3660	7.79	20250203	7030	-43.88	20240801	3530	11.76	20241209	1.94	N	009070	500	150 억	921835	N	N	19	N	N
12	20250227	140243	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	-15	5	-0.38	150792545	38055	30.37	3975	4010	3925	5160	2785	3975	3962.49	3.07	-13271	4145	4060	4000	3915	3855	4030	3885	150	1185	500	2620	5	1	30000000	1188	4.43	0.43	12	0.13	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	4140	-4.35	20250109	3660	8.20	20250203	7030	-43.67	20240801	3530	12.18	20241209	1.94	N	009070	500	150 억	921835	N	N	19	N	N
13	20250227	130243	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	-25	5	-0.63	134778615	34002	27.14	3975	4010	3925	5160	2785	3975	3963.84	3.07	-10868	4145	4060	4000	3915	3855	4030	3885	150	1185	500	2620	5	1	30000000	1185	4.42	0.43	12	0.11	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	4140	-4.59	20250109	3660	7.92	20250203	7030	-43.81	20240801	3530	11.90	20241209	1.94	N	009070	500	150 억	921835	N	N	19	N	N
14	20250227	120242	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	-25	5	-0.63	125870380	31740	25.33	3975	4010	3925	5160	2785	3975	3965.67	3.07	-11140	4145	4060	4000	3915	3855	4030	3885	150	1185	500	2620	5	1	30000000	1185	4.42	0.43	12	0.11	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	4140	-4.59	20250109	3660	7.92	20250203	7030	-43.81	20240801	3530	11.90	20241209	1.94	N	009070	500	150 억	921835	N	N	19	N	N
15	20250227	110245	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3965	-10	5	-0.25	88114830	22172	17.69	3975	4010	3950	5160	2785	3975	3974.15	3.07	-6434	4145	4060	4000	3915	3855	4030	3885	150	1185	500	2620	5	1	30000000	1190	4.44	0.44	12	0.07	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	4140	-4.23	20250109	3660	8.33	20250203	7030	-43.60	20240801	3530	12.32	20241209	1.94	N	009070	500	150 억	921835	N	N	19	N	N
16	20250227	100252	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3980	5	2	0.13	63002860	15827	12.63	3975	4010	3950	5160	2785	3975	3980.72	3.07	-2649	4145	4060	4000	3915	3855	4030	3885	150	1185	500	2620	5	1	30000000	1194	4.45	0.44	12	0.05	894.00	9106.00	7030	20240801	-43.39	3530	20241209	12.75	4140	-3.86	20250109	3660	8.74	20250203	7030	-43.39	20240801	3530	12.75	20241209	1.94	N	009070	500	150 억	921835	N	N	19	N	N
17	20250227	090251	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4005	30	2	0.75	3966685	992	0.79	3975	4005	3975	5160	2785	3975	3998.67	3.07	-370	4145	4060	4000	3915	3855	4030	3885	150	1185	500	2620	5	1	30000000	1202	4.48	0.44	12	0.00	894.00	9106.00	7030	20240801	-43.03	3530	20241209	13.46	4140	-3.26	20250109	3660	9.43	20250203	7030	-43.03	20240801	3530	13.46	20241209	1.94	N	009070	500	150 억	921835	N	N	19	N	N
18	20250226	160243	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3975	-50	5	-1.24	491143195	123124	54.15	4080	4085	3940	5230	2820	4025	3989.15	3.10	1265	4145	4085	4005	3945	3865	4115	3975	150	1205	500	2650	5	1	30000000	1193	4.45	0.44	12	0.41	894.00	9106.00	7030	20240801	-43.46	3530	20241209	12.61	4140	-3.99	20250109	3660	8.61	20250203	7030	-43.46	20240801	3530	12.61	20241209	1.94	N	009070	500	150 억	928598	N	N	19	N	N
19	20250226	150244	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3990	-35	5	-0.87	461450445	115662	50.87	4080	4085	3940	5230	2820	4025	3989.64	3.10	261	4145	4085	4005	3945	3865	4115	3975	150	1205	500	2650	5	1	30000000	1197	4.46	0.44	12	0.39	894.00	9106.00	7030	20240801	-43.24	3530	20241209	13.03	4140	-3.62	20250109	3660	9.02	20250203	7030	-43.24	20240801	3530	13.03	20241209	1.94	N	009070	500	150 억	928598	N	N	8	N	N
20	20250226	140244	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3990	-35	5	-0.87	444540850	111421	49.01	4080	4085	3940	5230	2820	4025	3989.74	3.10	-1440	4145	4085	4005	3945	3865	4115	3975	150	1205	500	2650	5	1	30000000	1197	4.46	0.44	12	0.37	894.00	9106.00	7030	20240801	-43.24	3530	20241209	13.03	4140	-3.62	20250109	3660	9.02	20250203	7030	-43.24	20240801	3530	13.03	20241209	1.94	N	009070	500	150 억	928598	N	N	8	N	N
21	20250226	130245	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3970	-55	5	-1.37	390458255	97828	43.03	4080	4085	3940	5230	2820	4025	3991.27	3.10	-10232	4145	4085	4005	3945	3865	4115	3975	150	1205	500	2650	5	1	30000000	1191	4.44	0.44	12	0.33	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	4140	-4.11	20250109	3660	8.47	20250203	7030	-43.53	20240801	3530	12.46	20241209	1.94	N	009070	500	150 억	928598	N	N	8	N	N
22	20250226	120244	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3985	-40	5	-0.99	307701280	76947	33.84	4080	4085	3960	5230	2820	4025	3998.87	3.10	-11229	4145	4085	4005	3945	3865	4115	3975	150	1205	500	2650	5	1	30000000	1196	4.46	0.44	12	0.26	894.00	9106.00	7030	20240801	-43.31	3530	20241209	12.89	4140	-3.74	20250109	3660	8.88	20250203	7030	-43.31	20240801	3530	12.89	20241209	1.94	N	009070	500	150 억	928598	N	N	8	N	N
23	20250226	110243	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3985	-40	5	-0.99	285968595	71498	31.45	4080	4085	3960	5230	2820	4025	3999.67	3.10	-11013	4145	4085	4005	3945	3865	4115	3975	150	1205	500	2650	5	1	30000000	1196	4.46	0.44	12	0.24	894.00	9106.00	7030	20240801	-43.31	3530	20241209	12.89	4140	-3.74	20250109	3660	8.88	20250203	7030	-43.31	20240801	3530	12.89	20241209	1.94	N	009070	500	150 억	928598	N	N	8	N	N
24	20250226	100243	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3980	-45	5	-1.12	151381285	37836	16.64	4080	4085	3960	5230	2820	4025	4000.98	3.10	-94	4145	4085	4005	3945	3865	4115	3975	150	1205	500	2650	5	1	30000000	1194	4.45	0.44	12	0.13	894.00	9106.00	7030	20240801	-43.39	3530	20241209	12.75	4140	-3.86	20250109	3660	8.74	20250203	7030	-43.39	20240801	3530	12.75	20241209	1.94	N	009070	500	150 억	928598	N	N	8	N	N
25	20250226	090245	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4005	-20	5	-0.50	23771995	5874	2.58	4080	4085	4005	5230	2820	4025	4047.02	3.10	-2167	4145	4085	4005	3945	3865	4115	3975	150	1205	500	2650	5	1	30000000	1202	4.48	0.44	12	0.02	894.00	9106.00	7030	20240801	-43.03	3530	20241209	13.46	4140	-3.26	20250109	3660	9.43	20250203	7030	-43.03	20240801	3530	13.46	20241209	1.94	N	009070	500	150 억	928598	N	N	8	N	N
26	20250225	160242	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	60	2	1.51	915152660	227107	177.45	3955	4065	3925	5150	2780	3965	4029.62	3.25	-45534	4065	4015	3950	3900	3835	4040	3925	150	1185	500	2610	5	1	30000000	1208	4.50	0.44	12	0.76	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4140	-2.78	20250109	3660	9.97	20250203	7030	-42.75	20240801	3530	14.02	20241209	1.91	N	009070	500	150 억	973578	N	N	8	N	N
27	20250225	150242	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4025	60	2	1.51	867401290	215230	168.17	3955	4065	3925	5150	2780	3965	4030.11	3.25	-47074	4065	4015	3950	3900	3835	4040	3925	150	1185	500	2610	5	1	30000000	1208	4.50	0.44	12	0.72	894.00	9106.00	7030	20240801	-42.75	3530	20241209	14.02	4140	-2.78	20250109	3660	9.97	20250203	7030	-42.75	20240801	3530	14.02	20241209	1.91	N	009070	500	150 억	973578	N	N	4	N	N
28	20250225	140242	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4040	75	2	1.89	791258795	196277	153.36	3955	4065	3925	5150	2780	3965	4031.34	3.25	-47197	4065	4015	3950	3900	3835	4040	3925	150	1185	500	2610	5	1	30000000	1212	4.52	0.44	12	0.65	894.00	9106.00	7030	20240801	-42.53	3530	20241209	14.45	4140	-2.42	20250109	3660	10.38	20250203	7030	-42.53	20240801	3530	14.45	20241209	1.91	N	009070	500	150 억	973578	N	N	4	N	N
29	20250225	130242	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4030	65	2	1.64	747708720	185462	144.91	3955	4065	3925	5150	2780	3965	4031.60	3.25	-48747	4065	4015	3950	3900	3835	4040	3925	150	1185	500	2610	5	1	30000000	1209	4.51	0.44	12	0.62	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	4140	-2.66	20250109	3660	10.11	20250203	7030	-42.67	20240801	3530	14.16	20241209	1.91	N	009070	500	150 억	973578	N	N	4	N	N
30	20250225	120241	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4020	55	2	1.39	699265270	173422	135.50	3955	4065	3925	5150	2780	3965	4032.16	3.25	-46326	4065	4015	3950	3900	3835	4040	3925	150	1185	500	2610	5	1	30000000	1206	4.50	0.44	12	0.58	894.00	9106.00	7030	20240801	-42.82	3530	20241209	13.88	4140	-2.90	20250109	3660	9.84	20250203	7030	-42.82	20240801	3530	13.88	20241209	1.91	N	009070	500	150 억	973578	N	N	4	N	N
31	20250225	110242	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4030	65	2	1.64	618606460	153431	119.88	3955	4065	3925	5150	2780	3965	4031.82	3.25	-38394	4065	4015	3950	3900	3835	4040	3925	150	1185	500	2610	5	1	30000000	1209	4.51	0.44	12	0.51	894.00	9106.00	7030	20240801	-42.67	3530	20241209	14.16	4140	-2.66	20250109	3660	10.11	20250203	7030	-42.67	20240801	3530	14.16	20241209	1.91	N	009070	500	150 억	973578	N	N	4	N	N
32	20250225	100241	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	4035	70	2	1.77	420328345	104335	81.52	3955	4065	3925	5150	2780	3965	4028.64	3.25	-22411	4065	4015	3950	3900	3835	4040	3925	150	1185	500	2610	5	1	30000000	1211	4.51	0.44	12	0.35	894.00	9106.00	7030	20240801	-42.60	3530	20241209	14.31	4140	-2.54	20250109	3660	10.25	20250203	7030	-42.60	20240801	3530	14.31	20241209	1.91	N	009070	500	150 억	973578	N	N	4	N	N
33	20250225	090242	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3925	-40	5	-1.01	13053525	3304	2.58	3955	3965	3925	5150	2780	3965	3950.82	3.25	-767	4065	4015	3950	3900	3835	4040	3925	150	1185	500	2610	5	1	30000000	1178	4.39	0.43	12	0.01	894.00	9106.00	7030	20240801	-44.17	3530	20241209	11.19	4140	-5.19	20250109	3660	7.24	20250203	7030	-44.17	20240801	3530	11.19	20241209	1.91	N	009070	500	150 억	973578	N	N	4	N	N
34	20250224	160239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3965	70	2	1.80	499716930	126207	170.83	3895	4000	3885	5060	2730	3895	3959.49	3.27	-7822	3965	3930	3880	3845	3795	3947	3862	150	1165	500	2570	5	1	30000000	1190	4.44	0.44	12	0.42	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	4140	-4.23	20250109	3660	8.33	20250203	7030	-43.60	20240801	3530	12.32	20241209	1.92	N	009070	500	150 억	981901	N	N	4	N	N
35	20250224	150240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3965	70	2	1.80	474469670	119840	162.21	3895	4000	3885	5060	2730	3895	3959.19	3.27	-4025	3965	3930	3880	3845	3795	3947	3862	150	1165	500	2570	5	1	30000000	1190	4.44	0.44	12	0.40	894.00	9106.00	7030	20240801	-43.60	3530	20241209	12.32	4140	-4.23	20250109	3660	8.33	20250203	7030	-43.60	20240801	3530	12.32	20241209	1.92	N	009070	500	150 억	981901	N	N	16	N	N
36	20250224	140240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3970	75	2	1.93	418859145	105787	143.19	3895	4000	3885	5060	2730	3895	3959.46	3.27	-8896	3965	3930	3880	3845	3795	3947	3862	150	1165	500	2570	5	1	30000000	1191	4.44	0.44	12	0.35	894.00	9106.00	7030	20240801	-43.53	3530	20241209	12.46	4140	-4.11	20250109	3660	8.47	20250203	7030	-43.53	20240801	3530	12.46	20241209	1.92	N	009070	500	150 억	981901	N	N	16	N	N
37	20250224	130240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3990	95	2	2.44	356139570	90044	121.88	3895	3990	3885	5060	2730	3895	3955.17	3.27	-8075	3965	3930	3880	3845	3795	3947	3862	150	1165	500	2570	5	1	30000000	1197	4.46	0.44	12	0.30	894.00	9106.00	7030	20240801	-43.24	3530	20241209	13.03	4140	-3.62	20250109	3660	9.02	20250203	7030	-43.24	20240801	3530	13.03	20241209	1.92	N	009070	500	150 억	981901	N	N	16	N	N
38	20250224	120240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3975	80	2	2.05	283113880	71713	97.07	3895	3985	3885	5060	2730	3895	3947.87	3.27	-7898	3965	3930	3880	3845	3795	3947	3862	150	1165	500	2570	5	1	30000000	1193	4.45	0.44	12	0.24	894.00	9106.00	7030	20240801	-43.46	3530	20241209	12.61	4140	-3.99	20250109	3660	8.61	20250203	7030	-43.46	20240801	3530	12.61	20241209	1.92	N	009070	500	150 억	981901	N	N	16	N	N
39	20250224	110240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3960	65	2	1.67	214176090	54314	73.52	3895	3985	3885	5060	2730	3895	3943.29	3.27	-1243	3965	3930	3880	3845	3795	3947	3862	150	1165	500	2570	5	1	30000000	1188	4.43	0.43	12	0.18	894.00	9106.00	7030	20240801	-43.67	3530	20241209	12.18	4140	-4.35	20250109	3660	8.20	20250203	7030	-43.67	20240801	3530	12.18	20241209	1.92	N	009070	500	150 억	981901	N	N	16	N	N
40	20250224	100239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3950	55	2	1.41	139769295	35557	48.13	3895	3965	3885	5060	2730	3895	3930.85	3.27	1724	3965	3930	3880	3845	3795	3947	3862	150	1165	500	2570	5	1	30000000	1185	4.42	0.43	12	0.12	894.00	9106.00	7030	20240801	-43.81	3530	20241209	11.90	4140	-4.59	20250109	3660	7.92	20250203	7030	-43.81	20240801	3530	11.90	20241209	1.92	N	009070	500	150 억	981901	N	N	16	N	N
41	20250224	090241	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3920	25	2	0.64	26412795	6765	9.16	3895	3925	3885	5060	2730	3895	3904.33	3.27	-2086	3965	3930	3880	3845	3795	3947	3862	150	1165	500	2570	5	1	30000000	1176	4.38	0.43	12	0.02	894.00	9106.00	7030	20240801	-44.24	3530	20241209	11.05	4140	-5.31	20250109	3660	7.10	20250203	7030	-44.24	20240801	3530	11.05	20241209	1.92	N	009070	500	150 억	981901	N	N	16	N	N
42	20250221	160239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3895	65	2	1.70	282442020	72748	113.31	3835	3915	3830	4975	2685	3830	3882.44	3.26	4180	3896	3862	3836	3802	3776	3860	3800	150	1145	500	2520	5	1	30000000	1169	4.36	0.43	12	0.24	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	4140	-5.92	20250109	3660	6.42	20250203	7030	-44.59	20240801	3530	10.34	20241209	1.92	N	009070	500	150 억	977496	N	N	16	N	N
43	20250221	150240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3895	65	2	1.70	255856950	65935	102.70	3835	3905	3830	4975	2685	3830	3880.44	3.26	4841	3896	3862	3836	3802	3776	3860	3800	150	1145	500	2520	5	1	30000000	1169	4.36	0.43	12	0.22	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	4140	-5.92	20250109	3660	6.42	20250203	7030	-44.59	20240801	3530	10.34	20241209	1.92	N	009070	500	150 억	977496	N	N	10	N	N
44	20250221	140239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	50	2	1.31	249241705	64232	100.05	3835	3905	3830	4975	2685	3830	3880.34	3.26	4772	3896	3862	3836	3802	3776	3860	3800	150	1145	500	2520	5	1	30000000	1164	4.34	0.43	12	0.21	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	4140	-6.28	20250109	3660	6.01	20250203	7030	-44.81	20240801	3530	9.92	20241209	1.92	N	009070	500	150 억	977496	N	N	10	N	N
45	20250221	130239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3895	65	2	1.70	220222210	56769	88.42	3835	3905	3830	4975	2685	3830	3879.27	3.26	7882	3896	3862	3836	3802	3776	3860	3800	150	1145	500	2520	5	1	30000000	1169	4.36	0.43	12	0.19	894.00	9106.00	7030	20240801	-44.59	3530	20241209	10.34	4140	-5.92	20250109	3660	6.42	20250203	7030	-44.59	20240801	3530	10.34	20241209	1.92	N	009070	500	150 억	977496	N	N	10	N	N
46	20250221	120240	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3885	55	2	1.44	195160645	50335	78.40	3835	3900	3830	4975	2685	3830	3877.24	3.26	9098	3896	3862	3836	3802	3776	3860	3800	150	1145	500	2520	5	1	30000000	1166	4.35	0.43	12	0.17	894.00	9106.00	7030	20240801	-44.74	3530	20241209	10.06	4140	-6.16	20250109	3660	6.15	20250203	7030	-44.74	20240801	3530	10.06	20241209	1.92	N	009070	500	150 억	977496	N	N	10	N	N
47	20250221	110239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3880	50	2	1.31	137080625	35397	55.13	3835	3895	3830	4975	2685	3830	3872.66	3.26	7298	3896	3862	3836	3802	3776	3860	3800	150	1145	500	2520	5	1	30000000	1164	4.34	0.43	12	0.12	894.00	9106.00	7030	20240801	-44.81	3530	20241209	9.92	4140	-6.28	20250109	3660	6.01	20250203	7030	-44.81	20240801	3530	9.92	20241209	1.92	N	009070	500	150 억	977496	N	N	10	N	N
48	20250221	100239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3860	30	2	0.78	92393445	23867	37.18	3835	3895	3830	4975	2685	3830	3871.18	3.26	7826	3896	3862	3836	3802	3776	3860	3800	150	1145	500	2520	5	1	30000000	1158	4.32	0.42	12	0.08	894.00	9106.00	7030	20240801	-45.09	3530	20241209	9.35	4140	-6.76	20250109	3660	5.46	20250203	7030	-45.09	20240801	3530	9.35	20241209	1.92	N	009070	500	150 억	977496	N	N	10	N	N
49	20250221	090239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	0	3	0.00	1847395	482	0.75	3835	3850	3830	4975	2685	3830	3832.77	3.26	-457	3896	3862	3836	3802	3776	3860	3800	150	1145	500	2520	5	1	30000000	1149	4.28	0.42	12	0.00	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.92	N	009070	500	150 억	977496	N	N	10	N	N
50	20250220	160238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	0	3	0.00	246901940	64201	127.39	3830	3870	3810	4975	2685	3830	3845.86	3.20	13479	3856	3842	3816	3802	3776	3850	3810	150	1145	500	2520	5	1	30000000	1149	4.28	0.42	12	0.21	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.90	N	009070	500	150 억	958903	N	N	10	N	N
51	20250220	150238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3840	10	2	0.26	213202445	55417	109.96	3830	3870	3820	4975	2685	3830	3847.24	3.20	17054	3856	3842	3816	3802	3776	3850	3810	150	1145	500	2520	5	1	30000000	1152	4.30	0.42	12	0.18	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	4140	-7.25	20250109	3660	4.92	20250203	7030	-45.38	20240801	3530	8.78	20241209	1.90	N	009070	500	150 억	958903	N	N	30	N	N
52	20250220	140239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3850	20	2	0.52	193386790	50262	99.73	3830	3870	3820	4975	2685	3830	3847.57	3.20	18364	3856	3842	3816	3802	3776	3850	3810	150	1145	500	2520	5	1	30000000	1155	4.31	0.42	12	0.17	894.00	9106.00	7030	20240801	-45.23	3530	20241209	9.07	4140	-7.00	20250109	3660	5.19	20250203	7030	-45.23	20240801	3530	9.07	20241209	1.90	N	009070	500	150 억	958903	N	N	30	N	N
53	20250220	130238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3845	15	2	0.39	186450955	48461	96.16	3830	3870	3820	4975	2685	3830	3847.44	3.20	18687	3856	3842	3816	3802	3776	3850	3810	150	1145	500	2520	5	1	30000000	1154	4.30	0.42	12	0.16	894.00	9106.00	7030	20240801	-45.31	3530	20241209	8.92	4140	-7.13	20250109	3660	5.05	20250203	7030	-45.31	20240801	3530	8.92	20241209	1.90	N	009070	500	150 억	958903	N	N	30	N	N
54	20250220	120238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3860	30	2	0.78	164956700	42885	85.10	3830	3870	3820	4975	2685	3830	3846.49	3.20	15178	3856	3842	3816	3802	3776	3850	3810	150	1145	500	2520	5	1	30000000	1158	4.32	0.42	12	0.14	894.00	9106.00	7030	20240801	-45.09	3530	20241209	9.35	4140	-6.76	20250109	3660	5.46	20250203	7030	-45.09	20240801	3530	9.35	20241209	1.90	N	009070	500	150 억	958903	N	N	30	N	N
55	20250220	110238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3860	30	2	0.78	150425795	39119	77.62	3830	3870	3820	4975	2685	3830	3845.34	3.20	14709	3856	3842	3816	3802	3776	3850	3810	150	1145	500	2520	5	1	30000000	1158	4.32	0.42	12	0.13	894.00	9106.00	7030	20240801	-45.09	3530	20241209	9.35	4140	-6.76	20250109	3660	5.46	20250203	7030	-45.09	20240801	3530	9.35	20241209	1.90	N	009070	500	150 억	958903	N	N	30	N	N
56	20250220	100237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3855	25	2	0.65	56660635	14714	29.20	3830	3870	3820	4975	2685	3830	3850.80	3.20	6779	3856	3842	3816	3802	3776	3850	3810	150	1145	500	2520	5	1	30000000	1157	4.31	0.42	12	0.05	894.00	9106.00	7030	20240801	-45.16	3530	20241209	9.21	4140	-6.88	20250109	3660	5.33	20250203	7030	-45.16	20240801	3530	9.21	20241209	1.90	N	009070	500	150 억	958903	N	N	30	N	N
57	20250220	090239	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	-10	5	-0.26	5075240	1327	2.63	3830	3835	3820	4975	2685	3830	3824.60	3.20	168	3856	3842	3816	3802	3776	3850	3810	150	1145	500	2520	5	1	30000000	1146	4.27	0.42	12	0.00	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.90	N	009070	500	150 억	958903	N	N	30	N	N
58	20250219	160236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	0	3	0.00	191983985	50341	128.52	3820	3830	3790	4975	2685	3830	3813.59	3.16	5200	3866	3847	3816	3797	3766	3857	3807	150	1145	500	2520	5	1	30000000	1149	4.28	0.42	12	0.17	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.91	N	009070	500	150 억	948499	N	N	30	N	N
59	20250219	150238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	-10	5	-0.26	174070350	45652	116.55	3820	3830	3790	4975	2685	3830	3812.98	3.16	5844	3866	3847	3816	3797	3766	3857	3807	150	1145	500	2520	5	1	30000000	1146	4.27	0.42	12	0.15	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.91	N	009070	500	150 억	948499	N	N	0	N	N
60	20250219	140237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3805	-25	5	-0.65	142864130	37474	95.67	3820	3830	3790	4975	2685	3830	3812.35	3.16	6892	3866	3847	3816	3797	3766	3857	3807	150	1145	500	2520	5	1	30000000	1142	4.26	0.42	12	0.12	894.00	9106.00	7030	20240801	-45.87	3530	20241209	7.79	4140	-8.09	20250109	3660	3.96	20250203	7030	-45.87	20240801	3530	7.79	20241209	1.91	N	009070	500	150 억	948499	N	N	0	N	N
61	20250219	130237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	0	3	0.00	98114895	25726	65.68	3820	3830	3790	4975	2685	3830	3813.84	3.16	7479	3866	3847	3816	3797	3766	3857	3807	150	1145	500	2520	5	1	30000000	1149	4.28	0.42	12	0.09	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.91	N	009070	500	150 억	948499	N	N	0	N	N
62	20250219	120237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	-10	5	-0.26	91362945	23961	61.17	3820	3830	3790	4975	2685	3830	3812.99	3.16	7463	3866	3847	3816	3797	3766	3857	3807	150	1145	500	2520	5	1	30000000	1146	4.27	0.42	12	0.08	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.91	N	009070	500	150 억	948499	N	N	0	N	N
63	20250219	110238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3815	-15	5	-0.39	78330940	20548	52.46	3820	3830	3790	4975	2685	3830	3812.10	3.16	6061	3866	3847	3816	3797	3766	3857	3807	150	1145	500	2520	5	1	30000000	1145	4.27	0.42	12	0.07	894.00	9106.00	7030	20240801	-45.73	3530	20241209	8.07	4140	-7.85	20250109	3660	4.23	20250203	7030	-45.73	20240801	3530	8.07	20241209	1.91	N	009070	500	150 억	948499	N	N	0	N	N
64	20250219	100237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3800	-30	5	-0.78	41451555	10889	27.80	3820	3830	3790	4975	2685	3830	3806.74	3.16	1509	3866	3847	3816	3797	3766	3857	3807	150	1145	500	2520	5	1	30000000	1140	4.25	0.42	12	0.04	894.00	9106.00	7030	20240801	-45.95	3530	20241209	7.65	4140	-8.21	20250109	3660	3.83	20250203	7030	-45.95	20240801	3530	7.65	20241209	1.91	N	009070	500	150 억	948499	N	N	0	N	N
65	20250219	090238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3815	-15	5	-0.39	87875	23	0.06	3820	3830	3815	4975	2685	3830	3820.65	3.16	-7	3866	3847	3816	3797	3766	3857	3807	150	1145	500	2520	5	1	30000000	1145	4.27	0.42	12	0.00	894.00	9106.00	7030	20240801	-45.73	3530	20241209	8.07	4140	-7.85	20250109	3660	4.23	20250203	7030	-45.73	20240801	3530	8.07	20241209	1.91	N	009070	500	150 억	948499	N	N	0	N	N
66	20250218	160237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	15	2	0.39	148943220	39158	186.88	3815	3835	3785	4955	2675	3815	3803.65	3.16	345	3858	3836	3813	3791	3768	3837	3792	150	1140	500	2510	5	1	30000000	1149	4.28	0.42	12	0.13	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.94	N	009070	500	150 억	947375	N	N	11	N	N
67	20250218	150237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	15	2	0.39	145405845	38233	182.46	3815	3835	3785	4955	2675	3815	3803.15	3.16	228	3858	3836	3813	3791	3768	3837	3792	150	1140	500	2510	5	1	30000000	1149	4.28	0.42	12	0.13	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.94	N	009070	500	150 억	947375	N	N	11	N	N
68	20250218	140238	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3825	10	2	0.26	123393605	32473	154.97	3815	3835	3785	4955	2675	3815	3799.88	3.16	-305	3858	3836	3813	3791	3768	3837	3792	150	1140	500	2510	5	1	30000000	1148	4.28	0.42	12	0.11	894.00	9106.00	7030	20240801	-45.59	3530	20241209	8.36	4140	-7.61	20250109	3660	4.51	20250203	7030	-45.59	20240801	3530	8.36	20241209	1.94	N	009070	500	150 억	947375	N	N	11	N	N
69	20250218	130236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3800	-15	5	-0.39	113975975	30004	143.19	3815	3835	3785	4955	2675	3815	3798.69	3.16	-1448	3858	3836	3813	3791	3768	3837	3792	150	1140	500	2510	5	1	30000000	1140	4.25	0.42	12	0.10	894.00	9106.00	7030	20240801	-45.95	3530	20241209	7.65	4140	-8.21	20250109	3660	3.83	20250203	7030	-45.95	20240801	3530	7.65	20241209	1.94	N	009070	500	150 억	947375	N	N	11	N	N
70	20250218	120237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3800	-15	5	-0.39	89983600	23691	113.06	3815	3835	3785	4955	2675	3815	3798.22	3.16	-2165	3858	3836	3813	3791	3768	3837	3792	150	1140	500	2510	5	1	30000000	1140	4.25	0.42	12	0.08	894.00	9106.00	7030	20240801	-45.95	3530	20241209	7.65	4140	-8.21	20250109	3660	3.83	20250203	7030	-45.95	20240801	3530	7.65	20241209	1.94	N	009070	500	150 억	947375	N	N	11	N	N
71	20250218	110237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3790	-25	5	-0.66	49340585	12965	61.87	3815	3835	3790	4955	2675	3815	3805.68	3.16	-3489	3858	3836	3813	3791	3768	3837	3792	150	1140	500	2510	5	1	30000000	1137	4.24	0.42	12	0.04	894.00	9106.00	7030	20240801	-46.09	3530	20241209	7.37	4140	-8.45	20250109	3660	3.55	20250203	7030	-46.09	20240801	3530	7.37	20241209	1.94	N	009070	500	150 억	947375	N	N	11	N	N
72	20250218	100237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3805	-10	5	-0.26	24230715	6355	30.33	3815	3835	3805	4955	2675	3815	3812.86	3.16	-2965	3858	3836	3813	3791	3768	3837	3792	150	1140	500	2510	5	1	30000000	1142	4.26	0.42	12	0.02	894.00	9106.00	7030	20240801	-45.87	3530	20241209	7.79	4140	-8.09	20250109	3660	3.96	20250203	7030	-45.87	20240801	3530	7.79	20241209	1.94	N	009070	500	150 억	947375	N	N	11	N	N
73	20250218	090237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3815	0	3	0.00	1487790	390	1.86	3815	3815	3810	4955	2675	3815	3814.85	3.16	-1	3858	3836	3813	3791	3768	3837	3792	150	1140	500	2510	5	1	30000000	1145	4.27	0.42	12	0.00	894.00	9106.00	7030	20240801	-45.73	3530	20241209	8.07	4140	-7.85	20250109	3660	4.23	20250203	7030	-45.73	20240801	3530	8.07	20241209	1.94	N	009070	500	150 억	947375	N	N	11	N	N
74	20250217	160236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3815	20	2	0.53	79587865	20843	64.75	3815	3835	3790	4930	2660	3795	3818.45	3.15	1977	3855	3825	3810	3780	3765	3817	3772	150	1135	500	2500	5	1	30000000	1145	4.27	0.42	12	0.07	894.00	9106.00	7030	20240801	-45.73	3530	20241209	8.07	4140	-7.85	20250109	3660	4.23	20250203	7030	-45.73	20240801	3530	8.07	20241209	1.94	N	009070	500	150 억	944889	N	N	11	N	N
75	20250217	150237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3825	30	2	0.79	73255360	19184	59.59	3815	3835	3790	4930	2660	3795	3818.57	3.15	2149	3855	3825	3810	3780	3765	3817	3772	150	1135	500	2500	5	1	30000000	1148	4.28	0.42	12	0.06	894.00	9106.00	7030	20240801	-45.59	3530	20241209	8.36	4140	-7.61	20250109	3660	4.51	20250203	7030	-45.59	20240801	3530	8.36	20241209	1.94	N	009070	500	150 억	944889	N	N	22	N	N
76	20250217	140236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3835	40	2	1.05	69730730	18263	56.73	3815	3835	3790	4930	2660	3795	3818.14	3.15	1927	3855	3825	3810	3780	3765	3817	3772	150	1135	500	2500	5	1	30000000	1151	4.29	0.42	12	0.06	894.00	9106.00	7030	20240801	-45.45	3530	20241209	8.64	4140	-7.37	20250109	3660	4.78	20250203	7030	-45.45	20240801	3530	8.64	20241209	1.94	N	009070	500	150 억	944889	N	N	22	N	N
77	20250217	130237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3835	40	2	1.05	53325830	13976	43.42	3815	3835	3790	4930	2660	3795	3815.53	3.15	1169	3855	3825	3810	3780	3765	3817	3772	150	1135	500	2500	5	1	30000000	1151	4.29	0.42	12	0.05	894.00	9106.00	7030	20240801	-45.45	3530	20241209	8.64	4140	-7.37	20250109	3660	4.78	20250203	7030	-45.45	20240801	3530	8.64	20241209	1.94	N	009070	500	150 억	944889	N	N	22	N	N
78	20250217	120237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3825	30	2	0.79	43721675	11462	35.61	3815	3835	3790	4930	2660	3795	3814.49	3.15	1075	3855	3825	3810	3780	3765	3817	3772	150	1135	500	2500	5	1	30000000	1148	4.28	0.42	12	0.04	894.00	9106.00	7030	20240801	-45.59	3530	20241209	8.36	4140	-7.61	20250109	3660	4.51	20250203	7030	-45.59	20240801	3530	8.36	20241209	1.94	N	009070	500	150 억	944889	N	N	22	N	N
79	20250217	110237	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	35	2	0.92	20194345	5306	16.48	3815	3830	3790	4930	2660	3795	3805.95	3.15	27	3855	3825	3810	3780	3765	3817	3772	150	1135	500	2500	5	1	30000000	1149	4.28	0.42	12	0.02	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.94	N	009070	500	150 억	944889	N	N	22	N	N
80	20250217	100236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3815	20	2	0.53	12912740	3399	10.56	3815	3815	3790	4930	2660	3795	3798.98	3.15	-209	3855	3825	3810	3780	3765	3817	3772	150	1135	500	2500	5	1	30000000	1145	4.27	0.42	12	0.01	894.00	9106.00	7030	20240801	-45.73	3530	20241209	8.07	4140	-7.85	20250109	3660	4.23	20250203	7030	-45.73	20240801	3530	8.07	20241209	1.94	N	009070	500	150 억	944889	N	N	22	N	N
81	20250217	090236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3800	5	2	0.13	2249140	593	1.84	3815	3815	3790	4930	2660	3795	3792.82	3.15	-531	3855	3825	3810	3780	3765	3817	3772	150	1135	500	2500	5	1	30000000	1140	4.25	0.42	12	0.00	894.00	9106.00	7030	20240801	-45.95	3530	20241209	7.65	4140	-8.21	20250109	3660	3.83	20250203	7030	-45.95	20240801	3530	7.65	20241209	1.94	N	009070	500	150 억	944889	N	N	22	N	N
82	20250214	160235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3795	-5	5	-0.13	122705915	32164	81.42	3820	3840	3795	4940	2660	3800	3815.01	3.13	6436	3870	3835	3805	3770	3740	3820	3755	150	1140	500	2500	5	1	30000000	1139	4.24	0.42	12	0.11	894.00	9106.00	7030	20240801	-46.02	3530	20241209	7.51	4140	-8.33	20250109	3660	3.69	20250203	7030	-46.02	20240801	3530	7.51	20241209	1.94	N	009070	500	150 억	939305	N	N	22	N	N
83	20250214	150235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3825	25	2	0.66	109722165	28743	72.76	3820	3840	3795	4940	2660	3800	3817.35	3.13	8049	3870	3835	3805	3770	3740	3820	3755	150	1140	500	2500	5	1	30000000	1148	4.28	0.42	12	0.10	894.00	9106.00	7030	20240801	-45.59	3530	20241209	8.36	4140	-7.61	20250109	3660	4.51	20250203	7030	-45.59	20240801	3530	8.36	20241209	1.94	N	009070	500	150 억	939305	N	N	30	N	N
84	20250214	140236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3825	25	2	0.66	61372525	16070	40.68	3820	3835	3800	4940	2660	3800	3819.07	3.13	6458	3870	3835	3805	3770	3740	3820	3755	150	1140	500	2500	5	1	30000000	1148	4.28	0.42	12	0.05	894.00	9106.00	7030	20240801	-45.59	3530	20241209	8.36	4140	-7.61	20250109	3660	4.51	20250203	7030	-45.59	20240801	3530	8.36	20241209	1.94	N	009070	500	150 억	939305	N	N	30	N	N
85	20250214	130236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	30	2	0.79	60875415	15940	40.35	3820	3835	3800	4940	2660	3800	3819.03	3.13	6363	3870	3835	3805	3770	3740	3820	3755	150	1140	500	2500	5	1	30000000	1149	4.28	0.42	12	0.05	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.94	N	009070	500	150 억	939305	N	N	30	N	N
86	20250214	120235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	30	2	0.79	45777775	11992	30.36	3820	3835	3800	4940	2660	3800	3817.36	3.13	3107	3870	3835	3805	3770	3740	3820	3755	150	1140	500	2500	5	1	30000000	1149	4.28	0.42	12	0.04	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.94	N	009070	500	150 억	939305	N	N	30	N	N
87	20250214	110235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3810	10	2	0.26	34819205	9129	23.11	3820	3830	3800	4940	2660	3800	3814.13	3.13	688	3870	3835	3805	3770	3740	3820	3755	150	1140	500	2500	5	1	30000000	1143	4.26	0.42	12	0.03	894.00	9106.00	7030	20240801	-45.80	3530	20241209	7.93	4140	-7.97	20250109	3660	4.10	20250203	7030	-45.80	20240801	3530	7.93	20241209	1.94	N	009070	500	150 억	939305	N	N	30	N	N
88	20250214	100235	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3805	5	2	0.13	31090575	8149	20.63	3820	3830	3800	4940	2660	3800	3815.26	3.13	736	3870	3835	3805	3770	3740	3820	3755	150	1140	500	2500	5	1	30000000	1142	4.26	0.42	12	0.03	894.00	9106.00	7030	20240801	-45.87	3530	20241209	7.79	4140	-8.09	20250109	3660	3.96	20250203	7030	-45.87	20240801	3530	7.79	20241209	1.94	N	009070	500	150 억	939305	N	N	30	N	N
89	20250214	090236	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	20	2	0.53	1232870	323	0.82	3820	3820	3805	4940	2660	3800	3816.93	3.13	-103	3870	3835	3805	3770	3740	3820	3755	150	1140	500	2500	5	1	30000000	1146	4.27	0.42	12	0.00	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.94	N	009070	500	150 억	939305	N	N	30	N	N
90	20250213	160234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3800	0	3	0.00	150130735	39483	107.39	3820	3840	3775	4940	2660	3800	3802.42	3.12	4406	3923	3861	3818	3756	3713	3840	3735	150	1140	500	2500	5	1	30000000	1140	4.25	0.42	12	0.13	894.00	9106.00	7030	20240801	-45.95	3530	20241209	7.65	4140	-8.21	20250109	3660	3.83	20250203	7030	-45.95	20240801	3530	7.65	20241209	1.95	N	009070	500	150 억	934972	N	N	30	N	N
91	20250213	150234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3805	5	2	0.13	90236220	23724	64.53	3820	3840	3775	4940	2660	3800	3803.58	3.12	4881	3923	3861	3818	3756	3713	3840	3735	150	1140	500	2500	5	1	30000000	1142	4.26	0.42	12	0.08	894.00	9106.00	7030	20240801	-45.87	3530	20241209	7.79	4140	-8.09	20250109	3660	3.96	20250203	7030	-45.87	20240801	3530	7.79	20241209	1.95	N	009070	500	150 억	934972	N	N	117	N	N
92	20250213	140234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	20	2	0.53	81825555	21517	58.52	3820	3840	3775	4940	2660	3800	3802.83	3.12	4766	3923	3861	3818	3756	3713	3840	3735	150	1140	500	2500	5	1	30000000	1146	4.27	0.42	12	0.07	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.95	N	009070	500	150 억	934972	N	N	117	N	N
93	20250213	130234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3840	40	2	1.05	76315230	20077	54.61	3820	3840	3775	4940	2660	3800	3801.13	3.12	5041	3923	3861	3818	3756	3713	3840	3735	150	1140	500	2500	5	1	30000000	1152	4.30	0.42	12	0.07	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	4140	-7.25	20250109	3660	4.92	20250203	7030	-45.38	20240801	3530	8.78	20241209	1.95	N	009070	500	150 억	934972	N	N	117	N	N
94	20250213	120234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3810	10	2	0.26	65788025	17327	47.13	3820	3825	3775	4940	2660	3800	3796.85	3.12	2885	3923	3861	3818	3756	3713	3840	3735	150	1140	500	2500	5	1	30000000	1143	4.26	0.42	12	0.06	894.00	9106.00	7030	20240801	-45.80	3530	20241209	7.93	4140	-7.97	20250109	3660	4.10	20250203	7030	-45.80	20240801	3530	7.93	20241209	1.95	N	009070	500	150 억	934972	N	N	117	N	N
95	20250213	110233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3810	10	2	0.26	55785845	14705	40.00	3820	3820	3775	4940	2660	3800	3793.67	3.12	1403	3923	3861	3818	3756	3713	3840	3735	150	1140	500	2500	5	1	30000000	1143	4.26	0.42	12	0.05	894.00	9106.00	7030	20240801	-45.80	3530	20241209	7.93	4140	-7.97	20250109	3660	4.10	20250203	7030	-45.80	20240801	3530	7.93	20241209	1.95	N	009070	500	150 억	934972	N	N	117	N	N
96	20250213	100234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3790	-10	5	-0.26	20241730	5336	14.51	3820	3820	3775	4940	2660	3800	3793.43	3.12	-3555	3923	3861	3818	3756	3713	3840	3735	150	1140	500	2500	5	1	30000000	1137	4.24	0.42	12	0.02	894.00	9106.00	7030	20240801	-46.09	3530	20241209	7.37	4140	-8.45	20250109	3660	3.55	20250203	7030	-46.09	20240801	3530	7.37	20241209	1.95	N	009070	500	150 억	934972	N	N	117	N	N
97	20250213	090233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3795	-5	5	-0.13	1837915	483	1.31	3820	3820	3795	4940	2660	3800	3805.21	3.12	-361	3923	3861	3818	3756	3713	3840	3735	150	1140	500	2500	5	1	30000000	1139	4.24	0.42	12	0.00	894.00	9106.00	7030	20240801	-46.02	3530	20241209	7.51	4140	-8.33	20250109	3660	3.69	20250203	7030	-46.02	20240801	3530	7.51	20241209	1.95	N	009070	500	150 억	934972	N	N	117	N	N
98	20250212	160233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3800	-40	5	-1.04	139608315	36626	58.62	3855	3880	3775	4990	2690	3840	3811.76	3.19	-21105	3880	3860	3835	3815	3790	3847	3802	150	1150	500	2530	5	1	30000000	1140	4.25	0.42	12	0.12	894.00	9106.00	7030	20240801	-45.95	3530	20241209	7.65	4140	-8.21	20250109	3660	3.83	20250203	7030	-45.95	20240801	3530	7.65	20241209	1.94	N	009070	500	150 억	955859	N	N	117	N	N
99	20250212	150232	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3785	-55	5	-1.43	130250600	34158	54.67	3855	3880	3780	4990	2690	3840	3813.18	3.19	-19152	3880	3860	3835	3815	3790	3847	3802	150	1150	500	2530	5	1	30000000	1136	4.23	0.42	12	0.11	894.00	9106.00	7030	20240801	-46.16	3530	20241209	7.22	4140	-8.57	20250109	3660	3.42	20250203	7030	-46.16	20240801	3530	7.22	20241209	1.94	N	009070	500	150 억	955859	N	N	0	N	N
100	20250212	140233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3800	-40	5	-1.04	109940030	28789	46.08	3855	3880	3785	4990	2690	3840	3818.82	3.19	-17390	3880	3860	3835	3815	3790	3847	3802	150	1150	500	2530	5	1	30000000	1140	4.25	0.42	12	0.10	894.00	9106.00	7030	20240801	-45.95	3530	20241209	7.65	4140	-8.21	20250109	3660	3.83	20250203	7030	-45.95	20240801	3530	7.65	20241209	1.94	N	009070	500	150 억	955859	N	N	0	N	N
101	20250212	130233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3805	-35	5	-0.91	93559805	24470	39.17	3855	3880	3795	4990	2690	3840	3823.45	3.19	-14588	3880	3860	3835	3815	3790	3847	3802	150	1150	500	2530	5	1	30000000	1142	4.26	0.42	12	0.08	894.00	9106.00	7030	20240801	-45.87	3530	20241209	7.79	4140	-8.09	20250109	3660	3.96	20250203	7030	-45.87	20240801	3530	7.79	20241209	1.94	N	009070	500	150 억	955859	N	N	0	N	N
102	20250212	120232	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3810	-30	5	-0.78	74362505	19420	31.08	3855	3880	3805	4990	2690	3840	3829.17	3.19	-14077	3880	3860	3835	3815	3790	3847	3802	150	1150	500	2530	5	1	30000000	1143	4.26	0.42	12	0.06	894.00	9106.00	7030	20240801	-45.80	3530	20241209	7.93	4140	-7.97	20250109	3660	4.10	20250203	7030	-45.80	20240801	3530	7.93	20241209	1.94	N	009070	500	150 억	955859	N	N	0	N	N
103	20250212	110233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3810	-30	5	-0.78	66689050	17405	27.86	3855	3880	3805	4990	2690	3840	3831.60	3.19	-12916	3880	3860	3835	3815	3790	3847	3802	150	1150	500	2530	5	1	30000000	1143	4.26	0.42	12	0.06	894.00	9106.00	7030	20240801	-45.80	3530	20241209	7.93	4140	-7.97	20250109	3660	4.10	20250203	7030	-45.80	20240801	3530	7.93	20241209	1.94	N	009070	500	150 억	955859	N	N	0	N	N
104	20250212	100233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3825	-15	5	-0.39	42553290	11077	17.73	3855	3880	3805	4990	2690	3840	3841.59	3.19	-7641	3880	3860	3835	3815	3790	3847	3802	150	1150	500	2530	5	1	30000000	1148	4.28	0.42	12	0.04	894.00	9106.00	7030	20240801	-45.59	3530	20241209	8.36	4140	-7.61	20250109	3660	4.51	20250203	7030	-45.59	20240801	3530	8.36	20241209	1.94	N	009070	500	150 억	955859	N	N	0	N	N
105	20250212	090234	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3845	5	2	0.13	15180290	3947	6.32	3855	3860	3835	4990	2690	3840	3846.03	3.19	-3669	3880	3860	3835	3815	3790	3847	3802	150	1150	500	2530	5	1	30000000	1154	4.30	0.42	12	0.01	894.00	9106.00	7030	20240801	-45.31	3530	20241209	8.92	4140	-7.13	20250109	3660	5.05	20250203	7030	-45.31	20240801	3530	8.92	20241209	1.94	N	009070	500	150 억	955859	N	N	0	N	N
106	20250211	160232	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3840	0	3	0.00	238510490	62254	150.75	3850	3855	3810	4990	2690	3840	3831.25	3.17	5041	3923	3881	3808	3766	3693	3902	3787	150	1150	500	2530	5	1	30000000	1152	4.30	0.42	12	0.21	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	4140	-7.25	20250109	3660	4.92	20250203	7030	-45.38	20240801	3530	8.78	20241209	1.92	N	009070	500	150 억	952165	N	N	0	N	N
107	20250211	150232	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3835	-5	5	-0.13	223113095	58242	141.03	3850	3855	3810	4990	2690	3840	3830.79	3.17	7234	3923	3881	3808	3766	3693	3902	3787	150	1150	500	2530	5	1	30000000	1151	4.29	0.42	12	0.19	894.00	9106.00	7030	20240801	-45.45	3530	20241209	8.64	4140	-7.37	20250109	3660	4.78	20250203	7030	-45.45	20240801	3530	8.64	20241209	1.92	N	009070	500	150 억	952165	N	N	0	N	N
108	20250211	140233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3835	-5	5	-0.13	136693130	35634	86.29	3850	3855	3820	4990	2690	3840	3836.03	3.17	-9301	3923	3881	3808	3766	3693	3902	3787	150	1150	500	2530	5	1	30000000	1151	4.29	0.42	12	0.12	894.00	9106.00	7030	20240801	-45.45	3530	20241209	8.64	4140	-7.37	20250109	3660	4.78	20250203	7030	-45.45	20240801	3530	8.64	20241209	1.92	N	009070	500	150 억	952165	N	N	0	N	N
109	20250211	130230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3840	0	3	0.00	90654020	23629	57.22	3850	3855	3820	4990	2690	3840	3836.56	3.17	-8867	3923	3881	3808	3766	3693	3902	3787	150	1150	500	2530	5	1	30000000	1152	4.30	0.42	12	0.08	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	4140	-7.25	20250109	3660	4.92	20250203	7030	-45.38	20240801	3530	8.78	20241209	1.92	N	009070	500	150 억	952165	N	N	0	N	N
110	20250211	120232	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	-10	5	-0.26	72940820	19007	46.03	3850	3855	3820	4990	2690	3840	3837.58	3.17	-5735	3923	3881	3808	3766	3693	3902	3787	150	1150	500	2530	5	1	30000000	1149	4.28	0.42	12	0.06	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.92	N	009070	500	150 억	952165	N	N	0	N	N
111	20250211	110233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3840	0	3	0.00	63270345	16479	39.90	3850	3855	3825	4990	2690	3840	3839.45	3.17	-3837	3923	3881	3808	3766	3693	3902	3787	150	1150	500	2530	5	1	30000000	1152	4.30	0.42	12	0.05	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	4140	-7.25	20250109	3660	4.92	20250203	7030	-45.38	20240801	3530	8.78	20241209	1.92	N	009070	500	150 억	952165	N	N	0	N	N
112	20250211	100232	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3855	15	2	0.39	32256050	8391	20.32	3850	3855	3825	4990	2690	3840	3844.12	3.17	1723	3923	3881	3808	3766	3693	3902	3787	150	1150	500	2530	5	1	30000000	1157	4.31	0.42	12	0.03	894.00	9106.00	7030	20240801	-45.16	3530	20241209	9.21	4140	-6.88	20250109	3660	5.33	20250203	7030	-45.16	20240801	3530	9.21	20241209	1.92	N	009070	500	150 억	952165	N	N	0	N	N
113	20250211	090233	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3825	-15	5	-0.39	4149760	1080	2.62	3850	3850	3825	4990	2690	3840	3842.37	3.17	-58	3923	3881	3808	3766	3693	3902	3787	150	1150	500	2530	5	1	30000000	1148	4.28	0.42	12	0.00	894.00	9106.00	7030	20240801	-45.59	3530	20241209	8.36	4140	-7.61	20250109	3660	4.51	20250203	7030	-45.59	20240801	3530	8.36	20241209	1.92	N	009070	500	150 억	952165	N	N	0	N	N
114	20250210	160231	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3840	55	2	1.45	155647115	40997	112.32	3765	3850	3735	4920	2650	3785	3796.55	3.20	-7038	3865	3825	3775	3735	3685	3800	3710	150	1135	500	2490	5	1	30000000	1152	4.30	0.42	12	0.14	894.00	9106.00	7030	20240801	-45.38	3530	20241209	8.78	4140	-7.25	20250109	3660	4.92	20250203	7030	-45.38	20240801	3530	8.78	20241209	1.91	N	009070	500	150 억	959430	N	N	1	N	N
115	20250210	150231	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3835	50	2	1.32	136883315	36105	98.92	3765	3840	3735	4920	2650	3785	3791.26	3.20	-6010	3865	3825	3775	3735	3685	3800	3710	150	1135	500	2490	5	1	30000000	1151	4.29	0.42	12	0.12	894.00	9106.00	7030	20240801	-45.45	3530	20241209	8.64	4140	-7.37	20250109	3660	4.78	20250203	7030	-45.45	20240801	3530	8.64	20241209	1.91	N	009070	500	150 억	959430	N	N	1	N	N
116	20250210	140232	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	45	2	1.19	113654725	30010	82.22	3765	3840	3735	4920	2650	3785	3787.23	3.20	-4392	3865	3825	3775	3735	3685	3800	3710	150	1135	500	2490	5	1	30000000	1149	4.28	0.42	12	0.10	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.91	N	009070	500	150 억	959430	N	N	1	N	N
117	20250210	130231	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	35	2	0.92	99691080	26356	72.21	3765	3820	3735	4920	2650	3785	3782.48	3.20	-4661	3865	3825	3775	3735	3685	3800	3710	150	1135	500	2490	5	1	30000000	1146	4.27	0.42	12	0.09	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.91	N	009070	500	150 억	959430	N	N	1	N	N
118	20250210	120231	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3810	25	2	0.66	82201840	21765	59.63	3765	3820	3735	4920	2650	3785	3776.79	3.20	-4278	3865	3825	3775	3735	3685	3800	3710	150	1135	500	2490	5	1	30000000	1143	4.26	0.42	12	0.07	894.00	9106.00	7030	20240801	-45.80	3530	20241209	7.93	4140	-7.97	20250109	3660	4.10	20250203	7030	-45.80	20240801	3530	7.93	20241209	1.91	N	009070	500	150 억	959430	N	N	1	N	N
119	20250210	110231	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3815	30	2	0.79	62702780	16644	45.60	3765	3815	3735	4920	2650	3785	3767.29	3.20	-5862	3865	3825	3775	3735	3685	3800	3710	150	1135	500	2490	5	1	30000000	1145	4.27	0.42	12	0.06	894.00	9106.00	7030	20240801	-45.73	3530	20241209	8.07	4140	-7.85	20250109	3660	4.23	20250203	7030	-45.73	20240801	3530	8.07	20241209	1.91	N	009070	500	150 억	959430	N	N	1	N	N
120	20250210	100230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3755	-30	5	-0.79	37273565	9929	27.20	3765	3770	3735	4920	2650	3785	3754.01	3.20	-5362	3865	3825	3775	3735	3685	3800	3710	150	1135	500	2490	5	1	30000000	1127	4.20	0.41	12	0.03	894.00	9106.00	7030	20240801	-46.59	3530	20241209	6.37	4140	-9.30	20250109	3660	2.60	20250203	7030	-46.59	20240801	3530	6.37	20241209	1.91	N	009070	500	150 억	959430	N	N	1	N	N
121	20250210	090230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3750	-35	5	-0.92	7179130	1910	5.23	3765	3765	3750	4920	2650	3785	3758.71	3.20	-1318	3865	3825	3775	3735	3685	3800	3710	150	1135	500	2490	5	1	30000000	1125	4.19	0.41	12	0.01	894.00	9106.00	7030	20240801	-46.66	3530	20241209	6.23	4140	-9.42	20250109	3660	2.46	20250203	7030	-46.66	20240801	3530	6.23	20241209	1.91	N	009070	500	150 억	959430	N	N	1	N	N
122	20250207	160229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3785	-5	5	-0.13	137100795	36468	91.18	3795	3815	3725	4925	2655	3790	3759.45	3.23	-11358	3886	3837	3806	3757	3726	3822	3742	150	1135	500	2500	5	1	30000000	1136	4.23	0.42	12	0.12	894.00	9106.00	7030	20240801	-46.16	3530	20241209	7.22	4140	-8.57	20250109	3660	3.42	20250203	7030	-46.16	20240801	3530	7.22	20241209	1.91	N	009070	500	150 억	969395	N	N	1	N	N
123	20250207	150230	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3760	-30	5	-0.79	104329240	27796	69.50	3795	3795	3725	4925	2655	3790	3753.39	3.23	-6523	3886	3837	3806	3757	3726	3822	3742	150	1135	500	2500	5	1	30000000	1128	4.21	0.41	12	0.09	894.00	9106.00	7030	20240801	-46.51	3530	20241209	6.52	4140	-9.18	20250109	3660	2.73	20250203	7030	-46.51	20240801	3530	6.52	20241209	1.91	N	009070	500	150 억	969395	N	N	14	N	N
124	20250207	140229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3745	-45	5	-1.19	95422960	25421	63.56	3795	3795	3725	4925	2655	3790	3753.71	3.23	-6253	3886	3837	3806	3757	3726	3822	3742	150	1135	500	2500	5	1	30000000	1124	4.19	0.41	12	0.08	894.00	9106.00	7030	20240801	-46.73	3530	20241209	6.09	4140	-9.54	20250109	3660	2.32	20250203	7030	-46.73	20240801	3530	6.09	20241209	1.91	N	009070	500	150 억	969395	N	N	14	N	N
125	20250207	130229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3770	-20	5	-0.53	81921130	21828	54.58	3795	3795	3725	4925	2655	3790	3753.03	3.23	-5859	3886	3837	3806	3757	3726	3822	3742	150	1135	500	2500	5	1	30000000	1131	4.22	0.41	12	0.07	894.00	9106.00	7030	20240801	-46.37	3530	20241209	6.80	4140	-8.94	20250109	3660	3.01	20250203	7030	-46.37	20240801	3530	6.80	20241209	1.91	N	009070	500	150 억	969395	N	N	14	N	N
126	20250207	120228	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3770	-20	5	-0.53	76392805	20356	50.90	3795	3795	3725	4925	2655	3790	3752.84	3.23	-5681	3886	3837	3806	3757	3726	3822	3742	150	1135	500	2500	5	1	30000000	1131	4.22	0.41	12	0.07	894.00	9106.00	7030	20240801	-46.37	3530	20241209	6.80	4140	-8.94	20250109	3660	3.01	20250203	7030	-46.37	20240801	3530	6.80	20241209	1.91	N	009070	500	150 억	969395	N	N	14	N	N
127	20250207	110228	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3760	-30	5	-0.79	63538780	16933	42.34	3795	3795	3725	4925	2655	3790	3752.36	3.23	-5019	3886	3837	3806	3757	3726	3822	3742	150	1135	500	2500	5	1	30000000	1128	4.21	0.41	12	0.06	894.00	9106.00	7030	20240801	-46.51	3530	20241209	6.52	4140	-9.18	20250109	3660	2.73	20250203	7030	-46.51	20240801	3530	6.52	20241209	1.91	N	009070	500	150 억	969395	N	N	14	N	N
128	20250207	100229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3745	-45	5	-1.19	36127920	9601	24.01	3795	3795	3725	4925	2655	3790	3762.93	3.23	-3062	3886	3837	3806	3757	3726	3822	3742	150	1135	500	2500	5	1	30000000	1124	4.19	0.41	12	0.03	894.00	9106.00	7030	20240801	-46.73	3530	20241209	6.09	4140	-9.54	20250109	3660	2.32	20250203	7030	-46.73	20240801	3530	6.09	20241209	1.91	N	009070	500	150 억	969395	N	N	14	N	N
129	20250207	090229	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3775	-15	5	-0.40	6084385	1607	4.02	3795	3795	3775	4925	2655	3790	3786.18	3.23	-1282	3886	3837	3806	3757	3726	3822	3742	150	1135	500	2500	5	1	30000000	1133	4.22	0.41	12	0.01	894.00	9106.00	7030	20240801	-46.30	3530	20241209	6.94	4140	-8.82	20250109	3660	3.14	20250203	7030	-46.30	20240801	3530	6.94	20241209	1.91	N	009070	500	150 억	969395	N	N	14	N	N
130	20250206	160225	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3790	-30	5	-0.79	151954240	39977	88.26	3820	3855	3775	4965	2675	3820	3800.42	3.29	-15379	3893	3856	3808	3771	3723	3875	3790	150	1145	500	2520	5	1	30000000	1137	4.24	0.42	12	0.13	894.00	9106.00	7030	20240801	-46.09	3530	20241209	7.37	4140	-8.45	20250109	3660	3.55	20250203	7030	-46.09	20240801	3530	7.37	20241209	1.91	N	009070	500	150 억	985537	N	N	14	N	N
131	20250206	150226	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3790	-30	5	-0.79	144554675	38028	83.96	3820	3855	3775	4965	2675	3820	3800.59	3.29	-14817	3893	3856	3808	3771	3723	3875	3790	150	1145	500	2520	5	1	30000000	1137	4.24	0.42	12	0.13	894.00	9106.00	7030	20240801	-46.09	3530	20241209	7.37	4140	-8.45	20250109	3660	3.55	20250203	7030	-46.09	20240801	3530	7.37	20241209	1.91	N	009070	500	150 억	985537	N	N	10	N	N
132	20250206	140227	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3785	-35	5	-0.92	88604845	23230	51.29	3820	3855	3785	4965	2675	3820	3813.89	3.29	-11233	3893	3856	3808	3771	3723	3875	3790	150	1145	500	2520	5	1	30000000	1136	4.23	0.42	12	0.08	894.00	9106.00	7030	20240801	-46.16	3530	20241209	7.22	4140	-8.57	20250109	3660	3.42	20250203	7030	-46.16	20240801	3530	7.22	20241209	1.91	N	009070	500	150 억	985537	N	N	10	N	N
133	20250206	130225	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	0	3	0.00	73021125	19126	42.23	3820	3855	3800	4965	2675	3820	3817.74	3.29	-8785	3893	3856	3808	3771	3723	3875	3790	150	1145	500	2520	5	1	30000000	1146	4.27	0.42	12	0.06	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.91	N	009070	500	150 억	985537	N	N	10	N	N
134	20250206	120224	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	10	2	0.26	42907890	11226	24.78	3820	3855	3810	4965	2675	3820	3822.48	3.29	-4974	3893	3856	3808	3771	3723	3875	3790	150	1145	500	2520	5	1	30000000	1149	4.28	0.42	12	0.04	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.91	N	009070	500	150 억	985537	N	N	10	N	N
135	20250206	110218	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	0	3	0.00	32539090	8512	18.79	3820	3855	3810	4965	2675	3820	3823.24	3.29	-2811	3893	3856	3808	3771	3723	3875	3790	150	1145	500	2520	5	1	30000000	1146	4.27	0.42	12	0.03	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.91	N	009070	500	150 억	985537	N	N	10	N	N
136	20250206	100225	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	0	3	0.00	21547190	5637	12.45	3820	3855	3810	4965	2675	3820	3823.22	3.29	-1637	3893	3856	3808	3771	3723	3875	3790	150	1145	500	2520	5	1	30000000	1146	4.27	0.42	12	0.02	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.91	N	009070	500	150 억	985537	N	N	10	N	N
137	20250206	090226	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3835	15	2	0.39	6528395	1709	3.77	3820	3835	3820	4965	2675	3820	3820.04	3.29	-75	3893	3856	3808	3771	3723	3875	3790	150	1145	500	2520	5	1	30000000	1151	4.29	0.42	12	0.01	894.00	9106.00	7030	20240801	-45.45	3530	20241209	8.64	4140	-7.37	20250109	3660	4.78	20250203	7030	-45.45	20240801	3530	8.64	20241209	1.91	N	009070	500	150 억	985537	N	N	10	N	N
138	20250205	160223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3820	45	2	1.19	172454400	45292	222.90	3760	3845	3760	4905	2645	3775	3807.61	3.25	7810	3871	3822	3756	3707	3641	3847	3732	150	1130	500	2490	5	1	30000000	1146	4.27	0.42	12	0.15	894.00	9106.00	7030	20240801	-45.66	3530	20241209	8.22	4140	-7.73	20250109	3660	4.37	20250203	7030	-45.66	20240801	3530	8.22	20241209	1.95	N	009070	500	150 억	976261	N	N	10	N	N
139	20250205	150223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	55	2	1.46	166160635	43644	214.79	3760	3845	3760	4905	2645	3775	3807.18	3.25	7764	3871	3822	3756	3707	3641	3847	3732	150	1130	500	2490	5	1	30000000	1149	4.28	0.42	12	0.15	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.95	N	009070	500	150 억	976261	N	N	15	N	N
140	20250205	140224	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3830	55	2	1.46	139125885	36563	179.94	3760	3845	3760	4905	2645	3775	3805.10	3.25	5445	3871	3822	3756	3707	3641	3847	3732	150	1130	500	2490	5	1	30000000	1149	4.28	0.42	12	0.12	894.00	9106.00	7030	20240801	-45.52	3530	20241209	8.50	4140	-7.49	20250109	3660	4.64	20250203	7030	-45.52	20240801	3530	8.50	20241209	1.95	N	009070	500	150 억	976261	N	N	15	N	N
141	20250205	130224	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3835	60	2	1.59	107869600	28383	139.69	3760	3845	3760	4905	2645	3775	3800.50	3.25	4715	3871	3822	3756	3707	3641	3847	3732	150	1130	500	2490	5	1	30000000	1151	4.29	0.42	12	0.09	894.00	9106.00	7030	20240801	-45.45	3530	20241209	8.64	4140	-7.37	20250109	3660	4.78	20250203	7030	-45.45	20240801	3530	8.64	20241209	1.95	N	009070	500	150 억	976261	N	N	15	N	N
142	20250205	120225	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3780	5	2	0.13	83421045	21948	108.02	3760	3845	3760	4905	2645	3775	3800.85	3.25	2478	3871	3822	3756	3707	3641	3847	3732	150	1130	500	2490	5	1	30000000	1134	4.23	0.42	12	0.07	894.00	9106.00	7030	20240801	-46.23	3530	20241209	7.08	4140	-8.70	20250109	3660	3.28	20250203	7030	-46.23	20240801	3530	7.08	20241209	1.95	N	009070	500	150 억	976261	N	N	15	N	N
143	20250205	110223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3805	30	2	0.79	45410615	11924	58.68	3760	3845	3760	4905	2645	3775	3808.34	3.25	2764	3871	3822	3756	3707	3641	3847	3732	150	1130	500	2490	5	1	30000000	1142	4.26	0.42	12	0.04	894.00	9106.00	7030	20240801	-45.87	3530	20241209	7.79	4140	-8.09	20250109	3660	3.96	20250203	7030	-45.87	20240801	3530	7.79	20241209	1.95	N	009070	500	150 억	976261	N	N	15	N	N
144	20250205	100224	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3795	20	2	0.53	40585050	10656	52.44	3760	3845	3760	4905	2645	3775	3808.66	3.25	3329	3871	3822	3756	3707	3641	3847	3732	150	1130	500	2490	5	1	30000000	1139	4.24	0.42	12	0.04	894.00	9106.00	7030	20240801	-46.02	3530	20241209	7.51	4140	-8.33	20250109	3660	3.69	20250203	7030	-46.02	20240801	3530	7.51	20241209	1.95	N	009070	500	150 억	976261	N	N	15	N	N
145	20250205	090227	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3800	25	2	0.66	2525980	671	3.30	3760	3800	3760	4905	2645	3775	3764.50	3.25	12	3871	3822	3756	3707	3641	3847	3732	150	1130	500	2490	5	1	30000000	1140	4.25	0.42	12	0.00	894.00	9106.00	7030	20240801	-45.95	3530	20241209	7.65	4140	-8.21	20250109	3660	3.83	20250203	7030	-45.95	20240801	3530	7.65	20241209	1.95	N	009070	500	150 억	976261	N	N	15	N	N
146	20250204	160221	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3775	85	2	2.30	75724925	20101	29.11	3690	3805	3690	4795	2585	3690	3767.22	3.25	837	3830	3760	3710	3640	3590	3735	3615	150	1105	500	2430	5	1	30000000	1133	4.22	0.41	12	0.07	894.00	9106.00	7030	20240801	-46.30	3530	20241209	6.94	4140	-8.82	20250109	3660	3.14	20250203	7030	-46.30	20240801	3530	6.94	20241209	1.96	N	009070	500	150 억	973749	N	N	15	N	N
147	20250204	150222	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3785	95	2	2.57	70645490	18755	27.16	3690	3805	3690	4795	2585	3690	3766.75	3.25	485	3830	3760	3710	3640	3590	3735	3615	150	1105	500	2430	5	1	30000000	1136	4.23	0.42	12	0.06	894.00	9106.00	7030	20240801	-46.16	3530	20241209	7.22	4140	-8.57	20250109	3660	3.42	20250203	7030	-46.16	20240801	3530	7.22	20241209	1.96	N	009070	500	150 억	973749	N	N	2	N	N
148	20250204	140221	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3800	110	2	2.98	50981640	13551	19.63	3690	3800	3690	4795	2585	3690	3762.21	3.25	990	3830	3760	3710	3640	3590	3735	3615	150	1105	500	2430	5	1	30000000	1140	4.25	0.42	12	0.05	894.00	9106.00	7030	20240801	-45.95	3530	20241209	7.65	4140	-8.21	20250109	3660	3.83	20250203	7030	-45.95	20240801	3530	7.65	20241209	1.96	N	009070	500	150 억	973749	N	N	2	N	N
149	20250204	130221	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3780	90	2	2.44	39896055	10625	15.39	3690	3780	3690	4795	2585	3690	3754.92	3.25	732	3830	3760	3710	3640	3590	3735	3615	150	1105	500	2430	5	1	30000000	1134	4.23	0.42	12	0.04	894.00	9106.00	7030	20240801	-46.23	3530	20241209	7.08	4140	-8.70	20250109	3660	3.28	20250203	7030	-46.23	20240801	3530	7.08	20241209	1.96	N	009070	500	150 억	973749	N	N	2	N	N
150	20250204	120223	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3765	75	2	2.03	32713345	8721	12.63	3690	3775	3690	4795	2585	3690	3751.10	3.25	374	3830	3760	3710	3640	3590	3735	3615	150	1105	500	2430	5	1	30000000	1130	4.21	0.41	12	0.03	894.00	9106.00	7030	20240801	-46.44	3530	20241209	6.66	4140	-9.06	20250109	3660	2.87	20250203	7030	-46.44	20240801	3530	6.66	20241209	1.96	N	009070	500	150 억	973749	N	N	2	N	N
151	20250204	110218	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3755	65	2	1.76	22942515	6121	8.87	3690	3775	3690	4795	2585	3690	3748.16	3.25	451	3830	3760	3710	3640	3590	3735	3615	150	1105	500	2430	5	1	30000000	1127	4.20	0.41	12	0.02	894.00	9106.00	7030	20240801	-46.59	3530	20241209	6.37	4140	-9.30	20250109	3660	2.60	20250203	7030	-46.59	20240801	3530	6.37	20241209	1.96	N	009070	500	150 억	973749	N	N	2	N	N
152	20250204	100222	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3750	60	2	1.63	13535385	3617	5.24	3690	3760	3690	4795	2585	3690	3742.16	3.25	305	3830	3760	3710	3640	3590	3735	3615	150	1105	500	2430	5	1	30000000	1125	4.19	0.41	12	0.01	894.00	9106.00	7030	20240801	-46.66	3530	20241209	6.23	4140	-9.42	20250109	3660	2.46	20250203	7030	-46.66	20240801	3530	6.23	20241209	1.96	N	009070	500	150 억	973749	N	N	2	N	N
153	20250204	090222	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	3700	10	2	0.27	1578860	426	0.62	3690	3730	3690	4795	2585	3690	3706.24	3.25	184	3830	3760	3710	3640	3590	3735	3615	150	1105	500	2430	5	1	30000000	1110	4.14	0.41	12	0.00	894.00	9106.00	7030	20240801	-47.37	3530	20241209	4.82	4140	-10.63	20250109	3660	1.09	20250203	7030	-47.37	20240801	3530	4.82	20241209	1.96	N	009070	500	150 억	973749	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History