KissMeData/028670/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

67 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	20250331	121543	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3385	10	2	0.30	2439327242	727018	70.97	3330	3415	3300	4385	2365	3375	3355.25	15.25	-38655	3558	3466	3408	3316	3258	3437	3287	5346	1010	1000	2560	5	1	534569512	18095	6.74	0.32	12	0.14	502.00	10576.00	4895	20240513	-30.85	3220	20241209	5.12	4040	-16.21	20250305	3225	4.96	20250203	4895	-30.85	20240513	3220	5.12	20241209	1.04	Y	028670	1000	5345 억	81533849	N	N	721	N	N
3	20250328	160409	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3375	-90	5	-2.60	3478999353	1024335	162.74	3450	3500	3350	4500	2430	3465	3396.36	15.27	-221903	3535	3500	3475	3440	3415	3487	3427	5346	1035	1000	2630	5	1	534569512	18042	6.72	0.32	12	0.19	502.00	10576.00	4895	20240513	-31.05	3220	20241209	4.81	4040	-16.46	20250305	3225	4.65	20250203	4895	-31.05	20240513	3220	4.81	20241209	1.06	N	028670	1000	5345 억	81622580	N	N	720	N	N
4	20250328	150411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3375	-90	5	-2.60	2973949591	874648	138.96	3450	3500	3350	4500	2430	3465	3400.17	15.27	-194163	3535	3500	3475	3440	3415	3487	3427	5346	1035	1000	2630	5	1	534569512	18042	6.72	0.32	12	0.16	502.00	10576.00	4895	20240513	-31.05	3220	20241209	4.81	4040	-16.46	20250305	3225	4.65	20250203	4895	-31.05	20240513	3220	4.81	20241209	1.06	N	028670	1000	5345 억	81622580	N	N	4920	N	N
5	20250328	140412	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3375	-90	5	-2.60	2424780379	711964	113.12	3450	3500	3360	4500	2430	3465	3405.76	15.27	-187429	3535	3500	3475	3440	3415	3487	3427	5346	1035	1000	2630	5	1	534569512	18042	6.72	0.32	12	0.13	502.00	10576.00	4895	20240513	-31.05	3220	20241209	4.81	4040	-16.46	20250305	3225	4.65	20250203	4895	-31.05	20240513	3220	4.81	20241209	1.06	N	028670	1000	5345 억	81622580	N	N	4920	N	N
6	20250328	130411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3400	-65	5	-1.88	1812074806	530785	84.33	3450	3500	3395	4500	2430	3465	3413.95	15.27	-160999	3535	3500	3475	3440	3415	3487	3427	5346	1035	1000	2630	5	1	534569512	18175	6.77	0.32	12	0.10	502.00	10576.00	4895	20240513	-30.54	3220	20241209	5.59	4040	-15.84	20250305	3225	5.43	20250203	4895	-30.54	20240513	3220	5.59	20241209	1.06	N	028670	1000	5345 억	81622580	N	N	4920	N	N
7	20250328	120410	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3397	-68	5	-1.96	1383986151	404897	64.33	3450	3500	3395	4500	2430	3465	3418.12	15.27	-176327	3535	3500	3475	3440	3415	3487	3427	5346	1035	1000	2630	5	1	534569512	18159	6.77	0.32	12	0.08	502.00	10576.00	4895	20240513	-30.60	3220	20241209	5.50	4040	-15.92	20250305	3225	5.33	20250203	4895	-30.60	20240513	3220	5.50	20241209	1.06	N	028670	1000	5345 억	81622580	N	N	4920	N	N
8	20250328	110409	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3405	-60	5	-1.73	1237688400	361893	57.50	3450	3500	3395	4500	2430	3465	3420.04	15.27	-164288	3535	3500	3475	3440	3415	3487	3427	5346	1035	1000	2630	5	1	534569512	18202	6.78	0.32	12	0.07	502.00	10576.00	4895	20240513	-30.44	3220	20241209	5.75	4040	-15.72	20250305	3225	5.58	20250203	4895	-30.44	20240513	3220	5.75	20241209	1.06	N	028670	1000	5345 억	81622580	N	N	4920	N	N
9	20250328	100411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3415	-50	5	-1.44	661618389	192823	30.64	3450	3500	3410	4500	2430	3465	3431.22	15.27	-66873	3535	3500	3475	3440	3415	3487	3427	5346	1035	1000	2630	5	1	534569512	18256	6.80	0.32	12	0.04	502.00	10576.00	4895	20240513	-30.23	3220	20241209	6.06	4040	-15.47	20250305	3225	5.89	20250203	4895	-30.23	20240513	3220	6.06	20241209	1.06	N	028670	1000	5345 억	81622580	N	N	4920	N	N
10	20250328	090414	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3455	-10	5	-0.29	88743660	25652	4.08	3450	3500	3450	4500	2430	3465	3459.52	15.27	-7747	3535	3500	3475	3440	3415	3487	3427	5346	1035	1000	2630	5	1	534569512	18469	6.88	0.33	12	0.00	502.00	10576.00	4895	20240513	-29.42	3220	20241209	7.30	4040	-14.48	20250305	3225	7.13	20250203	4895	-29.42	20240513	3220	7.30	20241209	1.06	N	028670	1000	5345 억	81622580	N	N	4920	N	N
11	20250327	161026	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3465	-25	5	-0.72	2190722507	629414	73.36	3470	3510	3450	4535	2445	3490	3480.65	15.28	-57789	3583	3536	3513	3466	3443	3525	3455	5346	1045	1000	2650	5	1	534569512	18523	6.90	0.33	12	0.12	502.00	10576.00	4895	20240513	-29.21	3220	20241209	7.61	4040	-14.23	20250305	3225	7.44	20250203	4895	-29.21	20240513	3220	7.61	20241209	1.05	N	028670	1000	5345 억	81665260	N	N	4920	N	N
12	20250327	150411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3465	-25	5	-0.72	1779070480	510666	59.52	3470	3510	3450	4535	2445	3490	3483.82	15.28	-38006	3583	3536	3513	3466	3443	3525	3455	5346	1045	1000	2650	5	1	534569512	18523	6.90	0.33	12	0.10	502.00	10576.00	4895	20240513	-29.21	3220	20241209	7.61	4040	-14.23	20250305	3225	7.44	20250203	4895	-29.21	20240513	3220	7.61	20241209	1.05	N	028670	1000	5345 억	81665260	N	N	4204	N	N
13	20250327	140408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3482	-8	5	-0.23	1170109756	335240	39.07	3470	3510	3450	4535	2445	3490	3490.36	15.28	-4989	3583	3536	3513	3466	3443	3525	3455	5346	1045	1000	2650	5	1	534569512	18614	6.94	0.33	12	0.06	502.00	10576.00	4895	20240513	-28.87	3220	20241209	8.14	4040	-13.81	20250305	3225	7.97	20250203	4895	-28.87	20240513	3220	8.14	20241209	1.05	N	028670	1000	5345 억	81665260	N	N	4204	N	N
14	20250327	130407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3495	5	2	0.14	1011417768	289726	33.77	3470	3510	3450	4535	2445	3490	3490.95	15.28	11408	3583	3536	3513	3466	3443	3525	3455	5346	1045	1000	2650	5	1	534569512	18683	6.96	0.33	12	0.05	502.00	10576.00	4895	20240513	-28.60	3220	20241209	8.54	4040	-13.49	20250305	3225	8.37	20250203	4895	-28.60	20240513	3220	8.54	20241209	1.05	N	028670	1000	5345 억	81665260	N	N	4204	N	N
15	20250327	120411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3495	5	2	0.14	940137201	269318	31.39	3470	3510	3450	4535	2445	3490	3490.81	15.28	8691	3583	3536	3513	3466	3443	3525	3455	5346	1045	1000	2650	5	1	534569512	18683	6.96	0.33	12	0.05	502.00	10576.00	4895	20240513	-28.60	3220	20241209	8.54	4040	-13.49	20250305	3225	8.37	20250203	4895	-28.60	20240513	3220	8.54	20241209	1.05	N	028670	1000	5345 억	81665260	N	N	4204	N	N
16	20250327	110411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3485	-5	5	-0.14	662359669	189775	22.12	3470	3510	3450	4535	2445	3490	3490.24	15.28	-3365	3583	3536	3513	3466	3443	3525	3455	5346	1045	1000	2650	5	1	534569512	18630	6.94	0.33	12	0.04	502.00	10576.00	4895	20240513	-28.80	3220	20241209	8.23	4040	-13.74	20250305	3225	8.06	20250203	4895	-28.80	20240513	3220	8.23	20241209	1.05	N	028670	1000	5345 억	81665260	N	N	4204	N	N
17	20250327	100408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3495	5	2	0.14	458775884	131517	15.33	3470	3510	3450	4535	2445	3490	3488.34	15.28	-6017	3583	3536	3513	3466	3443	3525	3455	5346	1045	1000	2650	5	1	534569512	18683	6.96	0.33	12	0.02	502.00	10576.00	4895	20240513	-28.60	3220	20241209	8.54	4040	-13.49	20250305	3225	8.37	20250203	4895	-28.60	20240513	3220	8.54	20241209	1.05	N	028670	1000	5345 억	81665260	N	N	4204	N	N
18	20250327	090410	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3490	0	3	0.00	189511180	54596	6.36	3470	3495	3450	4535	2445	3490	3471.16	15.28	4306	3583	3536	3513	3466	3443	3525	3455	5346	1045	1000	2650	5	1	534569512	18656	6.95	0.33	12	0.01	502.00	10576.00	4895	20240513	-28.70	3220	20241209	8.39	4040	-13.61	20250305	3225	8.22	20250203	4895	-28.70	20240513	3220	8.39	20241209	1.05	N	028670	1000	5345 억	81665260	N	N	4204	N	N
19	20250326	160406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3490	-50	5	-1.41	3013656803	857953	62.20	3555	3560	3490	4600	2480	3540	3512.76	15.28	-176632	3686	3612	3571	3497	3456	3592	3477	5346	1060	1000	2690	5	1	534569512	18656	6.95	0.33	12	0.16	502.00	10576.00	4895	20240513	-28.70	3220	20241209	8.39	4040	-13.61	20250305	3225	8.22	20250203	4895	-28.70	20240513	3220	8.39	20241209	1.06	N	028670	1000	5345 억	81707519	N	N	4204	N	N
20	20250326	150404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3500	-40	5	-1.13	2505184148	712399	51.64	3555	3560	3495	4600	2480	3540	3516.55	15.28	-166784	3686	3612	3571	3497	3456	3592	3477	5346	1060	1000	2690	5	1	534569512	18710	6.97	0.33	12	0.13	502.00	10576.00	4895	20240513	-28.50	3220	20241209	8.70	4040	-13.37	20250305	3225	8.53	20250203	4895	-28.50	20240513	3220	8.70	20241209	1.06	N	028670	1000	5345 억	81707519	N	N	7327	N	N
21	20250326	140406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3510	-30	5	-0.85	2007472291	570350	41.35	3555	3560	3495	4600	2480	3540	3519.72	15.28	-136520	3686	3612	3571	3497	3456	3592	3477	5346	1060	1000	2690	5	1	534569512	18763	6.99	0.33	12	0.11	502.00	10576.00	4895	20240513	-28.29	3220	20241209	9.01	4040	-13.12	20250305	3225	8.84	20250203	4895	-28.29	20240513	3220	9.01	20241209	1.06	N	028670	1000	5345 억	81707519	N	N	7327	N	N
22	20250326	130408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3505	-35	5	-0.99	1718783273	488159	35.39	3555	3560	3495	4600	2480	3540	3520.95	15.28	-116985	3686	3612	3571	3497	3456	3592	3477	5346	1060	1000	2690	5	1	534569512	18737	6.98	0.33	12	0.09	502.00	10576.00	4895	20240513	-28.40	3220	20241209	8.85	4040	-13.24	20250305	3225	8.68	20250203	4895	-28.40	20240513	3220	8.85	20241209	1.06	N	028670	1000	5345 억	81707519	N	N	7327	N	N
23	20250326	120408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3505	-35	5	-0.99	1540791919	437465	31.71	3555	3560	3495	4600	2480	3540	3522.09	15.28	-108504	3686	3612	3571	3497	3456	3592	3477	5346	1060	1000	2690	5	1	534569512	18737	6.98	0.33	12	0.08	502.00	10576.00	4895	20240513	-28.40	3220	20241209	8.85	4040	-13.24	20250305	3225	8.68	20250203	4895	-28.40	20240513	3220	8.85	20241209	1.06	N	028670	1000	5345 억	81707519	N	N	7327	N	N
24	20250326	110407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3515	-25	5	-0.71	1055632011	299081	21.68	3555	3560	3500	4600	2480	3540	3529.59	15.28	-84932	3686	3612	3571	3497	3456	3592	3477	5346	1060	1000	2690	5	1	534569512	18790	7.00	0.33	12	0.06	502.00	10576.00	4895	20240513	-28.19	3220	20241209	9.16	4040	-13.00	20250305	3225	8.99	20250203	4895	-28.19	20240513	3220	9.16	20241209	1.06	N	028670	1000	5345 억	81707519	N	N	7327	N	N
25	20250326	100408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3530	-10	5	-0.28	553492138	156418	11.34	3555	3560	3520	4600	2480	3540	3538.55	15.28	-36510	3686	3612	3571	3497	3456	3592	3477	5346	1060	1000	2690	5	1	534569512	18870	7.03	0.33	12	0.03	502.00	10576.00	4895	20240513	-27.89	3220	20241209	9.63	4040	-12.62	20250305	3225	9.46	20250203	4895	-27.89	20240513	3220	9.63	20241209	1.06	N	028670	1000	5345 억	81707519	N	N	7327	N	N
26	20250326	090407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3547	7	2	0.20	73514021	20711	1.50	3555	3560	3535	4600	2480	3540	3549.52	15.28	-10733	3686	3612	3571	3497	3456	3592	3477	5346	1060	1000	2690	5	1	534569512	18961	7.07	0.34	12	0.00	502.00	10576.00	4895	20240513	-27.54	3220	20241209	10.16	4040	-12.20	20250305	3225	9.98	20250203	4895	-27.54	20240513	3220	10.16	20241209	1.06	N	028670	1000	5345 억	81707519	N	N	7327	N	N
27	20250325	160406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3540	-80	5	-2.21	4931101205	1379431	142.66	3640	3645	3530	4705	2535	3620	3574.74	15.31	-218924	3700	3660	3605	3565	3510	3680	3585	5346	1085	1000	2750	5	1	534569512	18924	7.05	0.33	12	0.26	502.00	10576.00	4895	20240513	-27.68	3220	20241209	9.94	4040	-12.38	20250305	3225	9.77	20250203	4895	-27.68	20240513	3220	9.94	20241209	1.04	N	028670	1000	5345 억	81847552	N	N	7327	N	N
28	20250325	150406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3540	-80	5	-2.21	4292663433	1199146	124.02	3640	3645	3530	4705	2535	3620	3579.77	15.31	-211689	3700	3660	3605	3565	3510	3680	3585	5346	1085	1000	2750	5	1	534569512	18924	7.05	0.33	12	0.22	502.00	10576.00	4895	20240513	-27.68	3220	20241209	9.94	4040	-12.38	20250305	3225	9.77	20250203	4895	-27.68	20240513	3220	9.94	20241209	1.04	N	028670	1000	5345 억	81847552	N	N	847	N	N
29	20250325	140404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3540	-80	5	-2.21	3554888177	990694	102.46	3640	3645	3540	4705	2535	3620	3588.28	15.31	-219708	3700	3660	3605	3565	3510	3680	3585	5346	1085	1000	2750	5	1	534569512	18924	7.05	0.33	12	0.19	502.00	10576.00	4895	20240513	-27.68	3220	20241209	9.94	4040	-12.38	20250305	3225	9.77	20250203	4895	-27.68	20240513	3220	9.94	20241209	1.04	N	028670	1000	5345 억	81847552	N	N	847	N	N
30	20250325	130406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3565	-55	5	-1.52	2937312440	817166	84.51	3640	3645	3560	4705	2535	3620	3594.51	15.31	-156389	3700	3660	3605	3565	3510	3680	3585	5346	1085	1000	2750	5	1	534569512	19057	7.10	0.34	12	0.15	502.00	10576.00	4895	20240513	-27.17	3220	20241209	10.71	4040	-11.76	20250305	3225	10.54	20250203	4895	-27.17	20240513	3220	10.71	20241209	1.04	N	028670	1000	5345 억	81847552	N	N	847	N	N
31	20250325	120405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3572	-48	5	-1.33	2743922228	762998	78.91	3640	3645	3560	4705	2535	3620	3596.24	15.31	-129047	3700	3660	3605	3565	3510	3680	3585	5346	1085	1000	2750	5	1	534569512	19095	7.12	0.34	12	0.14	502.00	10576.00	4895	20240513	-27.03	3220	20241209	10.93	4040	-11.58	20250305	3225	10.76	20250203	4895	-27.03	20240513	3220	10.93	20241209	1.04	N	028670	1000	5345 억	81847552	N	N	847	N	N
32	20250325	110405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3575	-45	5	-1.24	2348037506	652241	67.46	3640	3645	3570	4705	2535	3620	3599.95	15.31	-111248	3700	3660	3605	3565	3510	3680	3585	5346	1085	1000	2750	5	1	534569512	19111	7.12	0.34	12	0.12	502.00	10576.00	4895	20240513	-26.97	3220	20241209	11.02	4040	-11.51	20250305	3225	10.85	20250203	4895	-26.97	20240513	3220	11.02	20241209	1.04	N	028670	1000	5345 억	81847552	N	N	847	N	N
33	20250325	100412	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3600	-20	5	-0.55	1818485586	504674	52.19	3640	3645	3570	4705	2535	3620	3603.29	15.31	-87040	3700	3660	3605	3565	3510	3680	3585	5346	1085	1000	2750	5	1	534569512	19245	7.17	0.34	12	0.09	502.00	10576.00	4895	20240513	-26.46	3220	20241209	11.80	4040	-10.89	20250305	3225	11.63	20250203	4895	-26.46	20240513	3220	11.80	20241209	1.04	N	028670	1000	5345 억	81847552	N	N	847	N	N
34	20250325	090406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3630	10	2	0.28	272399693	75123	7.77	3640	3645	3600	4705	2535	3620	3626.05	15.31	-33649	3700	3660	3605	3565	3510	3680	3585	5346	1085	1000	2750	5	1	534569512	19405	7.23	0.34	12	0.01	502.00	10576.00	4895	20240513	-25.84	3220	20241209	12.73	4040	-10.15	20250305	3225	12.56	20250203	4895	-25.84	20240513	3220	12.73	20241209	1.04	N	028670	1000	5345 억	81847552	N	N	847	N	N
35	20250324	160404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3620	35	2	0.98	3483112198	966917	60.26	3580	3645	3550	4660	2510	3585	3602.27	15.33	-119447	3645	3615	3555	3525	3465	3630	3540	5346	1075	1000	2720	5	1	534569512	19351	7.21	0.34	12	0.18	502.00	10576.00	4895	20240513	-26.05	3220	20241209	12.42	4040	-10.40	20250305	3225	12.25	20250203	4895	-26.05	20240513	3220	12.42	20241209	1.04	N	028670	1000	5345 억	81958815	N	N	847	N	N
36	20250324	150407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3630	45	2	1.26	3054312723	848583	52.89	3580	3645	3550	4660	2510	3585	3599.31	15.33	-101468	3645	3615	3555	3525	3465	3630	3540	5346	1075	1000	2720	5	1	534569512	19405	7.23	0.34	12	0.16	502.00	10576.00	4895	20240513	-25.84	3220	20241209	12.73	4040	-10.15	20250305	3225	12.56	20250203	4895	-25.84	20240513	3220	12.73	20241209	1.04	N	028670	1000	5345 억	81958815	N	N	2904	N	N
37	20250324	140407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3595	10	2	0.28	1902558963	530871	33.09	3580	3615	3550	4660	2510	3585	3583.84	15.33	-9614	3645	3615	3555	3525	3465	3630	3540	5346	1075	1000	2720	5	1	534569512	19218	7.16	0.34	12	0.10	502.00	10576.00	4895	20240513	-26.56	3220	20241209	11.65	4040	-11.01	20250305	3225	11.47	20250203	4895	-26.56	20240513	3220	11.65	20241209	1.04	N	028670	1000	5345 억	81958815	N	N	2904	N	N
38	20250324	130406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3580	-5	5	-0.14	1415343973	395337	24.64	3580	3605	3550	4660	2510	3585	3580.09	15.33	-23333	3645	3615	3555	3525	3465	3630	3540	5346	1075	1000	2720	5	1	534569512	19138	7.13	0.34	12	0.07	502.00	10576.00	4895	20240513	-26.86	3220	20241209	11.18	4040	-11.39	20250305	3225	11.01	20250203	4895	-26.86	20240513	3220	11.18	20241209	1.04	N	028670	1000	5345 억	81958815	N	N	2904	N	N
39	20250324	120406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3575	-10	5	-0.28	826081503	231252	14.41	3580	3600	3550	4660	2510	3585	3572.21	15.33	-69252	3645	3615	3555	3525	3465	3630	3540	5346	1075	1000	2720	5	1	534569512	19111	7.12	0.34	12	0.04	502.00	10576.00	4895	20240513	-26.97	3220	20241209	11.02	4040	-11.51	20250305	3225	10.85	20250203	4895	-26.97	20240513	3220	11.02	20241209	1.04	N	028670	1000	5345 억	81958815	N	N	2904	N	N
40	20250324	110406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3570	-15	5	-0.42	633892524	177484	11.06	3580	3600	3550	4660	2510	3585	3571.55	15.33	-66890	3645	3615	3555	3525	3465	3630	3540	5346	1075	1000	2720	5	1	534569512	19084	7.11	0.34	12	0.03	502.00	10576.00	4895	20240513	-27.07	3220	20241209	10.87	4040	-11.63	20250305	3225	10.70	20250203	4895	-27.07	20240513	3220	10.87	20241209	1.04	N	028670	1000	5345 억	81958815	N	N	2904	N	N
41	20250324	100405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3565	-20	5	-0.56	391429489	109675	6.84	3580	3600	3550	4660	2510	3585	3568.99	15.33	-39159	3645	3615	3555	3525	3465	3630	3540	5346	1075	1000	2720	5	1	534569512	19057	7.10	0.34	12	0.02	502.00	10576.00	4895	20240513	-27.17	3220	20241209	10.71	4040	-11.76	20250305	3225	10.54	20250203	4895	-27.17	20240513	3220	10.71	20241209	1.04	N	028670	1000	5345 억	81958815	N	N	2904	N	N
42	20250324	090407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3565	-20	5	-0.56	119528185	33426	2.08	3580	3600	3560	4660	2510	3585	3575.90	15.33	-2675	3645	3615	3555	3525	3465	3630	3540	5346	1075	1000	2720	5	1	534569512	19057	7.10	0.34	12	0.01	502.00	10576.00	4895	20240513	-27.17	3220	20241209	10.71	4040	-11.76	20250305	3225	10.54	20250203	4895	-27.17	20240513	3220	10.71	20241209	1.04	N	028670	1000	5345 억	81958815	N	N	2904	N	N
43	20250321	160422	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3585	65	2	1.85	5648737805	1594875	107.31	3520	3585	3495	4575	2465	3520	3541.76	15.25	190665	3613	3566	3543	3496	3473	3555	3485	5346	1055	1000	2670	5	1	534569512	19164	7.14	0.34	12	0.30	502.00	10576.00	4895	20240513	-26.76	3220	20241209	11.34	4040	-11.26	20250305	3225	11.16	20250203	4895	-26.76	20240513	3220	11.34	20241209	1.03	N	028670	1000	5345 억	81509297	N	N	2726	N	N
44	20250321	150405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3545	25	2	0.71	4313880034	1221580	82.19	3520	3555	3495	4575	2465	3520	3531.39	15.25	86421	3613	3566	3543	3496	3473	3555	3485	5346	1055	1000	2670	5	1	534569512	18950	7.06	0.34	12	0.23	502.00	10576.00	4895	20240513	-27.58	3220	20241209	10.09	4040	-12.25	20250305	3225	9.92	20250203	4895	-27.58	20240513	3220	10.09	20241209	1.03	N	028670	1000	5345 억	81509297	N	N	596	N	N
45	20250321	140405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3540	20	2	0.57	3363520120	952993	64.12	3520	3555	3495	4575	2465	3520	3529.43	15.25	9798	3613	3566	3543	3496	3473	3555	3485	5346	1055	1000	2670	5	1	534569512	18924	7.05	0.33	12	0.18	502.00	10576.00	4895	20240513	-27.68	3220	20241209	9.94	4040	-12.38	20250305	3225	9.77	20250203	4895	-27.68	20240513	3220	9.94	20241209	1.03	N	028670	1000	5345 억	81509297	N	N	596	N	N
46	20250321	130406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3535	15	2	0.43	2595379335	736160	49.53	3520	3555	3495	4575	2465	3520	3525.56	15.25	-41424	3613	3566	3543	3496	3473	3555	3485	5346	1055	1000	2670	5	1	534569512	18897	7.04	0.33	12	0.14	502.00	10576.00	4895	20240513	-27.78	3220	20241209	9.78	4040	-12.50	20250305	3225	9.61	20250203	4895	-27.78	20240513	3220	9.78	20241209	1.03	N	028670	1000	5345 억	81509297	N	N	596	N	N
47	20250321	120407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3540	20	2	0.57	1965281224	558231	37.56	3520	3555	3495	4575	2465	3520	3520.55	15.25	-53834	3613	3566	3543	3496	3473	3555	3485	5346	1055	1000	2670	5	1	534569512	18924	7.05	0.33	12	0.10	502.00	10576.00	4895	20240513	-27.68	3220	20241209	9.94	4040	-12.38	20250305	3225	9.77	20250203	4895	-27.68	20240513	3220	9.94	20241209	1.03	N	028670	1000	5345 억	81509297	N	N	596	N	N
48	20250321	110406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3525	5	2	0.14	1432044886	407295	27.40	3520	3545	3495	4575	2465	3520	3515.99	15.25	-45295	3613	3566	3543	3496	3473	3555	3485	5346	1055	1000	2670	5	1	534569512	18844	7.02	0.33	12	0.08	502.00	10576.00	4895	20240513	-27.99	3220	20241209	9.47	4040	-12.75	20250305	3225	9.30	20250203	4895	-27.99	20240513	3220	9.47	20241209	1.03	N	028670	1000	5345 억	81509297	N	N	596	N	N
49	20250321	100407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3505	-15	5	-0.43	893627481	254397	17.12	3520	3545	3495	4575	2465	3520	3512.73	15.25	-42802	3613	3566	3543	3496	3473	3555	3485	5346	1055	1000	2670	5	1	534569512	18737	6.98	0.33	12	0.05	502.00	10576.00	4895	20240513	-28.40	3220	20241209	8.85	4040	-13.24	20250305	3225	8.68	20250203	4895	-28.40	20240513	3220	8.85	20241209	1.03	N	028670	1000	5345 억	81509297	N	N	596	N	N
50	20250321	090408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3530	10	2	0.28	55290969	15667	1.05	3520	3540	3520	4575	2465	3520	3529.14	15.25	-5403	3613	3566	3543	3496	3473	3555	3485	5346	1055	1000	2670	5	1	534569512	18870	7.03	0.33	12	0.00	502.00	10576.00	4895	20240513	-27.89	3220	20241209	9.63	4040	-12.62	20250305	3225	9.46	20250203	4895	-27.89	20240513	3220	9.63	20241209	1.03	N	028670	1000	5345 억	81509297	N	N	596	N	N
51	20250320	160424	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3520	-20	5	-0.56	5229974933	1474180	118.58	3550	3590	3520	4600	2480	3540	3547.89	15.27	-528986	3633	3586	3558	3511	3483	3572	3497	5346	1060	1000	2690	5	1	534569512	18817	7.01	0.33	12	0.28	502.00	10576.00	4895	20240513	-28.09	3220	20241209	9.32	4040	-12.87	20250305	3225	9.15	20250203	4895	-28.09	20240513	3220	9.32	20241209	1.03	N	028670	1000	5345 억	81630104	N	N	596	N	N
52	20250320	150406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3540	0	3	0.00	3668723007	1031776	82.99	3550	3590	3525	4600	2480	3540	3555.74	15.27	-294528	3633	3586	3558	3511	3483	3572	3497	5346	1060	1000	2690	5	1	534569512	18924	7.05	0.33	12	0.19	502.00	10576.00	4895	20240513	-27.68	3220	20241209	9.94	4040	-12.38	20250305	3225	9.77	20250203	4895	-27.68	20240513	3220	9.94	20241209	1.03	N	028670	1000	5345 억	81630104	N	N	26212	N	N
53	20250320	140407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3550	10	2	0.28	3278752677	921765	74.14	3550	3590	3525	4600	2480	3540	3557.04	15.27	-236271	3633	3586	3558	3511	3483	3572	3497	5346	1060	1000	2690	5	1	534569512	18977	7.07	0.34	12	0.17	502.00	10576.00	4895	20240513	-27.48	3220	20241209	10.25	4040	-12.13	20250305	3225	10.08	20250203	4895	-27.48	20240513	3220	10.25	20241209	1.03	N	028670	1000	5345 억	81630104	N	N	26212	N	N
54	20250320	130407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3560	20	2	0.56	2553016629	717158	57.69	3550	3590	3525	4600	2480	3540	3559.91	15.27	-138252	3633	3586	3558	3511	3483	3572	3497	5346	1060	1000	2690	5	1	534569512	19031	7.09	0.34	12	0.13	502.00	10576.00	4895	20240513	-27.27	3220	20241209	10.56	4040	-11.88	20250305	3225	10.39	20250203	4895	-27.27	20240513	3220	10.56	20241209	1.03	N	028670	1000	5345 억	81630104	N	N	26212	N	N
55	20250320	120405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3575	35	2	0.99	2106626427	591682	47.59	3550	3590	3525	4600	2480	3540	3560.40	15.27	-45546	3633	3586	3558	3511	3483	3572	3497	5346	1060	1000	2690	5	1	534569512	19111	7.12	0.34	12	0.11	502.00	10576.00	4895	20240513	-26.97	3220	20241209	11.02	4040	-11.51	20250305	3225	10.85	20250203	4895	-26.97	20240513	3220	11.02	20241209	1.03	N	028670	1000	5345 억	81630104	N	N	26212	N	N
56	20250320	110405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3580	40	2	1.13	1707908885	480274	38.63	3550	3590	3525	4600	2480	3540	3556.11	15.27	-18451	3633	3586	3558	3511	3483	3572	3497	5346	1060	1000	2690	5	1	534569512	19138	7.13	0.34	12	0.09	502.00	10576.00	4895	20240513	-26.86	3220	20241209	11.18	4040	-11.39	20250305	3225	11.01	20250203	4895	-26.86	20240513	3220	11.18	20241209	1.03	N	028670	1000	5345 억	81630104	N	N	26212	N	N
57	20250320	100404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3560	20	2	0.56	906066497	255213	20.53	3550	3570	3525	4600	2480	3540	3550.24	15.27	-22756	3633	3586	3558	3511	3483	3572	3497	5346	1060	1000	2690	5	1	534569512	19031	7.09	0.34	12	0.05	502.00	10576.00	4895	20240513	-27.27	3220	20241209	10.56	4040	-11.88	20250305	3225	10.39	20250203	4895	-27.27	20240513	3220	10.56	20241209	1.03	N	028670	1000	5345 억	81630104	N	N	26212	N	N
58	20250320	090407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3570	30	2	0.85	58135220	16340	1.31	3550	3570	3550	4600	2480	3540	3557.85	15.27	1605	3633	3586	3558	3511	3483	3572	3497	5346	1060	1000	2690	5	1	534569512	19084	7.11	0.34	12	0.00	502.00	10576.00	4895	20240513	-27.07	3220	20241209	10.87	4040	-11.63	20250305	3225	10.70	20250203	4895	-27.07	20240513	3220	10.87	20241209	1.03	N	028670	1000	5345 억	81630104	N	N	26212	N	N
59	20250319	160403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3540	-20	5	-0.56	4416541880	1238088	62.00	3570	3605	3530	4625	2495	3560	3567.27	15.25	-128151	3676	3617	3581	3522	3486	3600	3505	5346	1065	1000	2700	5	1	534569512	18924	7.05	0.33	12	0.23	502.00	10576.00	4895	20240513	-27.68	3220	20241209	9.94	4040	-12.38	20250305	3225	9.77	20250203	4895	-27.68	20240513	3220	9.94	20241209	1.02	N	028670	1000	5345 억	81542002	N	N	25798	N	N
60	20250319	150404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3545	-15	5	-0.42	3954766610	1107752	55.47	3570	3605	3530	4625	2495	3560	3570.08	15.25	-107704	3676	3617	3581	3522	3486	3600	3505	5346	1065	1000	2700	5	1	534569512	18950	7.06	0.34	12	0.21	502.00	10576.00	4895	20240513	-27.58	3220	20241209	10.09	4040	-12.25	20250305	3225	9.92	20250203	4895	-27.58	20240513	3220	10.09	20241209	1.02	N	028670	1000	5345 억	81542002	N	N	13303	N	N
61	20250319	140406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3550	-10	5	-0.28	3139936189	878190	43.98	3570	3605	3545	4625	2495	3560	3575.46	15.25	-105081	3676	3617	3581	3522	3486	3600	3505	5346	1065	1000	2700	5	1	534569512	18977	7.07	0.34	12	0.16	502.00	10576.00	4895	20240513	-27.48	3220	20241209	10.25	4040	-12.13	20250305	3225	10.08	20250203	4895	-27.48	20240513	3220	10.25	20241209	1.02	N	028670	1000	5345 억	81542002	N	N	13303	N	N
62	20250319	130404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3575	15	2	0.42	2505161297	699622	35.03	3570	3605	3550	4625	2495	3560	3580.74	15.25	-54281	3676	3617	3581	3522	3486	3600	3505	5346	1065	1000	2700	5	1	534569512	19111	7.12	0.34	12	0.13	502.00	10576.00	4895	20240513	-26.97	3220	20241209	11.02	4040	-11.51	20250305	3225	10.85	20250203	4895	-26.97	20240513	3220	11.02	20241209	1.02	N	028670	1000	5345 억	81542002	N	N	13303	N	N
63	20250319	120404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3575	15	2	0.42	2261852584	631645	31.63	3570	3605	3550	4625	2495	3560	3580.89	15.25	-29721	3676	3617	3581	3522	3486	3600	3505	5346	1065	1000	2700	5	1	534569512	19111	7.12	0.34	12	0.12	502.00	10576.00	4895	20240513	-26.97	3220	20241209	11.02	4040	-11.51	20250305	3225	10.85	20250203	4895	-26.97	20240513	3220	11.02	20241209	1.02	N	028670	1000	5345 억	81542002	N	N	13303	N	N
64	20250319	110404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3560	0	3	0.00	1731889483	483039	24.19	3570	3605	3560	4625	2495	3560	3585.40	15.25	-32089	3676	3617	3581	3522	3486	3600	3505	5346	1065	1000	2700	5	1	534569512	19031	7.09	0.34	12	0.09	502.00	10576.00	4895	20240513	-27.27	3220	20241209	10.56	4040	-11.88	20250305	3225	10.39	20250203	4895	-27.27	20240513	3220	10.56	20241209	1.02	N	028670	1000	5345 억	81542002	N	N	13303	N	N
65	20250319	100405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3590	30	2	0.84	1151058862	320590	16.05	3570	3605	3560	4625	2495	3560	3590.44	15.25	-15879	3676	3617	3581	3522	3486	3600	3505	5346	1065	1000	2700	5	1	534569512	19191	7.15	0.34	12	0.06	502.00	10576.00	4895	20240513	-26.66	3220	20241209	11.49	4040	-11.14	20250305	3225	11.32	20250203	4895	-26.66	20240513	3220	11.49	20241209	1.02	N	028670	1000	5345 억	81542002	N	N	13303	N	N
66	20250319	090405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3600	40	2	1.12	210502742	58669	2.94	3570	3605	3560	4625	2495	3560	3587.97	15.25	9772	3676	3617	3581	3522	3486	3600	3505	5346	1065	1000	2700	5	1	534569512	19245	7.17	0.34	12	0.01	502.00	10576.00	4895	20240513	-26.46	3220	20241209	11.80	4040	-10.89	20250305	3225	11.63	20250203	4895	-26.46	20240513	3220	11.80	20241209	1.02	N	028670	1000	5345 억	81542002	N	N	13303	N	N
67	20250318	160402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3560	-55	5	-1.52	7079812844	1979139	208.21	3640	3640	3545	4695	2535	3615	3577.24	15.31	-340736	3681	3647	3626	3592	3571	3637	3582	5346	1080	1000	2740	5	1	534569512	19031	7.77	0.40	12	0.37	458.00	8817.00	4895	20240513	-27.27	3220	20241209	10.56	4040	-11.88	20250305	3225	10.39	20250203	4895	-27.27	20240513	3220	10.56	20241209	1.04	N	028670	1000	5345 억	81841516	N	N	13303	N	N
68	20250318	150405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3560	-55	5	-1.52	6347273103	1773416	186.57	3640	3640	3545	4695	2535	3615	3579.12	15.31	-291884	3681	3647	3626	3592	3571	3637	3582	5346	1080	1000	2740	5	1	534569512	19031	7.77	0.40	12	0.33	458.00	8817.00	4895	20240513	-27.27	3220	20241209	10.56	4040	-11.88	20250305	3225	10.39	20250203	4895	-27.27	20240513	3220	10.56	20241209	1.04	N	028670	1000	5345 억	81841516	N	N	0	N	N
69	20250318	140404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3560	-55	5	-1.52	5914898733	1651986	173.79	3640	3640	3545	4695	2535	3615	3580.48	15.31	-285029	3681	3647	3626	3592	3571	3637	3582	5346	1080	1000	2740	5	1	534569512	19031	7.77	0.40	12	0.31	458.00	8817.00	4895	20240513	-27.27	3220	20241209	10.56	4040	-11.88	20250305	3225	10.39	20250203	4895	-27.27	20240513	3220	10.56	20241209	1.04	N	028670	1000	5345 억	81841516	N	N	0	N	N
70	20250318	130403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3555	-60	5	-1.66	4867372727	1357135	142.78	3640	3640	3550	4695	2535	3615	3586.51	15.31	-194470	3681	3647	3626	3592	3571	3637	3582	5346	1080	1000	2740	5	1	534569512	19004	7.76	0.40	12	0.25	458.00	8817.00	4895	20240513	-27.37	3220	20241209	10.40	4040	-12.00	20250305	3225	10.23	20250203	4895	-27.37	20240513	3220	10.40	20241209	1.04	N	028670	1000	5345 억	81841516	N	N	0	N	N
71	20250318	120403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3565	-50	5	-1.38	4319248993	1203301	126.59	3640	3640	3550	4695	2535	3615	3589.50	15.31	-125284	3681	3647	3626	3592	3571	3637	3582	5346	1080	1000	2740	5	1	534569512	19057	7.78	0.40	12	0.23	458.00	8817.00	4895	20240513	-27.17	3220	20241209	10.71	4040	-11.76	20250305	3225	10.54	20250203	4895	-27.17	20240513	3220	10.71	20241209	1.04	N	028670	1000	5345 억	81841516	N	N	0	N	N
72	20250318	110402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3560	-55	5	-1.52	3493134618	971208	102.17	3640	3640	3560	4695	2535	3615	3596.69	15.31	-34228	3681	3647	3626	3592	3571	3637	3582	5346	1080	1000	2740	5	1	534569512	19031	7.77	0.40	12	0.18	458.00	8817.00	4895	20240513	-27.27	3220	20241209	10.56	4040	-11.88	20250305	3225	10.39	20250203	4895	-27.27	20240513	3220	10.56	20241209	1.04	N	028670	1000	5345 억	81841516	N	N	0	N	N
73	20250318	100404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3605	-10	5	-0.28	1893490528	524705	55.20	3640	3640	3590	4695	2535	3615	3608.68	15.31	171578	3681	3647	3626	3592	3571	3637	3582	5346	1080	1000	2740	5	1	534569512	19271	7.87	0.41	12	0.10	458.00	8817.00	4895	20240513	-26.35	3220	20241209	11.96	4040	-10.77	20250305	3225	11.78	20250203	4895	-26.35	20240513	3220	11.96	20241209	1.04	N	028670	1000	5345 억	81841516	N	N	0	N	N
74	20250318	090404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3620	5	2	0.14	80567785	22181	2.33	3640	3640	3620	4695	2535	3615	3632.29	15.31	-8371	3681	3647	3626	3592	3571	3637	3582	5346	1080	1000	2740	5	1	534569512	19351	7.90	0.41	12	0.00	458.00	8817.00	4895	20240513	-26.05	3220	20241209	12.42	4040	-10.40	20250305	3225	12.25	20250203	4895	-26.05	20240513	3220	12.42	20241209	1.04	N	028670	1000	5345 억	81841516	N	N	0	N	N
75	20250317	160403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3615	5	2	0.14	3428313097	945420	47.00	3635	3660	3605	4690	2530	3610	3626.26	15.35	-178499	3813	3711	3658	3556	3503	3685	3530	5346	1080	1000	2740	5	1	534569512	19325	7.89	0.41	12	0.18	458.00	8817.00	4915	20240305	-26.45	3220	20241209	12.27	4040	-10.52	20250305	3225	12.09	20250203	4895	-26.15	20240513	3220	12.27	20241209	1.05	N	028670	1000	5345 억	82041057	N	N	4772	N	N
76	20250317	150402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3610	0	3	0.00	2983541995	822354	40.88	3635	3660	3605	4690	2530	3610	3628.05	15.35	-165685	3813	3711	3658	3556	3503	3685	3530	5346	1080	1000	2740	5	1	534569512	19298	7.88	0.41	12	0.15	458.00	8817.00	4915	20240305	-26.55	3220	20241209	12.11	4040	-10.64	20250305	3225	11.94	20250203	4895	-26.25	20240513	3220	12.11	20241209	1.05	N	028670	1000	5345 억	82041057	N	N	4772	N	N
77	20250317	140403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3620	10	2	0.28	2419769697	666325	33.13	3635	3660	3610	4690	2530	3610	3631.52	15.35	-130005	3813	3711	3658	3556	3503	3685	3530	5346	1080	1000	2740	5	1	534569512	19351	7.90	0.41	12	0.12	458.00	8817.00	4915	20240305	-26.35	3220	20241209	12.42	4040	-10.40	20250305	3225	12.25	20250203	4895	-26.05	20240513	3220	12.42	20241209	1.05	N	028670	1000	5345 억	82041057	N	N	4772	N	N
78	20250317	130402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3625	15	2	0.42	2211028762	608765	30.26	3635	3660	3610	4690	2530	3610	3631.99	15.35	-101843	3813	3711	3658	3556	3503	3685	3530	5346	1080	1000	2740	5	1	534569512	19378	7.91	0.41	12	0.11	458.00	8817.00	4915	20240305	-26.25	3220	20241209	12.58	4040	-10.27	20250305	3225	12.40	20250203	4895	-25.94	20240513	3220	12.58	20241209	1.05	N	028670	1000	5345 억	82041057	N	N	4772	N	N
79	20250317	120401	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3620	10	2	0.28	1776551057	489066	24.31	3635	3660	3610	4690	2530	3610	3632.54	15.35	-43715	3813	3711	3658	3556	3503	3685	3530	5346	1080	1000	2740	5	1	534569512	19351	7.90	0.41	12	0.09	458.00	8817.00	4915	20240305	-26.35	3220	20241209	12.42	4040	-10.40	20250305	3225	12.25	20250203	4895	-26.05	20240513	3220	12.42	20241209	1.05	N	028670	1000	5345 억	82041057	N	N	4772	N	N
80	20250317	110401	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3620	10	2	0.28	1581742262	435281	21.64	3635	3660	3610	4690	2530	3610	3633.84	15.35	-27779	3813	3711	3658	3556	3503	3685	3530	5346	1080	1000	2740	5	1	534569512	19351	7.90	0.41	12	0.08	458.00	8817.00	4915	20240305	-26.35	3220	20241209	12.42	4040	-10.40	20250305	3225	12.25	20250203	4895	-26.05	20240513	3220	12.42	20241209	1.05	N	028670	1000	5345 억	82041057	N	N	4772	N	N
81	20250317	100403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3640	30	2	0.83	1208238932	332437	16.53	3635	3660	3610	4690	2530	3610	3634.49	15.35	14171	3813	3711	3658	3556	3503	3685	3530	5346	1080	1000	2740	5	1	534569512	19458	7.95	0.41	12	0.06	458.00	8817.00	4915	20240305	-25.94	3220	20241209	13.04	4040	-9.90	20250305	3225	12.87	20250203	4895	-25.64	20240513	3220	13.04	20241209	1.05	N	028670	1000	5345 억	82041057	N	N	4772	N	N
82	20250317	090402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3630	20	2	0.55	119762892	32910	1.64	3635	3650	3625	4690	2530	3610	3639.10	15.35	-15337	3813	3711	3658	3556	3503	3685	3530	5346	1080	1000	2740	5	1	534569512	19405	7.93	0.41	12	0.01	458.00	8817.00	4915	20240305	-26.14	3220	20241209	12.73	4040	-10.15	20250305	3225	12.56	20250203	4895	-25.84	20240513	3220	12.73	20241209	1.05	N	028670	1000	5345 억	82041057	N	N	4772	N	N
83	20250314	160401	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3610	-100	5	-2.70	7251071388	1993898	124.10	3740	3760	3605	4820	2600	3710	3636.63	15.34	33897	3786	3747	3711	3672	3636	3767	3692	5346	1110	1000	2810	5	1	534569512	19298	7.88	0.41	12	0.37	458.00	8817.00	4960	20240304	-27.22	3220	20241209	12.11	4040	-10.64	20250305	3225	11.94	20250203	4895	-26.25	20240513	3220	12.11	20241209	1.00	N	028670	1000	5345 억	81979945	N	N	4772	N	N
84	20250314	150404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3615	-95	5	-2.56	6663809712	1831251	113.98	3740	3760	3605	4820	2600	3710	3638.94	15.34	31190	3786	3747	3711	3672	3636	3767	3692	5346	1110	1000	2810	5	1	534569512	19325	7.89	0.41	12	0.34	458.00	8817.00	4960	20240304	-27.12	3220	20241209	12.27	4040	-10.52	20250305	3225	12.09	20250203	4895	-26.15	20240513	3220	12.27	20241209	1.00	N	028670	1000	5345 억	81979945	N	N	19650	N	N
85	20250314	140401	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3612	-98	5	-2.64	5651138522	1551366	96.56	3740	3760	3605	4820	2600	3710	3642.69	15.34	-7236	3786	3747	3711	3672	3636	3767	3692	5346	1110	1000	2810	5	1	534569512	19309	7.89	0.41	12	0.29	458.00	8817.00	4960	20240304	-27.18	3220	20241209	12.17	4040	-10.59	20250305	3225	12.00	20250203	4895	-26.21	20240513	3220	12.17	20241209	1.00	N	028670	1000	5345 억	81979945	N	N	19650	N	N
86	20250314	130401	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3640	-70	5	-1.89	4268308502	1169080	72.76	3740	3760	3610	4820	2600	3710	3651.00	15.34	-28923	3786	3747	3711	3672	3636	3767	3692	5346	1110	1000	2810	5	1	534569512	19458	7.95	0.41	12	0.22	458.00	8817.00	4960	20240304	-26.61	3220	20241209	13.04	4040	-9.90	20250305	3225	12.87	20250203	4895	-25.64	20240513	3220	13.04	20241209	1.00	N	028670	1000	5345 억	81979945	N	N	19650	N	N
87	20250314	120403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3635	-75	5	-2.02	3729633549	1020855	63.54	3740	3760	3610	4820	2600	3710	3653.44	15.34	-28083	3786	3747	3711	3672	3636	3767	3692	5346	1110	1000	2810	5	1	534569512	19432	7.94	0.41	12	0.19	458.00	8817.00	4960	20240304	-26.71	3220	20241209	12.89	4040	-10.02	20250305	3225	12.71	20250203	4895	-25.74	20240513	3220	12.89	20241209	1.00	N	028670	1000	5345 억	81979945	N	N	19650	N	N
88	20250314	110401	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3650	-60	5	-1.62	3116377874	852000	53.03	3740	3760	3610	4820	2600	3710	3657.72	15.34	-24255	3786	3747	3711	3672	3636	3767	3692	5346	1110	1000	2810	5	1	534569512	19512	7.97	0.41	12	0.16	458.00	8817.00	4960	20240304	-26.41	3220	20241209	13.35	4040	-9.65	20250305	3225	13.18	20250203	4895	-25.43	20240513	3220	13.35	20241209	1.00	N	028670	1000	5345 억	81979945	N	N	19650	N	N
89	20250314	100402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3665	-45	5	-1.21	1391110167	377216	23.48	3740	3760	3650	4820	2600	3710	3687.83	15.34	-25553	3786	3747	3711	3672	3636	3767	3692	5346	1110	1000	2810	5	1	534569512	19592	8.00	0.42	12	0.07	458.00	8817.00	4960	20240304	-26.11	3220	20241209	13.82	4040	-9.28	20250305	3225	13.64	20250203	4895	-25.13	20240513	3220	13.82	20241209	1.00	N	028670	1000	5345 억	81979945	N	N	19650	N	N
90	20250314	090403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3700	-10	5	-0.27	152620987	40955	2.55	3740	3760	3690	4820	2600	3710	3726.56	15.34	4833	3786	3747	3711	3672	3636	3767	3692	5346	1110	1000	2810	5	1	534569512	19779	8.08	0.42	12	0.01	458.00	8817.00	4960	20240304	-25.40	3220	20241209	14.91	4040	-8.42	20250305	3225	14.73	20250203	4895	-24.41	20240513	3220	14.91	20241209	1.00	N	028670	1000	5345 억	81979945	N	N	19650	N	N
91	20250313	160359	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3710	25	2	0.68	5938441671	1600772	45.27	3705	3750	3675	4790	2580	3685	3709.74	15.27	-134037	4031	3857	3766	3592	3501	3812	3547	5346	1105	1000	2800	5	1	534569512	19833	8.10	0.42	12	0.30	458.00	8817.00	5060	20240229	-26.68	3220	20241209	15.22	4040	-8.17	20250305	3225	15.04	20250203	4895	-24.21	20240513	3220	15.22	20241209	1.01	N	028670	1000	5345 억	81653857	N	N	19536	N	N
92	20250313	150400	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3720	35	2	0.95	4915014171	1325024	37.47	3705	3750	3675	4790	2580	3685	3709.38	15.27	24275	4031	3857	3766	3592	3501	3812	3547	5346	1105	1000	2800	5	1	534569512	19886	8.12	0.42	12	0.25	458.00	8817.00	5060	20240229	-26.48	3220	20241209	15.53	4040	-7.92	20250305	3225	15.35	20250203	4895	-24.00	20240513	3220	15.53	20241209	1.01	N	028670	1000	5345 억	81653857	N	N	4328	N	N
93	20250313	140359	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3720	35	2	0.95	3879844916	1046657	29.60	3705	3750	3675	4790	2580	3685	3706.90	15.27	136183	4031	3857	3766	3592	3501	3812	3547	5346	1105	1000	2800	5	1	534569512	19886	8.12	0.42	12	0.20	458.00	8817.00	5060	20240229	-26.48	3220	20241209	15.53	4040	-7.92	20250305	3225	15.35	20250203	4895	-24.00	20240513	3220	15.53	20241209	1.01	N	028670	1000	5345 억	81653857	N	N	4328	N	N
94	20250313	130359	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3680	-5	5	-0.14	3242814279	874427	24.73	3705	3750	3680	4790	2580	3685	3708.51	15.27	110349	4031	3857	3766	3592	3501	3812	3547	5346	1105	1000	2800	5	1	534569512	19672	8.03	0.42	12	0.16	458.00	8817.00	5060	20240229	-27.27	3220	20241209	14.29	4040	-8.91	20250305	3225	14.11	20250203	4895	-24.82	20240513	3220	14.29	20241209	1.01	N	028670	1000	5345 억	81653857	N	N	4328	N	N
95	20250313	120359	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3690	5	2	0.14	2793182776	752527	21.28	3705	3750	3680	4790	2580	3685	3711.74	15.27	94512	4031	3857	3766	3592	3501	3812	3547	5346	1105	1000	2800	5	1	534569512	19726	8.06	0.42	12	0.14	458.00	8817.00	5060	20240229	-27.08	3220	20241209	14.60	4040	-8.66	20250305	3225	14.42	20250203	4895	-24.62	20240513	3220	14.60	20241209	1.01	N	028670	1000	5345 억	81653857	N	N	4328	N	N
96	20250313	110359	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3695	10	2	0.27	2248267998	604831	17.10	3705	3750	3680	4790	2580	3685	3717.19	15.27	68120	4031	3857	3766	3592	3501	3812	3547	5346	1105	1000	2800	5	1	534569512	19752	8.07	0.42	12	0.11	458.00	8817.00	5060	20240229	-26.98	3220	20241209	14.75	4040	-8.54	20250305	3225	14.57	20250203	4895	-24.51	20240513	3220	14.75	20241209	1.01	N	028670	1000	5345 억	81653857	N	N	4328	N	N
97	20250313	100358	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3695	10	2	0.27	1787317123	479941	13.57	3705	3750	3690	4790	2580	3685	3724.05	15.27	49551	4031	3857	3766	3592	3501	3812	3547	5346	1105	1000	2800	5	1	534569512	19752	8.07	0.42	12	0.09	458.00	8817.00	5060	20240229	-26.98	3220	20241209	14.75	4040	-8.54	20250305	3225	14.57	20250203	4895	-24.51	20240513	3220	14.75	20241209	1.01	N	028670	1000	5345 억	81653857	N	N	4328	N	N
98	20250313	090400	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3740	55	2	1.49	517476784	138693	3.92	3705	3750	3705	4790	2580	3685	3731.15	15.27	5350	4031	3857	3766	3592	3501	3812	3547	5346	1105	1000	2800	5	1	534569512	19993	8.17	0.42	12	0.03	458.00	8817.00	5060	20240229	-26.09	3220	20241209	16.15	4040	-7.43	20250305	3225	15.97	20250203	4895	-23.60	20240513	3220	16.15	20241209	1.01	N	028670	1000	5345 억	81653857	N	N	4328	N	N
99	20250312	160357	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3685	-250	5	-6.35	13176285967	3502187	170.17	3900	3940	3675	5110	2755	3935	3762.41	15.31	-167711	4035	3985	3910	3860	3785	4010	3885	5346	1175	1000	2990	5	1	534569512	19699	8.05	0.42	12	0.66	458.00	8817.00	5060	20240229	-27.17	3220	20241209	14.44	4040	-8.79	20250305	3225	14.26	20250203	4895	-24.72	20240513	3220	14.44	20241209	1.01	N	028670	1000	5345 억	81842220	N	N	4328	N	N
100	20250312	150358	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3680	-255	5	-6.48	12185802642	3233211	157.10	3900	3940	3675	5110	2755	3935	3768.95	15.31	-180924	4035	3985	3910	3860	3785	4010	3885	5346	1175	1000	2990	5	1	534569512	19672	8.03	0.42	12	0.60	458.00	8817.00	5060	20240229	-27.27	3220	20241209	14.29	4040	-8.91	20250305	3225	14.11	20250203	4895	-24.82	20240513	3220	14.29	20241209	1.01	N	028670	1000	5345 억	81842220	N	N	2710	N	N
101	20250312	140357	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3695	-240	5	-6.10	9752237418	2572859	125.02	3900	3940	3695	5110	2755	3935	3790.43	15.31	-306024	4035	3985	3910	3860	3785	4010	3885	5346	1175	1000	2990	5	1	534569512	19752	8.07	0.42	12	0.48	458.00	8817.00	5060	20240229	-26.98	3220	20241209	14.75	4040	-8.54	20250305	3225	14.57	20250203	4895	-24.51	20240513	3220	14.75	20241209	1.01	N	028670	1000	5345 억	81842220	N	N	2710	N	N
102	20250312	130357	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3750	-185	5	-4.70	7220344731	1892651	91.97	3900	3940	3740	5110	2755	3935	3814.94	15.31	-273904	4035	3985	3910	3860	3785	4010	3885	5346	1175	1000	2990	5	1	534569512	20046	8.19	0.43	12	0.35	458.00	8817.00	5060	20240229	-25.89	3220	20241209	16.46	4040	-7.18	20250305	3225	16.28	20250203	4895	-23.39	20240513	3220	16.46	20241209	1.01	N	028670	1000	5345 억	81842220	N	N	2710	N	N
103	20250312	120358	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3750	-185	5	-4.70	5902197896	1541047	74.88	3900	3940	3750	5110	2755	3935	3829.99	15.31	-172090	4035	3985	3910	3860	3785	4010	3885	5346	1175	1000	2990	5	1	534569512	20046	8.19	0.43	12	0.29	458.00	8817.00	5060	20240229	-25.89	3220	20241209	16.46	4040	-7.18	20250305	3225	16.28	20250203	4895	-23.39	20240513	3220	16.46	20241209	1.01	N	028670	1000	5345 억	81842220	N	N	2710	N	N
104	20250312	110355	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3800	-135	5	-3.43	3980789677	1032332	50.16	3900	3940	3770	5110	2755	3935	3856.11	15.31	-14877	4035	3985	3910	3860	3785	4010	3885	5346	1175	1000	2990	5	1	534569512	20314	8.30	0.43	12	0.19	458.00	8817.00	5060	20240229	-24.90	3220	20241209	18.01	4040	-5.94	20250305	3225	17.83	20250203	4895	-22.37	20240513	3220	18.01	20241209	1.01	N	028670	1000	5345 억	81842220	N	N	2710	N	N
105	20250312	100357	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3885	-50	5	-1.27	1389096028	355924	17.29	3900	3940	3880	5110	2755	3935	3902.79	15.31	-49848	4035	3985	3910	3860	3785	4010	3885	5346	1175	1000	2990	5	1	534569512	20768	8.48	0.44	12	0.07	458.00	8817.00	5060	20240229	-23.22	3220	20241209	20.65	4040	-3.84	20250305	3225	20.47	20250203	4895	-20.63	20240513	3220	20.65	20241209	1.01	N	028670	1000	5345 억	81842220	N	N	2710	N	N
106	20250312	090358	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3890	-45	5	-1.14	243616505	62428	3.03	3900	3940	3880	5110	2755	3935	3902.35	15.31	-12235	4035	3985	3910	3860	3785	4010	3885	5346	1175	1000	2990	5	1	534569512	20795	8.49	0.44	12	0.01	458.00	8817.00	5060	20240229	-23.12	3220	20241209	20.81	4040	-3.71	20250305	3225	20.62	20250203	4895	-20.53	20240513	3220	20.81	20241209	1.01	N	028670	1000	5345 억	81842220	N	N	2710	N	N
107	20250311	160354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3935	-30	5	-0.76	8034403369	2048753	127.06	3880	3960	3835	5150	2780	3965	3921.59	15.26	263741	4061	4012	3971	3922	3881	4037	3947	5346	1185	1000	3010	5	1	534569512	21035	8.59	0.45	12	0.38	458.00	8817.00	5060	20240229	-22.23	3220	20241209	22.20	4040	-2.60	20250305	3225	22.02	20250203	4895	-19.61	20240513	3220	22.20	20241209	1.02	N	028670	1000	5345 억	81570265	N	N	2710	N	N
108	20250311	150356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3925	-40	5	-1.01	7223181949	1842490	114.26	3880	3960	3835	5150	2780	3965	3920.33	15.26	262309	4061	4012	3971	3922	3881	4037	3947	5346	1185	1000	3010	5	1	534569512	20982	8.57	0.45	12	0.34	458.00	8817.00	5060	20240229	-22.43	3220	20241209	21.89	4040	-2.85	20250305	3225	21.71	20250203	4895	-19.82	20240513	3220	21.89	20241209	1.02	N	028670	1000	5345 억	81570265	N	N	2728	N	N
109	20250311	140356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3955	-10	5	-0.25	5920186022	1512107	93.77	3880	3960	3835	5150	2780	3965	3915.19	15.26	278352	4061	4012	3971	3922	3881	4037	3947	5346	1185	1000	3010	5	1	534569512	21142	8.64	0.45	12	0.28	458.00	8817.00	5060	20240229	-21.84	3220	20241209	22.83	4040	-2.10	20250305	3225	22.64	20250203	4895	-19.20	20240513	3220	22.83	20241209	1.02	N	028670	1000	5345 억	81570265	N	N	2728	N	N
110	20250311	130356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3930	-35	5	-0.88	5134466219	1312766	81.41	3880	3955	3835	5150	2780	3965	3911.18	15.26	306907	4061	4012	3971	3922	3881	4037	3947	5346	1185	1000	3010	5	1	534569512	21009	8.58	0.45	12	0.25	458.00	8817.00	5060	20240229	-22.33	3220	20241209	22.05	4040	-2.72	20250305	3225	21.86	20250203	4895	-19.71	20240513	3220	22.05	20241209	1.02	N	028670	1000	5345 억	81570265	N	N	2728	N	N
111	20250311	120355	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3935	-30	5	-0.76	4511114846	1154398	71.59	3880	3955	3835	5150	2780	3965	3907.76	15.26	325679	4061	4012	3971	3922	3881	4037	3947	5346	1185	1000	3010	5	1	534569512	21035	8.59	0.45	12	0.22	458.00	8817.00	5060	20240229	-22.23	3220	20241209	22.20	4040	-2.60	20250305	3225	22.02	20250203	4895	-19.61	20240513	3220	22.20	20241209	1.02	N	028670	1000	5345 억	81570265	N	N	2728	N	N
112	20250311	110356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3910	-55	5	-1.39	3659463649	937647	58.15	3880	3955	3835	5150	2780	3965	3902.81	15.26	328920	4061	4012	3971	3922	3881	4037	3947	5346	1185	1000	3010	5	1	534569512	20902	8.54	0.44	12	0.18	458.00	8817.00	5060	20240229	-22.73	3220	20241209	21.43	4040	-3.22	20250305	3225	21.24	20250203	4895	-20.12	20240513	3220	21.43	20241209	1.02	N	028670	1000	5345 억	81570265	N	N	2728	N	N
113	20250311	100356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3905	-60	5	-1.51	2286222569	584535	36.25	3880	3955	3835	5150	2780	3965	3911.17	15.26	253843	4061	4012	3971	3922	3881	4037	3947	5346	1185	1000	3010	5	1	534569512	20875	8.53	0.44	12	0.11	458.00	8817.00	5060	20240229	-22.83	3220	20241209	21.27	4040	-3.34	20250305	3225	21.09	20250203	4895	-20.22	20240513	3220	21.27	20241209	1.02	N	028670	1000	5345 억	81570265	N	N	2728	N	N
114	20250311	090356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3880	-85	5	-2.14	367615210	94892	5.88	3880	3900	3835	5150	2780	3965	3873.94	15.26	26286	4061	4012	3971	3922	3881	4037	3947	5346	1185	1000	3010	5	1	534569512	20741	8.47	0.44	12	0.02	458.00	8817.00	5060	20240229	-23.32	3220	20241209	20.50	4040	-3.96	20250305	3225	20.31	20250203	4895	-20.74	20240513	3220	20.50	20241209	1.02	N	028670	1000	5345 억	81570265	N	N	2728	N	N
115	20250310	160352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3965	20	2	0.51	6347837064	1594786	118.57	3940	4020	3930	5120	2765	3945	3980.41	15.30	29090	4021	3983	3949	3911	3877	3966	3894	5346	1175	1000	2990	5	1	534569512	21196	8.66	0.45	12	0.30	458.00	8817.00	5060	20240229	-21.64	3220	20241209	23.14	4040	-1.86	20250305	3225	22.95	20250203	4895	-19.00	20240513	3220	23.14	20241209	1.01	N	028670	1000	5345 억	81783769	N	N	2728	N	N
116	20250310	150355	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3960	15	2	0.38	5744547475	1442705	107.26	3940	4020	3930	5120	2765	3945	3981.79	15.30	-9366	4021	3983	3949	3911	3877	3966	3894	5346	1175	1000	2990	5	1	534569512	21169	8.65	0.45	12	0.27	458.00	8817.00	5060	20240229	-21.74	3220	20241209	22.98	4040	-1.98	20250305	3225	22.79	20250203	4895	-19.10	20240513	3220	22.98	20241209	1.01	N	028670	1000	5345 억	81783769	N	N	1098	N	N
117	20250310	140354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3980	35	2	0.89	5062881835	1271242	94.51	3940	4020	3930	5120	2765	3945	3982.63	15.30	9377	4021	3983	3949	3911	3877	3966	3894	5346	1175	1000	2990	5	1	534569512	21276	8.69	0.45	12	0.24	458.00	8817.00	5060	20240229	-21.34	3220	20241209	23.60	4040	-1.49	20250305	3225	23.41	20250203	4895	-18.69	20240513	3220	23.60	20241209	1.01	N	028670	1000	5345 억	81783769	N	N	1098	N	N
118	20250310	130354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3990	45	2	1.14	4413613211	1108510	82.42	3940	4020	3930	5120	2765	3945	3981.57	15.30	-7110	4021	3983	3949	3911	3877	3966	3894	5346	1175	1000	2990	5	1	534569512	21329	8.71	0.45	12	0.21	458.00	8817.00	5060	20240229	-21.15	3220	20241209	23.91	4040	-1.24	20250305	3225	23.72	20250203	4895	-18.49	20240513	3220	23.91	20241209	1.01	N	028670	1000	5345 억	81783769	N	N	1098	N	N
119	20250310	120353	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3985	40	2	1.01	3926562803	986498	73.34	3940	4020	3930	5120	2765	3945	3980.30	15.30	-45119	4021	3983	3949	3911	3877	3966	3894	5346	1175	1000	2990	5	1	534569512	21303	8.70	0.45	12	0.18	458.00	8817.00	5060	20240229	-21.25	3220	20241209	23.76	4040	-1.36	20250305	3225	23.57	20250203	4895	-18.59	20240513	3220	23.76	20241209	1.01	N	028670	1000	5345 억	81783769	N	N	1098	N	N
120	20250310	110352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3985	40	2	1.01	3414963716	858186	63.80	3940	4020	3930	5120	2765	3945	3979.28	15.30	-53527	4021	3983	3949	3911	3877	3966	3894	5346	1175	1000	2990	5	1	534569512	21303	8.70	0.45	12	0.16	458.00	8817.00	5060	20240229	-21.25	3220	20241209	23.76	4040	-1.36	20250305	3225	23.57	20250203	4895	-18.59	20240513	3220	23.76	20241209	1.01	N	028670	1000	5345 억	81783769	N	N	1098	N	N
121	20250310	100354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	4000	55	2	1.39	2459416542	618916	46.02	3940	4020	3930	5120	2765	3945	3973.75	15.30	-67610	4021	3983	3949	3911	3877	3966	3894	5346	1175	1000	2990	5	1	534569512	21383	8.73	0.45	12	0.12	458.00	8817.00	5060	20240229	-20.95	3220	20241209	24.22	4040	-0.99	20250305	3225	24.03	20250203	4895	-18.28	20240513	3220	24.22	20241209	1.01	N	028670	1000	5345 억	81783769	N	N	1098	N	N
122	20250310	090354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3940	-5	5	-0.13	370875135	93740	6.97	3940	3990	3930	5120	2765	3945	3956.42	15.30	-39486	4021	3983	3949	3911	3877	3966	3894	5346	1175	1000	2990	5	1	534569512	21062	8.60	0.45	12	0.02	458.00	8817.00	5060	20240229	-22.13	3220	20241209	22.36	4040	-2.48	20250305	3225	22.17	20250203	4895	-19.51	20240513	3220	22.36	20241209	1.01	N	028670	1000	5345 억	81783769	N	N	1098	N	N
123	20250307	160352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3945	-30	5	-0.75	5180569126	1308914	56.10	3975	3987	3915	5160	2785	3975	3957.93	15.29	36034	4058	4016	3968	3926	3878	3992	3902	5346	1185	1000	3020	5	1	534569512	21089	8.61	0.45	12	0.24	458.00	8817.00	5060	20240229	-22.04	3220	20241209	22.52	4040	-2.35	20250305	3225	22.33	20250203	4895	-19.41	20240513	3220	22.52	20241209	1.03	N	028670	1000	5345 억	81732334	N	N	1098	N	N
124	20250307	150354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3940	-35	5	-0.88	4558407451	1151171	49.34	3975	3987	3915	5160	2785	3975	3959.80	15.29	24969	4058	4016	3968	3926	3878	3992	3902	5346	1185	1000	3020	5	1	534569512	21062	8.60	0.45	12	0.22	458.00	8817.00	5060	20240229	-22.13	3220	20241209	22.36	4040	-2.48	20250305	3225	22.17	20250203	4895	-19.51	20240513	3220	22.36	20241209	1.03	N	028670	1000	5345 억	81732334	N	N	2894	N	N
125	20250307	140352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3980	5	2	0.13	3680957808	928757	39.81	3975	3987	3915	5160	2785	3975	3963.31	15.29	14530	4058	4016	3968	3926	3878	3992	3902	5346	1185	1000	3020	5	1	534569512	21276	8.69	0.45	12	0.17	458.00	8817.00	5060	20240229	-21.34	3220	20241209	23.60	4040	-1.49	20250305	3225	23.41	20250203	4895	-18.69	20240513	3220	23.60	20241209	1.03	N	028670	1000	5345 억	81732334	N	N	2894	N	N
126	20250307	130354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3955	-20	5	-0.50	2888757049	729129	31.25	3975	3985	3915	5160	2785	3975	3961.93	15.29	78363	4058	4016	3968	3926	3878	3992	3902	5346	1185	1000	3020	5	1	534569512	21142	8.64	0.45	12	0.14	458.00	8817.00	5060	20240229	-21.84	3220	20241209	22.83	4040	-2.10	20250305	3225	22.64	20250203	4895	-19.20	20240513	3220	22.83	20241209	1.03	N	028670	1000	5345 억	81732334	N	N	2894	N	N
127	20250307	120354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3960	-15	5	-0.38	2451900726	618573	26.51	3975	3985	3915	5160	2785	3975	3963.80	15.29	96354	4058	4016	3968	3926	3878	3992	3902	5346	1185	1000	3020	5	1	534569512	21169	8.65	0.45	12	0.12	458.00	8817.00	5060	20240229	-21.74	3220	20241209	22.98	4040	-1.98	20250305	3225	22.79	20250203	4895	-19.10	20240513	3220	22.98	20241209	1.03	N	028670	1000	5345 억	81732334	N	N	2894	N	N
128	20250307	110353	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3970	-5	5	-0.13	1915116317	483261	20.71	3975	3980	3915	5160	2785	3975	3962.90	15.29	103745	4058	4016	3968	3926	3878	3992	3902	5346	1185	1000	3020	5	1	534569512	21222	8.67	0.45	12	0.09	458.00	8817.00	5060	20240229	-21.54	3220	20241209	23.29	4040	-1.73	20250305	3225	23.10	20250203	4895	-18.90	20240513	3220	23.29	20241209	1.03	N	028670	1000	5345 억	81732334	N	N	2894	N	N
129	20250307	100352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3970	-5	5	-0.13	1098186302	277017	11.87	3975	3980	3915	5160	2785	3975	3964.32	15.29	23379	4058	4016	3968	3926	3878	3992	3902	5346	1185	1000	3020	5	1	534569512	21222	8.67	0.45	12	0.05	458.00	8817.00	5060	20240229	-21.54	3220	20241209	23.29	4040	-1.73	20250305	3225	23.10	20250203	4895	-18.90	20240513	3220	23.29	20241209	1.03	N	028670	1000	5345 억	81732334	N	N	2894	N	N
130	20250307	090355	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3960	-15	5	-0.38	181770653	46063	1.97	3975	3975	3915	5160	2785	3975	3946.04	15.29	-6740	4058	4016	3968	3926	3878	3992	3902	5346	1185	1000	3020	5	1	534569512	21169	8.65	0.45	12	0.01	458.00	8817.00	5060	20240229	-21.74	3220	20241209	22.98	4040	-1.98	20250305	3225	22.79	20250203	4895	-19.10	20240513	3220	22.98	20241209	1.03	N	028670	1000	5345 억	81732334	N	N	2894	N	N
131	20250306	160351	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3975	10	2	0.25	9175753989	2313560	33.57	4010	4010	3920	5150	2780	3965	3966.06	15.32	-113871	4215	4090	3915	3790	3615	4152	3852	5346	1185	1000	3010	5	1	534569512	21249	8.68	0.45	12	0.43	458.00	8817.00	5060	20240229	-21.44	3220	20241209	23.45	4040	-1.61	20250305	3225	23.26	20250203	4895	-18.79	20240513	3220	23.45	20241209	1.03	N	028670	1000	5345 억	81893746	N	N	2894	N	N
132	20250306	150351	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3960	-5	5	-0.13	8489690313	2140806	31.07	4010	4010	3920	5150	2780	3965	3965.65	15.32	-114129	4215	4090	3915	3790	3615	4152	3852	5346	1185	1000	3010	5	1	534569512	21169	8.65	0.45	12	0.40	458.00	8817.00	5060	20240229	-21.74	3220	20241209	22.98	4040	-1.98	20250305	3225	22.79	20250203	4895	-19.10	20240513	3220	22.98	20241209	1.03	N	028670	1000	5345 억	81893746	N	N	11352	N	N
133	20250306	140351	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3990	25	2	0.63	6687173504	1688030	24.50	4010	4010	3920	5150	2780	3965	3961.53	15.32	-62332	4215	4090	3915	3790	3615	4152	3852	5346	1185	1000	3010	5	1	534569512	21329	8.71	0.45	12	0.32	458.00	8817.00	5060	20240229	-21.15	3220	20241209	23.91	4040	-1.24	20250305	3225	23.72	20250203	4895	-18.49	20240513	3220	23.91	20241209	1.03	N	028670	1000	5345 억	81893746	N	N	11352	N	N
134	20250306	130351	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3955	-10	5	-0.25	5965237784	1506347	21.86	4010	4010	3920	5150	2780	3965	3960.07	15.32	-54899	4215	4090	3915	3790	3615	4152	3852	5346	1185	1000	3010	5	1	534569512	21142	8.64	0.45	12	0.28	458.00	8817.00	5060	20240229	-21.84	3220	20241209	22.83	4040	-2.10	20250305	3225	22.64	20250203	4895	-19.20	20240513	3220	22.83	20241209	1.03	N	028670	1000	5345 억	81893746	N	N	11352	N	N
135	20250306	120351	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3970	5	2	0.13	5334986546	1347120	19.55	4010	4010	3920	5150	2780	3965	3960.29	15.32	-27436	4215	4090	3915	3790	3615	4152	3852	5346	1185	1000	3010	5	1	534569512	21222	8.67	0.45	12	0.25	458.00	8817.00	5060	20240229	-21.54	3220	20241209	23.29	4040	-1.73	20250305	3225	23.10	20250203	4895	-18.90	20240513	3220	23.29	20241209	1.03	N	028670	1000	5345 억	81893746	N	N	11352	N	N
136	20250306	110350	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3960	-5	5	-0.13	3956543724	1000105	14.51	4010	4010	3920	5150	2780	3965	3956.13	15.32	32196	4215	4090	3915	3790	3615	4152	3852	5346	1185	1000	3010	5	1	534569512	21169	8.65	0.45	12	0.19	458.00	8817.00	5060	20240229	-21.74	3220	20241209	22.98	4040	-1.98	20250305	3225	22.79	20250203	4895	-19.10	20240513	3220	22.98	20241209	1.03	N	028670	1000	5345 억	81893746	N	N	11352	N	N
137	20250306	100351	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3945	-20	5	-0.50	2860924082	723557	10.50	4010	4010	3920	5150	2780	3965	3953.97	15.32	25623	4215	4090	3915	3790	3615	4152	3852	5346	1185	1000	3010	5	1	534569512	21089	8.61	0.45	12	0.14	458.00	8817.00	5060	20240229	-22.04	3220	20241209	22.52	4040	-2.35	20250305	3225	22.33	20250203	4895	-19.41	20240513	3220	22.52	20241209	1.03	N	028670	1000	5345 억	81893746	N	N	11352	N	N
138	20250306	090353	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3985	20	2	0.50	577197370	144834	2.10	4010	4010	3960	5150	2780	3965	3985.23	15.32	-23885	4215	4090	3915	3790	3615	4152	3852	5346	1185	1000	3010	5	1	534569512	21303	8.70	0.45	12	0.03	458.00	8817.00	5060	20240229	-21.25	3220	20241209	23.76	4040	-1.36	20250305	3225	23.57	20250203	4895	-18.59	20240513	3220	23.76	20241209	1.03	N	028670	1000	5345 억	81893746	N	N	11352	N	N
139	20250305	160348	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3965	235	2	6.30	27011825581	6857848	407.48	3745	4040	3740	4845	2615	3730	3938.82	15.20	837397	3903	3816	3738	3651	3573	3777	3612	5346	1115	1000	2830	5	1	534569512	21196	8.66	0.45	12	1.28	458.00	8817.00	5060	20240229	-21.64	3220	20241209	23.14	4040	-1.86	20250305	3225	22.95	20250203	4915	-19.33	20240305	3220	23.14	20241209	1.05	N	028670	1000	5345 억	81228045	N	N	9769	N	N
140	20250305	150349	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3970	240	2	6.43	25828376136	6559017	389.72	3745	4040	3740	4845	2615	3730	3937.84	15.20	795896	3903	3816	3738	3651	3573	3777	3612	5346	1115	1000	2830	5	1	534569512	21222	8.67	0.45	12	1.23	458.00	8817.00	5060	20240229	-21.54	3220	20241209	23.29	4040	-1.73	20250305	3225	23.10	20250203	4915	-19.23	20240305	3220	23.29	20241209	1.05	N	028670	1000	5345 억	81228045	N	N	20640	N	N
141	20250305	140347	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3980	250	2	6.70	23094227290	5872381	348.93	3745	4040	3740	4845	2615	3730	3932.69	15.20	884725	3903	3816	3738	3651	3573	3777	3612	5346	1115	1000	2830	5	1	534569512	21276	8.69	0.45	12	1.10	458.00	8817.00	5060	20240229	-21.34	3220	20241209	23.60	4040	-1.49	20250305	3225	23.41	20250203	4915	-19.02	20240305	3220	23.60	20241209	1.05	N	028670	1000	5345 억	81228045	N	N	20640	N	N
142	20250305	130347	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3980	250	2	6.70	21075599734	5364373	318.74	3745	4040	3740	4845	2615	3730	3928.81	15.20	881109	3903	3816	3738	3651	3573	3777	3612	5346	1115	1000	2830	5	1	534569512	21276	8.69	0.45	12	1.00	458.00	8817.00	5060	20240229	-21.34	3220	20241209	23.60	4040	-1.49	20250305	3225	23.41	20250203	4915	-19.02	20240305	3220	23.60	20241209	1.05	N	028670	1000	5345 억	81228045	N	N	20640	N	N
143	20250305	120349	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3970	240	2	6.43	18716309492	4769674	283.41	3745	4040	3740	4845	2615	3730	3924.02	15.20	824164	3903	3816	3738	3651	3573	3777	3612	5346	1115	1000	2830	5	1	534569512	21222	8.67	0.45	12	0.89	458.00	8817.00	5060	20240229	-21.54	3220	20241209	23.29	4040	-1.73	20250305	3225	23.10	20250203	4915	-19.23	20240305	3220	23.29	20241209	1.05	N	028670	1000	5345 억	81228045	N	N	20640	N	N
144	20250305	110346	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3920	190	2	5.09	9850012055	2539845	150.91	3745	3950	3740	4845	2615	3730	3878.19	15.20	384235	3903	3816	3738	3651	3573	3777	3612	5346	1115	1000	2830	5	1	534569512	20955	8.56	0.44	12	0.48	458.00	8817.00	5060	20240229	-22.53	3220	20241209	21.74	3950	0.00	20250224	3225	21.55	20250203	4915	-20.24	20240305	3220	21.74	20241209	1.05	N	028670	1000	5345 억	81228045	N	N	20640	N	N
145	20250305	100348	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3855	125	2	3.35	4534836828	1179077	70.06	3745	3905	3740	4845	2615	3730	3846.09	15.20	183474	3903	3816	3738	3651	3573	3777	3612	5346	1115	1000	2830	5	1	534569512	20608	8.42	0.44	12	0.22	458.00	8817.00	5060	20240229	-23.81	3220	20241209	19.72	3950	-2.41	20250224	3225	19.53	20250203	4915	-21.57	20240305	3220	19.72	20241209	1.05	N	028670	1000	5345 억	81228045	N	N	20640	N	N
146	20250305	090346	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3760	30	2	0.80	254045718	67509	4.01	3745	3780	3740	4845	2615	3730	3763.14	15.20	-5700	3903	3816	3738	3651	3573	3777	3612	5346	1115	1000	2830	5	1	534569512	20100	8.21	0.43	12	0.01	458.00	8817.00	5060	20240229	-25.69	3220	20241209	16.77	3950	-4.81	20250224	3225	16.59	20250203	4915	-23.50	20240305	3220	16.77	20241209	1.05	N	028670	1000	5345 억	81228045	N	N	20640	N	N
147	20250304	160345	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3730	-50	5	-1.32	6223545525	1660669	73.32	3740	3825	3660	4910	2650	3780	3747.65	15.22	-102626	3896	3837	3781	3722	3666	3810	3695	5346	1130	1000	2870	5	1	534569512	19939	8.14	0.42	12	0.31	458.00	8817.00	5060	20240229	-26.28	3220	20241209	15.84	3950	-5.57	20250224	3225	15.66	20250203	4960	-24.80	20240304	3220	15.84	20241209	1.04	N	028670	1000	5345 억	81336878	N	N	20640	N	N
148	20250304	150343	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3725	-55	5	-1.46	5463615378	1456694	64.31	3740	3825	3660	4910	2650	3780	3750.69	15.22	-111412	3896	3837	3781	3722	3666	3810	3695	5346	1130	1000	2870	5	1	534569512	19913	8.13	0.42	12	0.27	458.00	8817.00	5060	20240229	-26.38	3220	20241209	15.68	3950	-5.70	20250224	3225	15.50	20250203	4960	-24.90	20240304	3220	15.68	20241209	1.04	N	028670	1000	5345 억	81336878	N	N	28010	N	N
149	20250304	140345	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3730	-50	5	-1.32	4555375863	1213325	53.57	3740	3825	3660	4910	2650	3780	3754.46	15.22	-91896	3896	3837	3781	3722	3666	3810	3695	5346	1130	1000	2870	5	1	534569512	19939	8.14	0.42	12	0.23	458.00	8817.00	5060	20240229	-26.28	3220	20241209	15.84	3950	-5.57	20250224	3225	15.66	20250203	4960	-24.80	20240304	3220	15.84	20241209	1.04	N	028670	1000	5345 억	81336878	N	N	28010	N	N
150	20250304	130343	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3740	-40	5	-1.06	4008920877	1067112	47.11	3740	3825	3660	4910	2650	3780	3756.79	15.22	-68296	3896	3837	3781	3722	3666	3810	3695	5346	1130	1000	2870	5	1	534569512	19993	8.17	0.42	12	0.20	458.00	8817.00	5060	20240229	-26.09	3220	20241209	16.15	3950	-5.32	20250224	3225	15.97	20250203	4960	-24.60	20240304	3220	16.15	20241209	1.04	N	028670	1000	5345 억	81336878	N	N	28010	N	N
151	20250304	120342	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3745	-35	5	-0.93	3679381603	978999	43.22	3740	3825	3660	4910	2650	3780	3758.31	15.22	-66547	3896	3837	3781	3722	3666	3810	3695	5346	1130	1000	2870	5	1	534569512	20020	8.18	0.42	12	0.18	458.00	8817.00	5060	20240229	-25.99	3220	20241209	16.30	3950	-5.19	20250224	3225	16.12	20250203	4960	-24.50	20240304	3220	16.30	20241209	1.04	N	028670	1000	5345 억	81336878	N	N	28010	N	N
152	20250304	110344	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3760	-20	5	-0.53	3385270856	900704	39.77	3740	3825	3660	4910	2650	3780	3758.47	15.22	-66788	3896	3837	3781	3722	3666	3810	3695	5346	1130	1000	2870	5	1	534569512	20100	8.21	0.43	12	0.17	458.00	8817.00	5060	20240229	-25.69	3220	20241209	16.77	3950	-4.81	20250224	3225	16.59	20250203	4960	-24.19	20240304	3220	16.77	20241209	1.04	N	028670	1000	5345 억	81336878	N	N	28010	N	N
153	20250304	100342	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3745	-35	5	-0.93	2594472892	689333	30.43	3740	3825	3660	4910	2650	3780	3763.74	15.22	-28885	3896	3837	3781	3722	3666	3810	3695	5346	1130	1000	2870	5	1	534569512	20020	8.18	0.42	12	0.13	458.00	8817.00	5060	20240229	-25.99	3220	20241209	16.30	3950	-5.19	20250224	3225	16.12	20250203	4960	-24.50	20240304	3220	16.30	20241209	1.04	N	028670	1000	5345 억	81336878	N	N	28010	N	N
154	20250304	090340	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3710	-70	5	-1.85	293316710	79001	3.49	3740	3740	3660	4910	2650	3780	3712.80	15.22	-24694	3896	3837	3781	3722	3666	3810	3695	5346	1130	1000	2870	5	1	534569512	19833	8.10	0.42	12	0.01	458.00	8817.00	5060	20240229	-26.68	3220	20241209	15.22	3950	-6.08	20250224	3225	15.04	20250203	4960	-25.20	20240304	3220	15.22	20241209	1.04	N	028670	1000	5345 억	81336878	N	N	28010	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History