KissMeData/091810/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160735	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2180	-45	5	-2.02	2297538024	1047698	96.98	2225	2230	2170	2890	1560	2225	2192.94	3.78	68270	63401	2308	2266	2243	2201	2178	2255	2190	1077	665	500	1640	5	1	215378976	4695	4.60	2.90	12	0.49	474.00	753.00	4500	20250131	-51.56	2170	20250328	0.46	4500	-51.56	20250131	2170	0.46	20250328	4500	-51.56	20250131	2170	0.46	20250328	2.22	N	091810	500	1076 억	4065566	N	N	11440	N	N
3	20250328	150739	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2180	-45	5	-2.02	2148988412	979454	90.67	2225	2230	2170	2890	1560	2225	2194.07	3.77	65117	59077	2308	2266	2243	2201	2178	2255	2190	1077	665	500	1640	5	1	215378976	4695	4.60	2.90	12	0.45	474.00	753.00	4500	20250131	-51.56	2170	20250328	0.46	4500	-51.56	20250131	2170	0.46	20250328	4500	-51.56	20250131	2170	0.46	20250328	2.22	N	091810	500	1076 억	4062413	N	N	388	N	N
4	20250328	140740	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2182	-43	5	-1.93	1836138704	835794	77.37	2225	2230	2170	2890	1560	2225	2196.88	3.77	59254	53214	2308	2266	2243	2201	2178	2255	2190	1077	665	500	1640	5	1	215378976	4700	4.60	2.90	12	0.39	474.00	753.00	4500	20250131	-51.51	2170	20250328	0.55	4500	-51.51	20250131	2170	0.55	20250328	4500	-51.51	20250131	2170	0.55	20250328	2.22	N	091810	500	1076 억	4056550	N	N	388	N	N
5	20250328	130740	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2180	-45	5	-2.02	1715178220	780306	72.23	2225	2230	2170	2890	1560	2225	2198.08	3.77	62550	56079	2308	2266	2243	2201	2178	2255	2190	1077	665	500	1640	5	1	215378976	4695	4.60	2.90	12	0.36	474.00	753.00	4500	20250131	-51.56	2170	20250328	0.46	4500	-51.56	20250131	2170	0.46	20250328	4500	-51.56	20250131	2170	0.46	20250328	2.22	N	091810	500	1076 억	4059846	N	N	388	N	N
6	20250328	120738	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2185	-40	5	-1.80	1371164878	622465	57.62	2225	2230	2180	2890	1560	2225	2202.80	3.76	48267	43885	2308	2266	2243	2201	2178	2255	2190	1077	665	500	1640	5	1	215378976	4706	4.61	2.90	12	0.29	474.00	753.00	4500	20250131	-51.44	2180	20250328	0.23	4500	-51.44	20250131	2180	0.23	20250328	4500	-51.44	20250131	2180	0.23	20250328	2.22	N	091810	500	1076 억	4045563	N	N	388	N	N
7	20250328	110735	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2207	-18	5	-0.81	939484628	425468	39.39	2225	2230	2195	2890	1560	2225	2208.12	3.76	47681	45196	2308	2266	2243	2201	2178	2255	2190	1077	665	500	1640	5	1	215378976	4753	4.66	2.93	12	0.20	474.00	753.00	4500	20250131	-50.96	2195	20250328	0.55	4500	-50.96	20250131	2195	0.55	20250328	4500	-50.96	20250131	2195	0.55	20250328	2.22	N	091810	500	1076 억	4044977	N	N	388	N	N
8	20250328	100740	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2200	-25	5	-1.12	770812744	349038	32.31	2225	2230	2195	2890	1560	2225	2208.39	3.74	28447	26247	2308	2266	2243	2201	2178	2255	2190	1077	665	500	1640	5	1	215378976	4738	4.64	2.92	12	0.16	474.00	753.00	4500	20250131	-51.11	2195	20250328	0.23	4500	-51.11	20250131	2195	0.23	20250328	4500	-51.11	20250131	2195	0.23	20250328	2.22	N	091810	500	1076 억	4025743	N	N	388	N	N
9	20250328	090746	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2220	-5	5	-0.22	76563765	34481	3.19	2225	2230	2210	2890	1560	2225	2220.46	3.70	-16744	-16916	2308	2266	2243	2201	2178	2255	2190	1077	665	500	1640	5	1	215378976	4781	4.68	2.95	12	0.02	474.00	753.00	4500	20250131	-50.67	2210	20250328	0.45	4500	-50.67	20250131	2210	0.45	20250328	4500	-50.67	20250131	2210	0.45	20250328	2.22	N	091810	500	1076 억	3980552	N	N	388	N	N
10	20250327	161719	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2225	-65	5	-2.84	2411799598	1075545	154.36	2265	2285	2220	2975	1605	2290	2242.46	3.71	-291402	-302992	2323	2306	2283	2266	2243	2315	2275	1077	685	500	1690	5	1	215378976	4792	4.69	2.95	12	0.50	474.00	753.00	4500	20250131	-50.56	2220	20250327	0.23	4500	-50.56	20250131	2220	0.23	20250327	4500	-50.56	20250131	2220	0.23	20250327	2.24	N	091810	500	1076 억	3997296	N	N	388	N	N
11	20250327	150737	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2225	-65	5	-2.84	2251387057	1003452	144.02	2265	2285	2225	2975	1605	2290	2243.64	3.73	-275675	-287265	2323	2306	2283	2266	2243	2315	2275	1077	685	500	1690	5	1	215378976	4792	4.69	2.95	12	0.47	474.00	753.00	4500	20250131	-50.56	2225	20250327	0.00	4500	-50.56	20250131	2225	0.00	20250327	4500	-50.56	20250131	2225	0.00	20250327	2.24	N	091810	500	1076 억	4013023	N	N	2731	N	N
12	20250327	140737	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2235	-55	5	-2.40	1627571787	723634	103.86	2265	2285	2235	2975	1605	2290	2249.16	3.82	-180116	-191706	2323	2306	2283	2266	2243	2315	2275	1077	685	500	1690	5	1	215378976	4814	4.72	2.97	12	0.34	474.00	753.00	4500	20250131	-50.33	2235	20250327	0.00	4500	-50.33	20250131	2235	0.00	20250327	4500	-50.33	20250131	2235	0.00	20250327	2.24	N	091810	500	1076 억	4108582	N	N	2731	N	N
13	20250327	130735	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2245	-45	5	-1.97	1379838690	613061	87.99	2265	2285	2235	2975	1605	2290	2250.73	3.85	-147859	-158654	2323	2306	2283	2266	2243	2315	2275	1077	685	500	1690	5	1	215378976	4835	4.74	2.98	12	0.28	474.00	753.00	4500	20250131	-50.11	2235	20250327	0.45	4500	-50.11	20250131	2235	0.45	20250327	4500	-50.11	20250131	2235	0.45	20250327	2.24	N	091810	500	1076 억	4140839	N	N	2731	N	N
14	20250327	120741	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2255	-35	5	-1.53	1227131275	545013	78.22	2265	2285	2235	2975	1605	2290	2251.56	3.85	-140486	-151281	2323	2306	2283	2266	2243	2315	2275	1077	685	500	1690	5	1	215378976	4857	4.76	2.99	12	0.25	474.00	753.00	4500	20250131	-49.89	2235	20250327	0.89	4500	-49.89	20250131	2235	0.89	20250327	4500	-49.89	20250131	2235	0.89	20250327	2.24	N	091810	500	1076 억	4148212	N	N	2731	N	N
15	20250327	110739	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2245	-45	5	-1.97	943892960	418790	60.11	2265	2285	2240	2975	1605	2290	2253.85	3.84	-150181	-161771	2323	2306	2283	2266	2243	2315	2275	1077	685	500	1690	5	1	215378976	4835	4.74	2.98	12	0.19	474.00	753.00	4500	20250131	-50.11	2240	20250327	0.22	4500	-50.11	20250131	2240	0.22	20250327	4500	-50.11	20250131	2240	0.22	20250327	2.24	N	091810	500	1076 억	4138517	N	N	2731	N	N
16	20250327	100734	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2260	-30	5	-1.31	434219675	192120	27.57	2265	2285	2245	2975	1605	2290	2260.14	3.93	-52238	-63828	2323	2306	2283	2266	2243	2315	2275	1077	685	500	1690	5	1	215378976	4868	4.77	3.00	12	0.09	474.00	753.00	4500	20250131	-49.78	2245	20250327	0.67	4500	-49.78	20250131	2245	0.67	20250327	4500	-49.78	20250131	2245	0.67	20250327	2.24	N	091810	500	1076 억	4236460	N	N	2731	N	N
17	20250327	090739	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2255	-35	5	-1.53	144430490	63945	9.18	2265	2285	2245	2975	1605	2290	2258.64	3.95	-35669	-46802	2323	2306	2283	2266	2243	2315	2275	1077	685	500	1690	5	1	215378976	4857	4.76	2.99	12	0.03	474.00	753.00	4500	20250131	-49.89	2245	20250327	0.45	4500	-49.89	20250131	2245	0.45	20250327	4500	-49.89	20250131	2245	0.45	20250327	2.24	N	091810	500	1076 억	4253029	N	N	2731	N	N
18	20250326	160728	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2290	5	2	0.22	1581432850	693058	85.48	2265	2300	2260	2970	1600	2285	2281.82	3.98	112074	125968	2325	2305	2285	2265	2245	2295	2255	1077	685	500	1690	5	1	215378976	4932	4.83	3.04	12	0.32	474.00	753.00	4500	20250131	-49.11	2260	20250326	1.33	4500	-49.11	20250131	2260	1.33	20250326	4500	-49.11	20250131	2260	1.33	20250326	2.30	N	091810	500	1076 억	4286434	N	N	2731	N	N
19	20250326	150731	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2285	0	3	0.00	1464531325	641872	79.17	2265	2300	2260	2970	1600	2285	2281.66	3.99	116782	127098	2325	2305	2285	2265	2245	2295	2255	1077	685	500	1690	5	1	215378976	4921	4.82	3.03	12	0.30	474.00	753.00	4500	20250131	-49.22	2260	20250326	1.11	4500	-49.22	20250131	2260	1.11	20250326	4500	-49.22	20250131	2260	1.11	20250326	2.30	N	091810	500	1076 억	4291142	N	N	0	N	N
20	20250326	140730	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2290	5	2	0.22	1301047806	570322	70.34	2265	2300	2260	2970	1600	2285	2281.25	3.98	110717	125571	2325	2305	2285	2265	2245	2295	2255	1077	685	500	1690	5	1	215378976	4932	4.83	3.04	12	0.26	474.00	753.00	4500	20250131	-49.11	2260	20250326	1.33	4500	-49.11	20250131	2260	1.33	20250326	4500	-49.11	20250131	2260	1.33	20250326	2.30	N	091810	500	1076 억	4285077	N	N	0	N	N
21	20250326	130732	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2300	15	2	0.66	1188165621	521114	64.27	2265	2300	2260	2970	1600	2285	2280.05	3.98	105843	116870	2325	2305	2285	2265	2245	2295	2255	1077	685	500	1690	5	1	215378976	4954	4.85	3.05	12	0.24	474.00	753.00	4500	20250131	-48.89	2260	20250326	1.77	4500	-48.89	20250131	2260	1.77	20250326	4500	-48.89	20250131	2260	1.77	20250326	2.30	N	091810	500	1076 억	4280203	N	N	0	N	N
22	20250326	120735	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2295	10	2	0.44	1014918929	445666	54.97	2265	2300	2260	2970	1600	2285	2277.31	3.96	92623	103740	2325	2305	2285	2265	2245	2295	2255	1077	685	500	1690	5	1	215378976	4943	4.84	3.05	12	0.21	474.00	753.00	4500	20250131	-49.00	2260	20250326	1.55	4500	-49.00	20250131	2260	1.55	20250326	4500	-49.00	20250131	2260	1.55	20250326	2.30	N	091810	500	1076 억	4266983	N	N	0	N	N
23	20250326	110732	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2290	5	2	0.22	951930144	418168	51.58	2265	2300	2260	2970	1600	2285	2276.43	3.96	91808	105299	2325	2305	2285	2265	2245	2295	2255	1077	685	500	1690	5	1	215378976	4932	4.83	3.04	12	0.19	474.00	753.00	4500	20250131	-49.11	2260	20250326	1.33	4500	-49.11	20250131	2260	1.33	20250326	4500	-49.11	20250131	2260	1.33	20250326	2.30	N	091810	500	1076 억	4266168	N	N	0	N	N
24	20250326	100733	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2280	-5	5	-0.22	594749622	262027	32.32	2265	2290	2260	2970	1600	2285	2269.80	3.89	18945	23390	2325	2305	2285	2265	2245	2295	2255	1077	685	500	1690	5	1	215378976	4911	4.81	3.03	12	0.12	474.00	753.00	4500	20250131	-49.33	2260	20250326	0.88	4500	-49.33	20250131	2260	0.88	20250326	4500	-49.33	20250131	2260	0.88	20250326	2.30	N	091810	500	1076 억	4193305	N	N	0	N	N
25	20250326	090732	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2285	0	3	0.00	38340812	16862	2.08	2265	2285	2265	2970	1600	2285	2273.80	3.88	5343	4342	2325	2305	2285	2265	2245	2295	2255	1077	685	500	1690	5	1	215378976	4921	4.82	3.03	12	0.01	474.00	753.00	4500	20250131	-49.22	2265	20250326	0.88	4500	-49.22	20250131	2265	0.88	20250326	4500	-49.22	20250131	2265	0.88	20250326	2.30	N	091810	500	1076 억	4179703	N	N	0	N	N
26	20250325	160727	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2285	10	2	0.44	1830260217	801553	79.16	2290	2305	2265	2955	1595	2275	2283.38	3.88	40336	41468	2335	2305	2285	2255	2235	2295	2245	1077	680	500	1680	5	1	215378976	4921	4.82	3.03	12	0.37	474.00	753.00	4500	20250131	-49.22	2265	20250325	0.88	4500	-49.22	20250131	2265	0.88	20250325	4500	-49.22	20250131	2265	0.88	20250325	2.26	N	091810	500	1076 억	4174360	N	N	0	N	N
27	20250325	150729	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2270	-5	5	-0.22	1684200140	737391	72.83	2290	2305	2265	2955	1595	2275	2284.00	3.85	13414	12918	2335	2305	2285	2255	2235	2295	2245	1077	680	500	1680	5	1	215378976	4889	4.79	3.01	12	0.34	474.00	753.00	4500	20250131	-49.56	2265	20250325	0.22	4500	-49.56	20250131	2265	0.22	20250325	4500	-49.56	20250131	2265	0.22	20250325	2.26	N	091810	500	1076 억	4147438	N	N	0	N	N
28	20250325	140726	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2275	0	3	0.00	1447957776	633275	62.54	2290	2305	2265	2955	1595	2275	2286.46	3.84	2369	-2049	2335	2305	2285	2255	2235	2295	2245	1077	680	500	1680	5	1	215378976	4900	4.80	3.02	12	0.29	474.00	753.00	4500	20250131	-49.44	2265	20250325	0.44	4500	-49.44	20250131	2265	0.44	20250325	4500	-49.44	20250131	2265	0.44	20250325	2.26	N	091810	500	1076 억	4136393	N	N	0	N	N
29	20250325	130727	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2285	10	2	0.44	1291793365	564616	55.76	2290	2305	2265	2955	1595	2275	2287.91	3.85	11217	11776	2335	2305	2285	2255	2235	2295	2245	1077	680	500	1680	5	1	215378976	4921	4.82	3.03	12	0.26	474.00	753.00	4500	20250131	-49.22	2265	20250325	0.88	4500	-49.22	20250131	2265	0.88	20250325	4500	-49.22	20250131	2265	0.88	20250325	2.26	N	091810	500	1076 억	4145241	N	N	0	N	N
30	20250325	120727	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2275	0	3	0.00	1189123800	519504	51.31	2290	2305	2265	2955	1595	2275	2288.96	3.86	17075	15092	2335	2305	2285	2255	2235	2295	2245	1077	680	500	1680	5	1	215378976	4900	4.80	3.02	12	0.24	474.00	753.00	4500	20250131	-49.44	2265	20250325	0.44	4500	-49.44	20250131	2265	0.44	20250325	4500	-49.44	20250131	2265	0.44	20250325	2.26	N	091810	500	1076 억	4151099	N	N	0	N	N
31	20250325	110727	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2285	10	2	0.44	920077925	401160	39.62	2290	2305	2277	2955	1595	2275	2293.54	3.90	65799	66023	2335	2305	2285	2255	2235	2295	2245	1077	680	500	1680	5	1	215378976	4921	4.82	3.03	12	0.19	474.00	753.00	4500	20250131	-49.22	2265	20250324	0.88	4500	-49.22	20250131	2265	0.88	20250324	4500	-49.22	20250131	2265	0.88	20250324	2.26	N	091810	500	1076 억	4199823	N	N	0	N	N
32	20250325	100737	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2295	20	2	0.88	596265320	260160	25.69	2290	2305	2277	2955	1595	2275	2291.92	3.90	68571	75078	2335	2305	2285	2255	2235	2295	2245	1077	680	500	1680	5	1	215378976	4943	4.84	3.05	12	0.12	474.00	753.00	4500	20250131	-49.00	2265	20250324	1.32	4500	-49.00	20250131	2265	1.32	20250324	4500	-49.00	20250131	2265	1.32	20250324	2.26	N	091810	500	1076 억	4202595	N	N	0	N	N
33	20250325	090733	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2300	25	2	1.10	89561020	39102	3.86	2290	2300	2277	2955	1595	2275	2290.45	3.85	14899	15582	2335	2305	2285	2255	2235	2295	2245	1077	680	500	1680	5	1	215378976	4954	4.85	3.05	12	0.02	474.00	753.00	4500	20250131	-48.89	2265	20250324	1.55	4500	-48.89	20250131	2265	1.55	20250324	4500	-48.89	20250131	2265	1.55	20250324	2.26	N	091810	500	1076 억	4148923	N	N	0	N	N
34	20250324	160725	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2275	-30	5	-1.30	2270533258	995298	125.84	2305	2315	2265	2995	1615	2305	2281.27	3.84	-108850	-108850	2345	2325	2310	2290	2275	2317	2282	1077	690	500	1700	5	1	215378976	4900	4.80	3.02	12	0.46	474.00	753.00	4500	20250131	-49.44	2265	20250324	0.44	4500	-49.44	20250131	2265	0.44	20250324	4500	-49.44	20250131	2265	0.44	20250324	2.26	N	091810	500	1076 억	4134024	N	N	1783	N	N
35	20250324	150730	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2270	-35	5	-1.52	1979153688	866930	109.61	2305	2315	2270	2995	1615	2305	2282.95	3.89	-51746	-58079	2345	2325	2310	2290	2275	2317	2282	1077	690	500	1700	5	1	215378976	4889	4.79	3.01	12	0.40	474.00	753.00	4500	20250131	-49.56	2270	20250324	0.00	4500	-49.56	20250131	2270	0.00	20250324	4500	-49.56	20250131	2270	0.00	20250324	2.26	N	091810	500	1076 억	4191128	N	N	1783	N	N
36	20250324	140730	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2280	-25	5	-1.08	1678394469	734670	92.89	2305	2315	2270	2995	1615	2305	2284.56	3.90	-46639	-49899	2345	2325	2310	2290	2275	2317	2282	1077	690	500	1700	5	1	215378976	4911	4.81	3.03	12	0.34	474.00	753.00	4500	20250131	-49.33	2270	20250324	0.44	4500	-49.33	20250131	2270	0.44	20250324	4500	-49.33	20250131	2270	0.44	20250324	2.26	N	091810	500	1076 억	4196235	N	N	1783	N	N
37	20250324	130730	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2290	-15	5	-0.65	1329103235	581288	73.50	2305	2315	2275	2995	1615	2305	2286.48	3.98	42341	42341	2345	2325	2310	2290	2275	2317	2282	1077	690	500	1700	5	1	215378976	4932	4.83	3.04	12	0.27	474.00	753.00	4500	20250131	-49.11	2275	20250324	0.66	4500	-49.11	20250131	2275	0.66	20250324	4500	-49.11	20250131	2275	0.66	20250324	2.26	N	091810	500	1076 억	4285215	N	N	1783	N	N
38	20250324	120731	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2290	-15	5	-0.65	1162078900	508206	64.26	2305	2315	2275	2995	1615	2305	2286.63	4.00	67089	69661	2345	2325	2310	2290	2275	2317	2282	1077	690	500	1700	5	1	215378976	4932	4.83	3.04	12	0.24	474.00	753.00	4500	20250131	-49.11	2275	20250324	0.66	4500	-49.11	20250131	2275	0.66	20250324	4500	-49.11	20250131	2275	0.66	20250324	2.26	N	091810	500	1076 억	4309963	N	N	1783	N	N
39	20250324	110729	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2295	-10	5	-0.43	1030385387	450677	56.98	2305	2315	2275	2995	1615	2305	2286.31	4.03	96125	98697	2345	2325	2310	2290	2275	2317	2282	1077	690	500	1700	5	1	215378976	4943	4.84	3.05	12	0.21	474.00	753.00	4500	20250131	-49.00	2275	20250324	0.88	4500	-49.00	20250131	2275	0.88	20250324	4500	-49.00	20250131	2275	0.88	20250324	2.26	N	091810	500	1076 억	4338999	N	N	1783	N	N
40	20250324	100727	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2285	-20	5	-0.87	874415555	382634	48.38	2305	2315	2275	2995	1615	2305	2285.25	4.02	89449	90672	2345	2325	2310	2290	2275	2317	2282	1077	690	500	1700	5	1	215378976	4921	4.82	3.03	12	0.18	474.00	753.00	4500	20250131	-49.22	2275	20250324	0.44	4500	-49.22	20250131	2275	0.44	20250324	4500	-49.22	20250131	2275	0.44	20250324	2.26	N	091810	500	1076 억	4332323	N	N	1783	N	N
41	20250324	090729	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2282	-23	5	-1.00	158233383	69074	8.73	2305	2315	2280	2995	1615	2305	2290.78	3.91	-31421	-31421	2345	2325	2310	2290	2275	2317	2282	1077	690	500	1700	5	1	215378976	4915	4.81	3.03	12	0.03	474.00	753.00	4500	20250131	-49.29	2280	20250324	0.09	4500	-49.29	20250131	2280	0.09	20250324	4500	-49.29	20250131	2280	0.09	20250324	2.26	N	091810	500	1076 억	4211453	N	N	1783	N	N
42	20250321	160744	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2305	-10	5	-0.43	1808386481	783335	97.20	2315	2330	2295	3005	1625	2315	2308.58	3.94	-44225	-44736	2361	2337	2326	2302	2291	2332	2297	1077	690	500	1710	5	1	215378976	4964	4.86	3.06	12	0.36	474.00	753.00	4500	20250131	-48.78	2295	20250321	0.44	4500	-48.78	20250131	2295	0.44	20250321	4500	-48.78	20250131	2295	0.44	20250321	2.23	N	091810	500	1076 억	4242874	N	N	1783	N	N
43	20250321	150728	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2305	-10	5	-0.43	1672982447	724598	89.91	2315	2330	2295	3005	1625	2315	2308.84	3.95	-32177	-32459	2361	2337	2326	2302	2291	2332	2297	1077	690	500	1710	5	1	215378976	4964	4.86	3.06	12	0.34	474.00	753.00	4500	20250131	-48.78	2295	20250321	0.44	4500	-48.78	20250131	2295	0.44	20250321	4500	-48.78	20250131	2295	0.44	20250321	2.23	N	091810	500	1076 억	4254922	N	N	2071	N	N
44	20250321	140729	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2310	-5	5	-0.22	1459329077	632060	78.43	2315	2330	2295	3005	1625	2315	2308.85	3.99	5162	6642	2361	2337	2326	2302	2291	2332	2297	1077	690	500	1710	5	1	215378976	4975	4.87	3.07	12	0.29	474.00	753.00	4500	20250131	-48.67	2295	20250321	0.65	4500	-48.67	20250131	2295	0.65	20250321	4500	-48.67	20250131	2295	0.65	20250321	2.23	N	091810	500	1076 억	4292261	N	N	2071	N	N
45	20250321	130729	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2315	0	3	0.00	1315524148	569836	70.70	2315	2330	2295	3005	1625	2315	2308.60	4.02	35991	37001	2361	2337	2326	2302	2291	2332	2297	1077	690	500	1710	5	1	215378976	4986	4.88	3.07	12	0.26	474.00	753.00	4500	20250131	-48.56	2295	20250321	0.87	4500	-48.56	20250131	2295	0.87	20250321	4500	-48.56	20250131	2295	0.87	20250321	2.23	N	091810	500	1076 억	4323090	N	N	2071	N	N
46	20250321	120730	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2320	5	2	0.22	1197867559	519099	64.41	2315	2330	2295	3005	1625	2315	2307.59	4.03	56614	57718	2361	2337	2326	2302	2291	2332	2297	1077	690	500	1710	5	1	215378976	4997	4.89	3.08	12	0.24	474.00	753.00	4500	20250131	-48.44	2295	20250321	1.09	4500	-48.44	20250131	2295	1.09	20250321	4500	-48.44	20250131	2295	1.09	20250321	2.23	N	091810	500	1076 억	4343713	N	N	2071	N	N
47	20250321	110729	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2315	0	3	0.00	1044356346	452821	56.19	2315	2330	2295	3005	1625	2315	2306.33	4.04	62655	64850	2361	2337	2326	2302	2291	2332	2297	1077	690	500	1710	5	1	215378976	4986	4.88	3.07	12	0.21	474.00	753.00	4500	20250131	-48.56	2295	20250321	0.87	4500	-48.56	20250131	2295	0.87	20250321	4500	-48.56	20250131	2295	0.87	20250321	2.23	N	091810	500	1076 억	4349754	N	N	2071	N	N
48	20250321	100730	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2300	-15	5	-0.65	641986991	278153	34.51	2315	2330	2300	3005	1625	2315	2308.04	3.97	-11599	-9669	2361	2337	2326	2302	2291	2332	2297	1077	690	500	1710	5	1	215378976	4954	4.85	3.05	12	0.13	474.00	753.00	4500	20250131	-48.89	2300	20250321	0.00	4500	-48.89	20250131	2300	0.00	20250321	4500	-48.89	20250131	2300	0.00	20250321	2.23	N	091810	500	1076 억	4275500	N	N	2071	N	N
49	20250321	090733	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2320	5	2	0.22	41049040	17695	2.20	2315	2330	2315	3005	1625	2315	2319.81	3.98	-1236	-1086	2361	2337	2326	2302	2291	2332	2297	1077	690	500	1710	5	1	215378976	4997	4.89	3.08	12	0.01	474.00	753.00	4500	20250131	-48.44	2305	20240805	0.65	4500	-48.44	20250131	2305	0.65	20250318	4500	-48.44	20250131	2305	0.65	20240805	2.23	N	091810	500	1076 억	4285863	N	N	2071	N	N
50	20250320	161213	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2315	-20	5	-0.86	1852496332	795016	102.51	2325	2350	2315	3035	1635	2335	2330.22	3.98	-72012	-69745	2371	2352	2336	2317	2301	2345	2310	1077	700	500	1720	5	1	215378976	4986	4.88	3.07	12	0.37	474.00	753.00	4500	20250131	-48.56	2305	20240805	0.43	4500	-48.56	20250131	2305	0.43	20250318	4500	-48.56	20250131	2305	0.43	20240805	2.19	N	091810	500	1076 억	4284961	N	N	2071	N	N
51	20250320	150728	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2325	-10	5	-0.43	1593698836	683318	88.11	2325	2350	2315	3035	1635	2335	2332.29	4.02	-28130	-28002	2371	2352	2336	2317	2301	2345	2310	1077	700	500	1720	5	1	215378976	5008	4.91	3.09	12	0.32	474.00	753.00	4500	20250131	-48.33	2305	20240805	0.87	4500	-48.33	20250131	2305	0.87	20250318	4500	-48.33	20250131	2305	0.87	20240805	2.19	N	091810	500	1076 억	4328843	N	N	18378	N	N
52	20250320	140731	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2325	-10	5	-0.43	1351965206	579127	74.68	2325	2350	2315	3035	1635	2335	2334.49	4.02	-32472	-32356	2371	2352	2336	2317	2301	2345	2310	1077	700	500	1720	5	1	215378976	5008	4.91	3.09	12	0.27	474.00	753.00	4500	20250131	-48.33	2305	20240805	0.87	4500	-48.33	20250131	2305	0.87	20250318	4500	-48.33	20250131	2305	0.87	20240805	2.19	N	091810	500	1076 억	4324501	N	N	18378	N	N
53	20250320	130729	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2340	5	2	0.21	927658221	396840	51.17	2325	2350	2325	3035	1635	2335	2337.61	4.10	58319	58318	2371	2352	2336	2317	2301	2345	2310	1077	700	500	1720	5	1	215378976	5040	4.94	3.11	12	0.18	474.00	753.00	4500	20250131	-48.00	2305	20240805	1.52	4500	-48.00	20250131	2305	1.52	20250318	4500	-48.00	20250131	2305	1.52	20240805	2.19	N	091810	500	1076 억	4415292	N	N	18378	N	N
54	20250320	120727	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2335	0	3	0.00	801721751	343021	44.23	2325	2350	2325	3035	1635	2335	2337.24	4.11	66068	65267	2371	2352	2336	2317	2301	2345	2310	1077	700	500	1720	5	1	215378976	5029	4.93	3.10	12	0.16	474.00	753.00	4500	20250131	-48.11	2305	20240805	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20240805	2.19	N	091810	500	1076 억	4423041	N	N	18378	N	N
55	20250320	110729	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2335	0	3	0.00	615696681	263470	33.97	2325	2350	2325	3035	1635	2335	2336.88	4.07	25549	25549	2371	2352	2336	2317	2301	2345	2310	1077	700	500	1720	5	1	215378976	5029	4.93	3.10	12	0.12	474.00	753.00	4500	20250131	-48.11	2305	20240805	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20240805	2.19	N	091810	500	1076 억	4382522	N	N	18378	N	N
56	20250320	100726	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2340	5	2	0.21	465193264	199060	25.67	2325	2350	2325	3035	1635	2335	2336.95	4.07	30222	29523	2371	2352	2336	2317	2301	2345	2310	1077	700	500	1720	5	1	215378976	5040	4.94	3.11	12	0.09	474.00	753.00	4500	20250131	-48.00	2305	20240805	1.52	4500	-48.00	20250131	2305	1.52	20250318	4500	-48.00	20250131	2305	1.52	20240805	2.19	N	091810	500	1076 억	4387195	N	N	18378	N	N
57	20250320	090730	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2340	5	2	0.21	82395010	35316	4.55	2325	2350	2325	3035	1635	2335	2333.08	4.06	11640	11640	2371	2352	2336	2317	2301	2345	2310	1077	700	500	1720	5	1	215378976	5040	4.94	3.11	12	0.02	474.00	753.00	4500	20250131	-48.00	2305	20240805	1.52	4500	-48.00	20250131	2305	1.52	20250318	4500	-48.00	20250131	2305	1.52	20240805	2.19	N	091810	500	1076 억	4368613	N	N	18378	N	N
58	20250319	160725	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2335	-15	5	-0.64	1774932644	759698	52.44	2350	2355	2320	3055	1645	2350	2336.37	4.03	30791	43103	2433	2391	2348	2306	2263	2370	2285	1077	705	500	1730	5	1	215378976	5029	4.93	3.10	12	0.35	474.00	753.00	4500	20250131	-48.11	2305	20240805	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20240805	2.16	N	091810	500	1076 억	4344393	N	N	18378	N	N
59	20250319	150726	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2335	-15	5	-0.64	1538652624	658445	45.45	2350	2355	2320	3055	1645	2350	2336.80	4.04	39290	33410	2433	2391	2348	2306	2263	2370	2285	1077	705	500	1730	5	1	215378976	5029	4.93	3.10	12	0.31	474.00	753.00	4500	20250131	-48.11	2305	20240805	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20240805	2.16	N	091810	500	1076 억	4352892	N	N	1127	N	N
60	20250319	140728	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2335	-15	5	-0.64	1258642437	538348	37.16	2350	2355	2320	3055	1645	2350	2337.97	4.03	20777	13642	2433	2391	2348	2306	2263	2370	2285	1077	705	500	1730	5	1	215378976	5029	4.93	3.10	12	0.25	474.00	753.00	4500	20250131	-48.11	2305	20240805	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20240805	2.16	N	091810	500	1076 억	4334379	N	N	1127	N	N
61	20250319	130726	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2335	-15	5	-0.64	1095574010	468395	32.33	2350	2355	2320	3055	1645	2350	2339.00	4.02	15030	10201	2433	2391	2348	2306	2263	2370	2285	1077	705	500	1730	5	1	215378976	5029	4.93	3.10	12	0.22	474.00	753.00	4500	20250131	-48.11	2305	20240805	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20240805	2.16	N	091810	500	1076 억	4328632	N	N	1127	N	N
62	20250319	120726	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2330	-20	5	-0.85	999758023	427347	29.50	2350	2355	2320	3055	1645	2350	2339.45	4.02	9831	5999	2433	2391	2348	2306	2263	2370	2285	1077	705	500	1730	5	1	215378976	5018	4.92	3.09	12	0.20	474.00	753.00	4500	20250131	-48.22	2305	20240805	1.08	4500	-48.22	20250131	2305	1.08	20250318	4500	-48.22	20250131	2305	1.08	20240805	2.16	N	091810	500	1076 억	4323433	N	N	1127	N	N
63	20250319	110726	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2330	-20	5	-0.85	871060708	372179	25.69	2350	2355	2320	3055	1645	2350	2340.43	4.02	15728	13455	2433	2391	2348	2306	2263	2370	2285	1077	705	500	1730	5	1	215378976	5018	4.92	3.09	12	0.17	474.00	753.00	4500	20250131	-48.22	2305	20240805	1.08	4500	-48.22	20250131	2305	1.08	20250318	4500	-48.22	20250131	2305	1.08	20240805	2.16	N	091810	500	1076 억	4329330	N	N	1127	N	N
64	20250319	100726	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2335	-15	5	-0.64	626415941	267463	18.46	2350	2355	2320	3055	1645	2350	2342.07	4.03	26696	23918	2433	2391	2348	2306	2263	2370	2285	1077	705	500	1730	5	1	215378976	5029	4.93	3.10	12	0.12	474.00	753.00	4500	20250131	-48.11	2305	20240805	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20240805	2.16	N	091810	500	1076 억	4340298	N	N	1127	N	N
65	20250319	090729	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2335	-15	5	-0.64	71828535	30623	2.11	2350	2355	2335	3055	1645	2350	2345.57	4.00	-8262	-8262	2433	2391	2348	2306	2263	2370	2285	1077	705	500	1730	5	1	215378976	5029	4.93	3.10	12	0.01	474.00	753.00	4500	20250131	-48.11	2305	20240805	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20240805	2.16	N	091810	500	1076 억	4305340	N	N	1127	N	N
66	20250318	160722	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2350	-30	5	-1.26	3319918020	1418922	203.74	2380	2390	2305	3090	1670	2380	2339.73	4.01	186645	186238	2406	2392	2386	2372	2366	2390	2370	1077	710	500	1760	5	1	215378976	5061	4.96	3.12	12	0.66	474.00	753.00	4500	20250131	-47.78	2305	20250318	1.95	4500	-47.78	20250131	2305	1.95	20250318	4500	-47.78	20250131	2305	1.95	20250318	2.11	N	091810	500	1076 억	4313602	N	N	1127	N	N
67	20250318	150726	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2340	-40	5	-1.68	3107068036	1328176	190.71	2380	2390	2305	3090	1670	2380	2339.35	3.97	146752	139406	2406	2392	2386	2372	2366	2390	2370	1077	710	500	1760	5	1	215378976	5040	4.94	3.11	12	0.62	474.00	753.00	4500	20250131	-48.00	2305	20250318	1.52	4500	-48.00	20250131	2305	1.52	20250318	4500	-48.00	20250131	2305	1.52	20250318	2.11	N	091810	500	1076 억	4273709	N	N	3624	N	N
68	20250318	140724	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2340	-40	5	-1.68	2779094409	1187961	170.57	2380	2390	2305	3090	1670	2380	2339.38	3.93	108940	102358	2406	2392	2386	2372	2366	2390	2370	1077	710	500	1760	5	1	215378976	5040	4.94	3.11	12	0.55	474.00	753.00	4500	20250131	-48.00	2305	20250318	1.52	4500	-48.00	20250131	2305	1.52	20250318	4500	-48.00	20250131	2305	1.52	20250318	2.11	N	091810	500	1076 억	4235897	N	N	3624	N	N
69	20250318	130723	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2335	-45	5	-1.89	2648393689	1131956	162.53	2380	2390	2305	3090	1670	2380	2339.66	3.92	88697	85843	2406	2392	2386	2372	2366	2390	2370	1077	710	500	1760	5	1	215378976	5029	4.93	3.10	12	0.53	474.00	753.00	4500	20250131	-48.11	2305	20250318	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20250318	2.11	N	091810	500	1076 억	4215654	N	N	3624	N	N
70	20250318	120724	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2335	-45	5	-1.89	2545173989	1087734	156.18	2380	2390	2305	3090	1670	2380	2339.89	3.92	89033	84678	2406	2392	2386	2372	2366	2390	2370	1077	710	500	1760	5	1	215378976	5029	4.93	3.10	12	0.51	474.00	753.00	4500	20250131	-48.11	2305	20250318	1.30	4500	-48.11	20250131	2305	1.30	20250318	4500	-48.11	20250131	2305	1.30	20250318	2.11	N	091810	500	1076 억	4215990	N	N	3624	N	N
71	20250318	110722	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	2315	-65	5	-2.73	2282443055	974757	139.96	2380	2390	2305	3090	1670	2380	2341.55	3.88	53408	50366	2406	2392	2386	2372	2366	2390	2370	1077	710	500	1760	5	1	215378976	4986	4.88	3.07	12	0.45	474.00	753.00	4500	20250131	-48.56	2305	20250318	0.43	4500	-48.56	20250131	2305	0.43	20250318	4500	-48.56	20250131	2305	0.43	20250318	2.11	N	091810	500	1076 억	4180365	N	N	3624	N	N
72	20250318	100725	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2345	-35	5	-1.47	1021666851	432806	62.15	2380	2390	2345	3090	1670	2380	2360.57	3.81	-25113	-27999	2406	2392	2386	2372	2366	2390	2370	1077	710	500	1760	5	1	215378976	5051	4.95	3.11	12	0.20	474.00	753.00	4500	20250131	-47.89	2305	20240805	1.74	4500	-47.89	20250131	2345	0.00	20250318	4500	-47.89	20250131	2305	1.74	20240805	2.11	N	091810	500	1076 억	4101844	N	N	3624	N	N
73	20250318	090727	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2365	-15	5	-0.63	90262555	38031	5.46	2380	2390	2365	3090	1670	2380	2373.39	3.83	-7930	-7930	2406	2392	2386	2372	2366	2390	2370	1077	710	500	1760	5	1	215378976	5094	4.99	3.14	12	0.02	474.00	753.00	4500	20250131	-47.44	2305	20240805	2.60	4500	-47.44	20250131	2365	0.00	20250318	4500	-47.44	20250131	2305	2.60	20240805	2.11	N	091810	500	1076 억	4119027	N	N	3624	N	N
74	20250317	160721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2380	-5	5	-0.21	1631121700	683190	74.42	2385	2400	2380	3100	1670	2385	2387.52	3.83	18043	17830	2431	2407	2391	2367	2351	2400	2360	1077	715	500	1760	5	1	215378976	5126	5.02	3.16	12	0.32	474.00	753.00	4500	20250131	-47.11	2305	20240805	3.25	4500	-47.11	20250131	2375	0.21	20250305	4500	-47.11	20250131	2305	3.25	20240805	2.09	N	091810	500	1076 억	4126957	N	N	3624	N	N
75	20250317	150721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2385	0	3	0.00	1515452824	634615	69.13	2385	2400	2380	3100	1670	2385	2387.99	3.84	26696	18394	2431	2407	2391	2367	2351	2400	2360	1077	715	500	1760	5	1	215378976	5137	5.03	3.17	12	0.29	474.00	753.00	4500	20250131	-47.00	2305	20240805	3.47	4500	-47.00	20250131	2375	0.42	20250305	4500	-47.00	20250131	2305	3.47	20240805	2.09	N	091810	500	1076 억	4135610	N	N	2263	N	N
76	20250317	140722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2385	0	3	0.00	1265536641	529778	57.71	2385	2400	2380	3100	1670	2385	2388.81	3.83	12642	8058	2431	2407	2391	2367	2351	2400	2360	1077	715	500	1760	5	1	215378976	5137	5.03	3.17	12	0.25	474.00	753.00	4500	20250131	-47.00	2305	20240805	3.47	4500	-47.00	20250131	2375	0.42	20250305	4500	-47.00	20250131	2305	3.47	20240805	2.09	N	091810	500	1076 억	4121556	N	N	2263	N	N
77	20250317	130721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2385	0	3	0.00	970639583	406047	44.23	2385	2400	2385	3100	1670	2385	2390.46	3.81	-6239	-10833	2431	2407	2391	2367	2351	2400	2360	1077	715	500	1760	5	1	215378976	5137	5.03	3.17	12	0.19	474.00	753.00	4500	20250131	-47.00	2305	20240805	3.47	4500	-47.00	20250131	2375	0.42	20250305	4500	-47.00	20250131	2305	3.47	20240805	2.09	N	091810	500	1076 억	4102675	N	N	2263	N	N
78	20250317	120720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2385	0	3	0.00	870825500	364221	39.68	2385	2400	2385	3100	1670	2385	2390.93	3.81	-4510	-9048	2431	2407	2391	2367	2351	2400	2360	1077	715	500	1760	5	1	215378976	5137	5.03	3.17	12	0.17	474.00	753.00	4500	20250131	-47.00	2305	20240805	3.47	4500	-47.00	20250131	2375	0.42	20250305	4500	-47.00	20250131	2305	3.47	20240805	2.09	N	091810	500	1076 억	4104404	N	N	2263	N	N
79	20250317	110722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2387	2	2	0.08	672299787	281049	30.62	2385	2400	2385	3100	1670	2385	2392.11	3.81	-3512	-6497	2431	2407	2391	2367	2351	2400	2360	1077	715	500	1760	5	1	215378976	5141	5.04	3.17	12	0.13	474.00	753.00	4500	20250131	-46.96	2305	20240805	3.56	4500	-46.96	20250131	2375	0.51	20250305	4500	-46.96	20250131	2305	3.56	20240805	2.09	N	091810	500	1076 억	4105402	N	N	2263	N	N
80	20250317	100721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2400	15	2	0.63	432004910	180619	19.68	2385	2400	2385	3100	1670	2385	2391.80	3.82	-976	-7002	2431	2407	2391	2367	2351	2400	2360	1077	715	500	1760	5	1	215378976	5169	5.06	3.19	12	0.08	474.00	753.00	4500	20250131	-46.67	2305	20240805	4.12	4500	-46.67	20250131	2375	1.05	20250305	4500	-46.67	20250131	2305	4.12	20240805	2.09	N	091810	500	1076 억	4107938	N	N	2263	N	N
81	20250317	090722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2385	0	3	0.00	108704644	45515	4.96	2385	2395	2385	3100	1670	2385	2388.33	3.80	-13184	-13189	2431	2407	2391	2367	2351	2400	2360	1077	715	500	1760	5	1	215378976	5137	5.03	3.17	12	0.02	474.00	753.00	4500	20250131	-47.00	2305	20240805	3.47	4500	-47.00	20250131	2375	0.42	20250305	4500	-47.00	20250131	2305	3.47	20240805	2.09	N	091810	500	1076 억	4095730	N	N	2263	N	N
82	20250314	160719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2385	-25	5	-1.04	2164557485	905459	131.41	2410	2415	2375	3130	1690	2410	2390.57	3.82	-86375	-95892	2506	2457	2431	2382	2356	2445	2370	1077	720	500	1780	5	1	215378976	5137	5.03	3.17	12	0.42	474.00	753.00	4500	20250131	-47.00	2305	20240805	3.47	4500	-47.00	20250131	2375	0.42	20250314	4500	-47.00	20250131	2305	3.47	20240805	2.10	N	091810	500	1076 억	4108914	N	N	2263	N	N
83	20250314	150724	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2390	-20	5	-0.83	1843843385	770753	111.86	2410	2415	2380	3130	1690	2410	2392.26	3.84	-65702	-75363	2506	2457	2431	2382	2356	2445	2370	1077	720	500	1780	5	1	215378976	5148	5.04	3.17	12	0.36	474.00	753.00	4500	20250131	-46.89	2305	20240805	3.69	4500	-46.89	20250131	2375	0.63	20250305	4500	-46.89	20250131	2305	3.69	20240805	2.10	N	091810	500	1076 억	4129587	N	N	0	N	N
84	20250314	140719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2385	-25	5	-1.04	1488897144	621902	90.25	2410	2415	2385	3130	1690	2410	2394.10	3.84	-56275	-66071	2506	2457	2431	2382	2356	2445	2370	1077	720	500	1780	5	1	215378976	5137	5.03	3.17	12	0.29	474.00	753.00	4500	20250131	-47.00	2305	20240805	3.47	4500	-47.00	20250131	2375	0.42	20250305	4500	-47.00	20250131	2305	3.47	20240805	2.10	N	091810	500	1076 억	4139014	N	N	0	N	N
85	20250314	130718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2385	-25	5	-1.04	1174539074	490118	71.13	2410	2415	2385	3130	1690	2410	2396.44	3.87	-28966	-38568	2506	2457	2431	2382	2356	2445	2370	1077	720	500	1780	5	1	215378976	5137	5.03	3.17	12	0.23	474.00	753.00	4500	20250131	-47.00	2305	20240805	3.47	4500	-47.00	20250131	2375	0.42	20250305	4500	-47.00	20250131	2305	3.47	20240805	2.10	N	091810	500	1076 억	4166323	N	N	0	N	N
86	20250314	120721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2390	-20	5	-0.83	971584954	405073	58.79	2410	2415	2385	3130	1690	2410	2398.54	3.88	-19007	-28476	2506	2457	2431	2382	2356	2445	2370	1077	720	500	1780	5	1	215378976	5148	5.04	3.17	12	0.19	474.00	753.00	4500	20250131	-46.89	2305	20240805	3.69	4500	-46.89	20250131	2375	0.63	20250305	4500	-46.89	20250131	2305	3.69	20240805	2.10	N	091810	500	1076 억	4176282	N	N	0	N	N
87	20250314	110719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2395	-15	5	-0.62	791636952	329796	47.86	2410	2415	2390	3130	1690	2410	2400.38	3.88	-15763	-15843	2506	2457	2431	2382	2356	2445	2370	1077	720	500	1780	5	1	215378976	5158	5.05	3.18	12	0.15	474.00	753.00	4500	20250131	-46.78	2305	20240805	3.90	4500	-46.78	20250131	2375	0.84	20250305	4500	-46.78	20250131	2305	3.90	20240805	2.10	N	091810	500	1076 억	4179526	N	N	0	N	N
88	20250314	100720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2405	-5	5	-0.21	535864086	223021	32.37	2410	2415	2390	3130	1690	2410	2402.75	3.89	-8082	-8330	2506	2457	2431	2382	2356	2445	2370	1077	720	500	1780	5	1	215378976	5180	5.07	3.19	12	0.10	474.00	753.00	4500	20250131	-46.56	2305	20240805	4.34	4500	-46.56	20250131	2375	1.26	20250305	4500	-46.56	20250131	2305	4.34	20240805	2.10	N	091810	500	1076 억	4187207	N	N	0	N	N
89	20250314	090722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	0	3	0.00	58072860	24100	3.50	2410	2415	2400	3130	1690	2410	2409.66	3.89	-7045	-7050	2506	2457	2431	2382	2356	2445	2370	1077	720	500	1780	5	1	215378976	5191	5.08	3.20	12	0.01	474.00	753.00	4500	20250131	-46.44	2305	20240805	4.56	4500	-46.44	20250131	2375	1.47	20250305	4500	-46.44	20250131	2305	4.56	20240805	2.10	N	091810	500	1076 억	4188244	N	N	0	N	N
90	20250313	160715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	-30	5	-1.23	1645373672	679063	92.69	2460	2480	2405	3170	1710	2440	2423.04	3.90	-177956	-184221	2506	2472	2446	2412	2386	2490	2430	1077	730	500	1800	5	1	215378976	5191	5.08	3.20	12	0.32	474.00	753.00	4500	20250131	-46.44	2305	20240805	4.56	4500	-46.44	20250131	2375	1.47	20250305	4500	-46.44	20250131	2305	4.56	20240805	2.10	N	091810	500	1076 억	4195289	N	N	0	N	N
91	20250313	150716	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	-30	5	-1.23	1479263207	610103	83.28	2460	2480	2405	3170	1710	2440	2424.61	3.93	-143985	-150247	2506	2472	2446	2412	2386	2490	2430	1077	730	500	1800	5	1	215378976	5191	5.08	3.20	12	0.28	474.00	753.00	4500	20250131	-46.44	2305	20240805	4.56	4500	-46.44	20250131	2375	1.47	20250305	4500	-46.44	20250131	2305	4.56	20240805	2.10	N	091810	500	1076 억	4229260	N	N	0	N	N
92	20250313	140714	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	-25	5	-1.02	1136918777	468053	63.89	2460	2480	2415	3170	1710	2440	2429.04	3.97	-103820	-110068	2506	2472	2446	2412	2386	2490	2430	1077	730	500	1800	5	1	215378976	5201	5.09	3.21	12	0.22	474.00	753.00	4500	20250131	-46.33	2305	20240805	4.77	4500	-46.33	20250131	2375	1.68	20250305	4500	-46.33	20250131	2305	4.77	20240805	2.10	N	091810	500	1076 억	4269425	N	N	0	N	N
93	20250313	130715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2425	-15	5	-0.61	888169373	365192	49.85	2460	2480	2420	3170	1710	2440	2432.06	4.01	-60985	-67228	2506	2472	2446	2412	2386	2490	2430	1077	730	500	1800	5	1	215378976	5223	5.12	3.22	12	0.17	474.00	753.00	4500	20250131	-46.11	2305	20240805	5.21	4500	-46.11	20250131	2375	2.11	20250305	4500	-46.11	20250131	2305	5.21	20240805	2.10	N	091810	500	1076 억	4312260	N	N	0	N	N
94	20250313	120715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2425	-15	5	-0.61	671462349	275782	37.65	2460	2480	2425	3170	1710	2440	2434.76	4.02	-39985	-44738	2506	2472	2446	2412	2386	2490	2430	1077	730	500	1800	5	1	215378976	5223	5.12	3.22	12	0.13	474.00	753.00	4500	20250131	-46.11	2305	20240805	5.21	4500	-46.11	20250131	2375	2.11	20250305	4500	-46.11	20250131	2305	5.21	20240805	2.10	N	091810	500	1076 억	4333260	N	N	0	N	N
95	20250313	110714	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2440	0	3	0.00	549996438	225800	30.82	2460	2480	2425	3170	1710	2440	2435.77	4.04	-26163	-29207	2506	2472	2446	2412	2386	2490	2430	1077	730	500	1800	5	1	215378976	5255	5.15	3.24	12	0.10	474.00	753.00	4500	20250131	-45.78	2305	20240805	5.86	4500	-45.78	20250131	2375	2.74	20250305	4500	-45.78	20250131	2305	5.86	20240805	2.10	N	091810	500	1076 억	4347082	N	N	0	N	N
96	20250313	100715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2430	-10	5	-0.41	351863052	144273	19.69	2460	2480	2425	3170	1710	2440	2438.87	4.03	-34190	-35795	2506	2472	2446	2412	2386	2490	2430	1077	730	500	1800	5	1	215378976	5234	5.13	3.23	12	0.07	474.00	753.00	4500	20250131	-46.00	2305	20240805	5.42	4500	-46.00	20250131	2375	2.32	20250305	4500	-46.00	20250131	2305	5.42	20240805	2.10	N	091810	500	1076 억	4339055	N	N	0	N	N
97	20250313	090716	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2450	10	2	0.41	54334965	22190	3.03	2460	2480	2440	3170	1710	2440	2448.62	4.06	-3636	-3857	2506	2472	2446	2412	2386	2490	2430	1077	730	500	1800	5	1	215378976	5277	5.17	3.25	12	0.01	474.00	753.00	4500	20250131	-45.56	2305	20240805	6.29	4500	-45.56	20250131	2375	3.16	20250305	4500	-45.56	20250131	2305	6.29	20240805	2.10	N	091810	500	1076 억	4369609	N	N	0	N	N
98	20250312	160711	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2440	10	2	0.41	1724232302	703080	111.85	2430	2480	2420	3155	1705	2430	2452.40	4.06	102192	102257	2463	2446	2423	2406	2383	2455	2415	1077	725	500	1790	5	1	215378976	5255	5.15	3.24	12	0.33	474.00	753.00	4500	20250131	-45.78	2305	20240805	5.86	4500	-45.78	20250131	2375	2.74	20250305	4500	-45.78	20250131	2305	5.86	20240805	2.09	N	091810	500	1076 억	4373245	N	N	4385	N	N
99	20250312	150713	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2450	20	2	0.82	1592947668	649310	103.30	2430	2480	2420	3155	1705	2430	2453.29	4.05	94028	94019	2463	2446	2423	2406	2383	2455	2415	1077	725	500	1790	5	1	215378976	5277	5.17	3.25	12	0.30	474.00	753.00	4500	20250131	-45.56	2305	20240805	6.29	4500	-45.56	20250131	2375	3.16	20250305	4500	-45.56	20250131	2305	6.29	20240805	2.09	N	091810	500	1076 억	4365081	N	N	4385	N	N
100	20250312	140711	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2450	20	2	0.82	1396579257	569150	90.55	2430	2480	2420	3155	1705	2430	2453.80	4.06	98617	98617	2463	2446	2423	2406	2383	2455	2415	1077	725	500	1790	5	1	215378976	5277	5.17	3.25	12	0.26	474.00	753.00	4500	20250131	-45.56	2305	20240805	6.29	4500	-45.56	20250131	2375	3.16	20250305	4500	-45.56	20250131	2305	6.29	20240805	2.09	N	091810	500	1076 억	4369670	N	N	4385	N	N
101	20250312	130711	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2455	25	2	1.03	1104350219	449728	71.55	2430	2480	2420	3155	1705	2430	2455.60	4.04	76485	76354	2463	2446	2423	2406	2383	2455	2415	1077	725	500	1790	5	1	215378976	5288	5.18	3.26	12	0.21	474.00	753.00	4500	20250131	-45.44	2305	20240805	6.51	4500	-45.44	20250131	2375	3.37	20250305	4500	-45.44	20250131	2305	6.51	20240805	2.09	N	091810	500	1076 억	4347538	N	N	4385	N	N
102	20250312	120713	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2460	30	2	1.23	948297722	386160	61.43	2430	2480	2420	3155	1705	2430	2455.71	4.05	84436	84436	2463	2446	2423	2406	2383	2455	2415	1077	725	500	1790	5	1	215378976	5298	5.19	3.27	12	0.18	474.00	753.00	4500	20250131	-45.33	2305	20240805	6.72	4500	-45.33	20250131	2375	3.58	20250305	4500	-45.33	20250131	2305	6.72	20240805	2.09	N	091810	500	1076 억	4355489	N	N	4385	N	N
103	20250312	110708	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2460	30	2	1.23	807896097	329106	52.36	2430	2480	2420	3155	1705	2430	2454.82	4.06	101850	97571	2463	2446	2423	2406	2383	2455	2415	1077	725	500	1790	5	1	215378976	5298	5.19	3.27	12	0.15	474.00	753.00	4500	20250131	-45.33	2305	20240805	6.72	4500	-45.33	20250131	2375	3.58	20250305	4500	-45.33	20250131	2305	6.72	20240805	2.09	N	091810	500	1076 억	4372903	N	N	4385	N	N
104	20250312	100709	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2470	40	2	1.65	664178155	270707	43.07	2430	2480	2420	3155	1705	2430	2453.49	4.05	88438	83878	2463	2446	2423	2406	2383	2455	2415	1077	725	500	1790	5	1	215378976	5320	5.21	3.28	12	0.13	474.00	753.00	4500	20250131	-45.11	2305	20240805	7.16	4500	-45.11	20250131	2375	4.00	20250305	4500	-45.11	20250131	2305	7.16	20240805	2.09	N	091810	500	1076 억	4359491	N	N	4385	N	N
105	20250312	090714	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2445	15	2	0.62	151153790	62204	9.90	2430	2450	2420	3155	1705	2430	2429.97	3.99	22284	19951	2463	2446	2423	2406	2383	2455	2415	1077	725	500	1790	5	1	215378976	5266	5.16	3.25	12	0.03	474.00	753.00	4500	20250131	-45.67	2305	20240805	6.07	4500	-45.67	20250131	2375	2.95	20250305	4500	-45.67	20250131	2305	6.07	20240805	2.09	N	091810	500	1076 억	4293337	N	N	4385	N	N
106	20250311	160705	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2430	-35	5	-1.42	1507561214	623878	98.09	2415	2440	2400	3200	1730	2465	2416.42	3.97	56702	57149	2515	2490	2470	2445	2425	2480	2435	1077	735	500	1820	5	1	215378976	5234	5.13	3.23	12	0.29	474.00	753.00	4500	20250131	-46.00	2305	20240805	5.42	4500	-46.00	20250131	2375	2.32	20250305	4500	-46.00	20250131	2305	5.42	20240805	2.12	N	091810	500	1076 억	4271053	N	N	4385	N	N
107	20250311	150708	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2425	-40	5	-1.62	1408338087	582935	91.66	2415	2440	2400	3200	1730	2465	2415.94	3.98	76199	72995	2515	2490	2470	2445	2425	2480	2435	1077	735	500	1820	5	1	215378976	5223	5.12	3.22	12	0.27	474.00	753.00	4500	20250131	-46.11	2305	20240805	5.21	4500	-46.11	20250131	2375	2.11	20250305	4500	-46.11	20250131	2305	5.21	20240805	2.12	N	091810	500	1076 억	4290550	N	N	1431	N	N
108	20250311	140708	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2420	-45	5	-1.83	1250755570	517958	81.44	2415	2440	2400	3200	1730	2465	2414.78	4.00	90220	86830	2515	2490	2470	2445	2425	2480	2435	1077	735	500	1820	5	1	215378976	5212	5.11	3.21	12	0.24	474.00	753.00	4500	20250131	-46.22	2305	20240805	4.99	4500	-46.22	20250131	2375	1.89	20250305	4500	-46.22	20250131	2305	4.99	20240805	2.12	N	091810	500	1076 억	4304571	N	N	1431	N	N
109	20250311	130708	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2425	-40	5	-1.62	1128277432	467368	73.49	2415	2440	2400	3200	1730	2465	2414.11	3.99	82403	78777	2515	2490	2470	2445	2425	2480	2435	1077	735	500	1820	5	1	215378976	5223	5.12	3.22	12	0.22	474.00	753.00	4500	20250131	-46.11	2305	20240805	5.21	4500	-46.11	20250131	2375	2.11	20250305	4500	-46.11	20250131	2305	5.21	20240805	2.12	N	091810	500	1076 억	4296754	N	N	1431	N	N
110	20250311	120707	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2420	-45	5	-1.83	1049852746	434982	68.39	2415	2440	2400	3200	1730	2465	2413.55	3.98	73222	70555	2515	2490	2470	2445	2425	2480	2435	1077	735	500	1820	5	1	215378976	5212	5.11	3.21	12	0.20	474.00	753.00	4500	20250131	-46.22	2305	20240805	4.99	4500	-46.22	20250131	2375	1.89	20250305	4500	-46.22	20250131	2305	4.99	20240805	2.12	N	091810	500	1076 억	4287573	N	N	1431	N	N
111	20250311	110706	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	-55	5	-2.23	956616276	396384	62.32	2415	2440	2400	3200	1730	2465	2413.36	3.98	66120	66198	2515	2490	2470	2445	2425	2480	2435	1077	735	500	1820	5	1	215378976	5191	5.08	3.20	12	0.18	474.00	753.00	4500	20250131	-46.44	2305	20240805	4.56	4500	-46.44	20250131	2375	1.47	20250305	4500	-46.44	20250131	2305	4.56	20240805	2.12	N	091810	500	1076 억	4280471	N	N	1431	N	N
112	20250311	100709	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	-50	5	-2.03	653358044	270394	42.51	2415	2440	2400	3200	1730	2465	2416.32	3.98	73908	72773	2515	2490	2470	2445	2425	2480	2435	1077	735	500	1820	5	1	215378976	5201	5.09	3.21	12	0.13	474.00	753.00	4500	20250131	-46.33	2305	20240805	4.77	4500	-46.33	20250131	2375	1.68	20250305	4500	-46.33	20250131	2305	4.77	20240805	2.12	N	091810	500	1076 억	4288259	N	N	1431	N	N
113	20250311	090709	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	-55	5	-2.23	244670165	101375	15.94	2415	2440	2400	3200	1730	2465	2413.52	3.93	17190	13382	2515	2490	2470	2445	2425	2480	2435	1077	735	500	1820	5	1	215378976	5191	5.08	3.20	12	0.05	474.00	753.00	4500	20250131	-46.44	2305	20240805	4.56	4500	-46.44	20250131	2375	1.47	20250305	4500	-46.44	20250131	2305	4.56	20240805	2.12	N	091810	500	1076 억	4231541	N	N	1431	N	N
114	20250310	160702	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2465	-20	5	-0.80	1556150328	631877	85.67	2490	2495	2450	3230	1740	2485	2462.74	3.89	-198465	-176737	2528	2506	2468	2446	2408	2517	2457	1077	745	500	1830	5	1	215378976	5309	5.20	3.27	12	0.29	474.00	753.00	4500	20250131	-45.22	2305	20240805	6.94	4500	-45.22	20250131	2375	3.79	20250305	4500	-45.22	20250131	2305	6.94	20240805	2.12	N	091810	500	1076 억	4192841	N	N	1431	N	N
115	20250310	150706	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2455	-30	5	-1.21	1444012938	586305	79.49	2490	2495	2450	3230	1740	2485	2462.90	3.91	-180765	-180765	2528	2506	2468	2446	2408	2517	2457	1077	745	500	1830	5	1	215378976	5288	5.18	3.26	12	0.27	474.00	753.00	4500	20250131	-45.44	2305	20240805	6.51	4500	-45.44	20250131	2375	3.37	20250305	4500	-45.44	20250131	2305	6.51	20240805	2.12	N	091810	500	1076 억	4210541	N	N	0	N	N
116	20250310	140705	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2465	-20	5	-0.80	928626674	376860	51.09	2490	2495	2450	3230	1740	2485	2464.12	4.00	-84443	-86915	2528	2506	2468	2446	2408	2517	2457	1077	745	500	1830	5	1	215378976	5309	5.20	3.27	12	0.17	474.00	753.00	4500	20250131	-45.22	2305	20240805	6.94	4500	-45.22	20250131	2375	3.79	20250305	4500	-45.22	20250131	2305	6.94	20240805	2.12	N	091810	500	1076 억	4306863	N	N	0	N	N
117	20250310	130704	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2470	-15	5	-0.60	805947169	327135	44.35	2490	2495	2450	3230	1740	2485	2463.65	4.01	-75307	-76759	2528	2506	2468	2446	2408	2517	2457	1077	745	500	1830	5	1	215378976	5320	5.21	3.28	12	0.15	474.00	753.00	4500	20250131	-45.11	2305	20240805	7.16	4500	-45.11	20250131	2375	4.00	20250305	4500	-45.11	20250131	2305	7.16	20240805	2.12	N	091810	500	1076 억	4315999	N	N	0	N	N
118	20250310	120703	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2460	-25	5	-1.01	670487126	272098	36.89	2490	2495	2450	3230	1740	2485	2464.14	4.01	-71916	-71916	2528	2506	2468	2446	2408	2517	2457	1077	745	500	1830	5	1	215378976	5298	5.19	3.27	12	0.13	474.00	753.00	4500	20250131	-45.33	2305	20240805	6.72	4500	-45.33	20250131	2375	3.58	20250305	4500	-45.33	20250131	2305	6.72	20240805	2.12	N	091810	500	1076 억	4319390	N	N	0	N	N
119	20250310	110702	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2470	-15	5	-0.60	425260853	172400	23.37	2490	2495	2450	3230	1740	2485	2466.71	4.07	-14317	-14317	2528	2506	2468	2446	2408	2517	2457	1077	745	500	1830	5	1	215378976	5320	5.21	3.28	12	0.08	474.00	753.00	4500	20250131	-45.11	2305	20240805	7.16	4500	-45.11	20250131	2375	4.00	20250305	4500	-45.11	20250131	2305	7.16	20240805	2.12	N	091810	500	1076 억	4376989	N	N	0	N	N
120	20250310	100704	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2460	-25	5	-1.01	306514351	124244	16.84	2490	2495	2450	3230	1740	2485	2467.04	4.07	-9441	-9441	2528	2506	2468	2446	2408	2517	2457	1077	745	500	1830	5	1	215378976	5298	5.19	3.27	12	0.06	474.00	753.00	4500	20250131	-45.33	2305	20240805	6.72	4500	-45.33	20250131	2375	3.58	20250305	4500	-45.33	20250131	2305	6.72	20240805	2.12	N	091810	500	1076 억	4381865	N	N	0	N	N
121	20250310	090704	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2465	-20	5	-0.80	69020721	27856	3.78	2490	2495	2455	3230	1740	2485	2477.77	4.07	-11126	-11126	2528	2506	2468	2446	2408	2517	2457	1077	745	500	1830	5	1	215378976	5309	5.20	3.27	12	0.01	474.00	753.00	4500	20250131	-45.22	2305	20240805	6.94	4500	-45.22	20250131	2375	3.79	20250305	4500	-45.22	20250131	2305	6.94	20240805	2.12	N	091810	500	1076 억	4380180	N	N	0	N	N
122	20250307	160701	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2485	20	2	0.81	1804274327	729312	69.63	2430	2490	2430	3200	1730	2465	2473.92	4.06	46842	68403	2535	2500	2475	2440	2415	2487	2427	1077	735	500	1820	5	1	215378976	5352	5.24	3.30	12	0.34	474.00	753.00	4500	20250131	-44.78	2305	20240805	7.81	4500	-44.78	20250131	2375	4.63	20250305	4500	-44.78	20250131	2305	7.81	20240805	2.13	N	091810	500	1076 억	4369800	N	N	1317	N	N
123	20250307	150705	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2475	10	2	0.41	1626073932	657511	62.77	2430	2490	2430	3200	1730	2465	2473.07	4.08	66397	66100	2535	2500	2475	2440	2415	2487	2427	1077	735	500	1820	5	1	215378976	5331	5.22	3.29	12	0.31	474.00	753.00	4500	20250131	-45.00	2305	20240805	7.38	4500	-45.00	20250131	2375	4.21	20250305	4500	-45.00	20250131	2305	7.38	20240805	2.13	N	091810	500	1076 억	4389355	N	N	1317	N	N
124	20250307	140702	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2475	10	2	0.41	1303105941	526995	50.31	2430	2490	2430	3200	1730	2465	2472.71	4.11	97025	97025	2535	2500	2475	2440	2415	2487	2427	1077	735	500	1820	5	1	215378976	5331	5.22	3.29	12	0.24	474.00	753.00	4500	20250131	-45.00	2305	20240805	7.38	4500	-45.00	20250131	2375	4.21	20250305	4500	-45.00	20250131	2305	7.38	20240805	2.13	N	091810	500	1076 억	4419983	N	N	1317	N	N
125	20250307	130703	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2480	15	2	0.61	1101012385	445467	42.53	2430	2490	2430	3200	1730	2465	2471.59	4.10	89708	88640	2535	2500	2475	2440	2415	2487	2427	1077	735	500	1820	5	1	215378976	5341	5.23	3.29	12	0.21	474.00	753.00	4500	20250131	-44.89	2305	20240805	7.59	4500	-44.89	20250131	2375	4.42	20250305	4500	-44.89	20250131	2305	7.59	20240805	2.13	N	091810	500	1076 억	4412666	N	N	1317	N	N
126	20250307	120704	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2475	10	2	0.41	951656246	385270	36.78	2430	2490	2430	3200	1730	2465	2470.10	4.09	82268	82182	2535	2500	2475	2440	2415	2487	2427	1077	735	500	1820	5	1	215378976	5331	5.22	3.29	12	0.18	474.00	753.00	4500	20250131	-45.00	2305	20240805	7.38	4500	-45.00	20250131	2375	4.21	20250305	4500	-45.00	20250131	2305	7.38	20240805	2.13	N	091810	500	1076 억	4405226	N	N	1317	N	N
127	20250307	110702	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2485	20	2	0.81	821512039	332822	31.78	2430	2490	2430	3200	1730	2465	2468.32	4.10	90297	90297	2535	2500	2475	2440	2415	2487	2427	1077	735	500	1820	5	1	215378976	5352	5.24	3.30	12	0.15	474.00	753.00	4500	20250131	-44.78	2305	20240805	7.81	4500	-44.78	20250131	2375	4.63	20250305	4500	-44.78	20250131	2305	7.81	20240805	2.13	N	091810	500	1076 억	4413255	N	N	1317	N	N
128	20250307	100700	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2480	15	2	0.61	456078386	185466	17.71	2430	2480	2430	3200	1730	2465	2459.09	4.07	56735	56489	2535	2500	2475	2440	2415	2487	2427	1077	735	500	1820	5	1	215378976	5341	5.23	3.29	12	0.09	474.00	753.00	4500	20250131	-44.89	2305	20240805	7.59	4500	-44.89	20250131	2375	4.42	20250305	4500	-44.89	20250131	2305	7.59	20240805	2.13	N	091810	500	1076 억	4379693	N	N	1317	N	N
129	20250307	090705	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2465	0	3	0.00	117048385	47907	4.57	2430	2480	2430	3200	1730	2465	2443.24	4.03	16885	16558	2535	2500	2475	2440	2415	2487	2427	1077	735	500	1820	5	1	215378976	5309	5.20	3.27	12	0.02	474.00	753.00	4500	20250131	-45.22	2305	20240805	6.94	4500	-45.22	20250131	2375	3.79	20250305	4500	-45.22	20250131	2305	6.94	20240805	2.13	N	091810	500	1076 억	4339843	N	N	1317	N	N
130	20250306	160659	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2465	-20	5	-0.80	2560419219	1036367	74.47	2485	2510	2450	3230	1740	2485	2470.57	4.01	-9086	1033	2558	2521	2448	2411	2338	2540	2430	1077	745	500	1830	5	1	215378976	5309	5.20	3.27	12	0.48	474.00	753.00	4500	20250131	-45.22	2305	20240805	6.94	4500	-45.22	20250131	2375	3.79	20250305	4500	-45.22	20250131	2305	6.94	20240805	2.22	N	091810	500	1076 억	4312968	N	N	1317	N	N
131	20250306	150658	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2450	-35	5	-1.41	2309300149	934175	67.12	2485	2510	2450	3230	1740	2485	2472.02	3.99	-27431	-31378	2558	2521	2448	2411	2338	2540	2430	1077	745	500	1830	5	1	215378976	5277	5.17	3.25	12	0.43	474.00	753.00	4500	20250131	-45.56	2305	20240805	6.29	4500	-45.56	20250131	2375	3.16	20250305	4500	-45.56	20250131	2305	6.29	20240805	2.22	N	091810	500	1076 억	4294623	N	N	0	N	N
132	20250306	140657	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2470	-15	5	-0.60	1759006185	710702	51.07	2485	2510	2455	3230	1740	2485	2475.03	4.01	-4284	-7252	2558	2521	2448	2411	2338	2540	2430	1077	745	500	1830	5	1	215378976	5320	5.21	3.28	12	0.33	474.00	753.00	4500	20250131	-45.11	2305	20240805	7.16	4500	-45.11	20250131	2375	4.00	20250305	4500	-45.11	20250131	2305	7.16	20240805	2.22	N	091810	500	1076 억	4317770	N	N	0	N	N
133	20250306	130659	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2470	-15	5	-0.60	1616561475	652957	46.92	2485	2510	2455	3230	1740	2485	2475.75	4.01	-9754	-9625	2558	2521	2448	2411	2338	2540	2430	1077	745	500	1830	5	1	215378976	5320	5.21	3.28	12	0.30	474.00	753.00	4500	20250131	-45.11	2305	20240805	7.16	4500	-45.11	20250131	2375	4.00	20250305	4500	-45.11	20250131	2305	7.16	20240805	2.22	N	091810	500	1076 억	4312300	N	N	0	N	N
134	20250306	120658	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2480	-5	5	-0.20	1306028504	527173	37.88	2485	2510	2455	3230	1740	2485	2477.42	3.99	-28410	-28281	2558	2521	2448	2411	2338	2540	2430	1077	745	500	1830	5	1	215378976	5341	5.23	3.29	12	0.24	474.00	753.00	4500	20250131	-44.89	2305	20240805	7.59	4500	-44.89	20250131	2375	4.42	20250305	4500	-44.89	20250131	2305	7.59	20240805	2.22	N	091810	500	1076 억	4293644	N	N	0	N	N
135	20250306	110655	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2475	-10	5	-0.40	1237936632	499690	35.90	2485	2510	2455	3230	1740	2485	2477.41	4.00	-18546	-18417	2558	2521	2448	2411	2338	2540	2430	1077	745	500	1830	5	1	215378976	5331	5.22	3.29	12	0.23	474.00	753.00	4500	20250131	-45.00	2305	20240805	7.38	4500	-45.00	20250131	2375	4.21	20250305	4500	-45.00	20250131	2305	7.38	20240805	2.22	N	091810	500	1076 억	4303508	N	N	0	N	N
136	20250306	100657	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2460	-25	5	-1.01	992852672	400379	28.77	2485	2510	2455	3230	1740	2485	2479.78	3.97	-45878	-45806	2558	2521	2448	2411	2338	2540	2430	1077	745	500	1830	5	1	215378976	5298	5.19	3.27	12	0.19	474.00	753.00	4500	20250131	-45.33	2305	20240805	6.72	4500	-45.33	20250131	2375	3.58	20250305	4500	-45.33	20250131	2305	6.72	20240805	2.22	N	091810	500	1076 억	4276176	N	N	0	N	N
137	20250306	090701	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2485	0	3	0.00	163315885	65747	4.72	2485	2490	2470	3230	1740	2485	2484.01	4.00	-15193	-15321	2558	2521	2448	2411	2338	2540	2430	1077	745	500	1830	5	1	215378976	5352	5.24	3.30	12	0.03	474.00	753.00	4500	20250131	-44.78	2305	20240805	7.81	4500	-44.78	20250131	2375	4.63	20250305	4500	-44.78	20250131	2305	7.81	20240805	2.22	N	091810	500	1076 억	4306861	N	N	0	N	N
138	20250305	160650	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2485	75	2	3.11	3294032125	1352364	49.23	2375	2485	2375	3130	1690	2410	2435.50	4.01	331199	337847	2519	2464	2432	2377	2345	2448	2361	1077	720	500	1780	5	1	215378976	5352	5.24	3.30	12	0.63	474.00	753.00	4500	20250131	-44.78	2305	20240805	7.81	4500	-44.78	20250131	2375	4.63	20250305	4500	-44.78	20250131	2305	7.81	20240805	2.32	N	091810	500	1076 억	4314710	N	N	165	N	N
139	20250305	150653	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2470	60	2	2.49	3077377258	1265035	46.05	2375	2480	2375	3130	1690	2410	2432.64	4.01	335804	324899	2519	2464	2432	2377	2345	2448	2361	1077	720	500	1780	5	1	215378976	5320	5.21	3.28	12	0.59	474.00	753.00	4500	20250131	-45.11	2305	20240805	7.16	4500	-45.11	20250131	2375	4.00	20250305	4500	-45.11	20250131	2305	7.16	20240805	2.32	N	091810	500	1076 억	4319315	N	N	165	N	N
140	20250305	140652	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2470	60	2	2.49	2669951593	1100363	40.06	2375	2470	2375	3130	1690	2410	2426.43	3.98	306498	297138	2519	2464	2432	2377	2345	2448	2361	1077	720	500	1780	5	1	215378976	5320	5.21	3.28	12	0.51	474.00	753.00	4500	20250131	-45.11	2305	20240805	7.16	4500	-45.11	20250131	2375	4.00	20250305	4500	-45.11	20250131	2305	7.16	20240805	2.32	N	091810	500	1076 억	4290009	N	N	165	N	N
141	20250305	130650	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2445	35	2	1.45	2393783586	987939	35.97	2375	2455	2375	3130	1690	2410	2423.01	3.94	259456	252193	2519	2464	2432	2377	2345	2448	2361	1077	720	500	1780	5	1	215378976	5266	5.16	3.25	12	0.46	474.00	753.00	4500	20250131	-45.67	2305	20240805	6.07	4500	-45.67	20250131	2375	2.95	20250305	4500	-45.67	20250131	2305	6.07	20240805	2.32	N	091810	500	1076 억	4242967	N	N	165	N	N
142	20250305	120652	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2440	30	2	1.24	2045556048	845336	30.78	2375	2455	2375	3130	1690	2410	2419.82	3.89	209896	209215	2519	2464	2432	2377	2345	2448	2361	1077	720	500	1780	5	1	215378976	5255	5.15	3.24	12	0.39	474.00	753.00	4500	20250131	-45.78	2305	20240805	5.86	4500	-45.78	20250131	2375	2.74	20250305	4500	-45.78	20250131	2305	5.86	20240805	2.32	N	091810	500	1076 억	4193407	N	N	165	N	N
143	20250305	110647	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2430	20	2	0.83	1642947951	680447	24.77	2375	2445	2375	3130	1690	2410	2414.51	3.86	175858	164710	2519	2464	2432	2377	2345	2448	2361	1077	720	500	1780	5	1	215378976	5234	5.13	3.23	12	0.32	474.00	753.00	4500	20250131	-46.00	2305	20240805	5.42	4500	-46.00	20250131	2375	2.32	20250305	4500	-46.00	20250131	2305	5.42	20240805	2.32	N	091810	500	1076 억	4159369	N	N	165	N	N
144	20250305	100651	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2425	15	2	0.62	1035506355	430525	15.67	2375	2435	2375	3130	1690	2410	2405.22	3.81	116210	108338	2519	2464	2432	2377	2345	2448	2361	1077	720	500	1780	5	1	215378976	5223	5.12	3.22	12	0.20	474.00	753.00	4500	20250131	-46.11	2305	20240805	5.21	4500	-46.11	20250131	2375	2.11	20250305	4500	-46.11	20250131	2305	5.21	20240805	2.32	N	091810	500	1076 억	4099721	N	N	165	N	N
145	20250305	090649	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2420	10	2	0.41	411291562	172000	6.26	2375	2435	2375	3130	1690	2410	2391.21	3.75	56084	56084	2519	2464	2432	2377	2345	2448	2361	1077	720	500	1780	5	1	215378976	5212	5.11	3.21	12	0.08	474.00	753.00	4500	20250131	-46.22	2305	20240805	4.99	4500	-46.22	20250131	2375	1.89	20250305	4500	-46.22	20250131	2305	4.99	20240805	2.32	N	091810	500	1076 억	4039595	N	N	165	N	N
146	20250304	160643	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	-100	5	-3.98	6493664674	2687417	59.80	2425	2487	2400	3260	1760	2510	2416.38	3.70	243446	242693	2666	2587	2541	2462	2416	2565	2440	1077	750	500	1850	5	1	215378976	5191	5.08	3.20	12	1.25	474.00	753.00	4500	20250131	-46.44	2305	20240805	4.56	4500	-46.44	20250131	2400	0.42	20250304	4500	-46.44	20250131	2305	4.56	20240805	2.24	N	091810	500	1076 억	3983511	N	N	165	N	N
147	20250304	150639	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	-95	5	-3.78	6168009218	2552342	56.79	2425	2487	2400	3260	1760	2510	2416.61	3.68	219384	204035	2666	2587	2541	2462	2416	2565	2440	1077	750	500	1850	5	1	215378976	5201	5.09	3.21	12	1.19	474.00	753.00	4500	20250131	-46.33	2305	20240805	4.77	4500	-46.33	20250131	2400	0.62	20250304	4500	-46.33	20250131	2305	4.77	20240805	2.24	N	091810	500	1076 억	3959449	N	N	126	N	N
148	20250304	140644	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2405	-105	5	-4.18	5358201100	2215908	49.31	2425	2487	2400	3260	1760	2510	2418.06	3.61	146972	138506	2666	2587	2541	2462	2416	2565	2440	1077	750	500	1850	5	1	215378976	5180	5.07	3.19	12	1.03	474.00	753.00	4500	20250131	-46.56	2305	20240805	4.34	4500	-46.56	20250131	2400	0.21	20250304	4500	-46.56	20250131	2305	4.34	20240805	2.24	N	091810	500	1076 억	3887037	N	N	126	N	N
149	20250304	130642	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	-100	5	-3.98	4956196370	2049037	45.59	2425	2487	2400	3260	1760	2510	2418.79	3.59	128776	128756	2666	2587	2541	2462	2416	2565	2440	1077	750	500	1850	5	1	215378976	5191	5.08	3.20	12	0.95	474.00	753.00	4500	20250131	-46.44	2305	20240805	4.56	4500	-46.44	20250131	2400	0.42	20250304	4500	-46.44	20250131	2305	4.56	20240805	2.24	N	091810	500	1076 억	3868841	N	N	126	N	N
150	20250304	120640	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	-100	5	-3.98	4399153269	1818256	40.46	2425	2487	2400	3260	1760	2510	2419.43	3.64	179749	179729	2666	2587	2541	2462	2416	2565	2440	1077	750	500	1850	5	1	215378976	5191	5.08	3.20	12	0.84	474.00	753.00	4500	20250131	-46.44	2305	20240805	4.56	4500	-46.44	20250131	2400	0.42	20250304	4500	-46.44	20250131	2305	4.56	20240805	2.24	N	091810	500	1076 억	3919814	N	N	126	N	N
151	20250304	110642	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2415	-95	5	-3.78	2922283968	1205024	26.81	2425	2487	2405	3260	1760	2510	2425.08	3.56	95012	99006	2666	2587	2541	2462	2416	2565	2440	1077	750	500	1850	5	1	215378976	5201	5.09	3.21	12	0.56	474.00	753.00	4500	20250131	-46.33	2305	20240805	4.77	4500	-46.33	20250131	2405	0.42	20250304	4500	-46.33	20250131	2305	4.77	20240805	2.24	N	091810	500	1076 억	3835077	N	N	126	N	N
152	20250304	100638	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2430	-80	5	-3.19	2193432247	903730	20.11	2425	2487	2405	3260	1760	2510	2427.09	3.56	97515	101509	2666	2587	2541	2462	2416	2565	2440	1077	750	500	1850	5	1	215378976	5234	5.13	3.23	12	0.42	474.00	753.00	4500	20250131	-46.00	2305	20240805	5.42	4500	-46.00	20250131	2405	1.04	20250304	4500	-46.00	20250131	2305	5.42	20240805	2.24	N	091810	500	1076 억	3837580	N	N	126	N	N
153	20250304	090638	57	100.00	KOSPI		운송·창고	N	N	N	N	N	2410	-100	5	-3.98	798550859	329097	7.32	2425	2487	2405	3260	1760	2510	2426.49	3.50	24063	27951	2666	2587	2541	2462	2416	2565	2440	1077	750	500	1850	5	1	215378976	5191	5.08	3.20	12	0.15	474.00	753.00	4500	20250131	-46.44	2305	20240805	4.56	4500	-46.44	20250131	2405	0.21	20250304	4500	-46.44	20250131	2305	4.56	20240805	2.24	N	091810	500	1076 억	3764128	N	N	126	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History