KissMeData/014130/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250318	160310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3395	40	2	1.19	54361370	16126	162.71	3355	3410	3355	4360	2350	3355	3370.87	2.11	-216	3485	3420	3385	3320	3285	3402	3302	60	1005	500	2340	5	1	12000000	407	-2.50	0.50	12	0.13	-1358.00	6809.00	5490	20240311	-38.16	3070	20241209	10.59	3940	-13.83	20250109	3290	3.19	20250103	4960	-31.55	20240531	3070	10.59	20241209	1.32	N	014130	500	60 억	253023	N	N	10	N	N
3	20250318	150312	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3370	15	2	0.45	48723075	14465	145.95	3355	3410	3355	4360	2350	3355	3368.34	2.11	-237	3485	3420	3385	3320	3285	3402	3302	60	1005	500	2340	5	1	12000000	404	-2.48	0.49	12	0.12	-1358.00	6809.00	5490	20240311	-38.62	3070	20241209	9.77	3940	-14.47	20250109	3290	2.43	20250103	4960	-32.06	20240531	3070	9.77	20241209	1.32	N	014130	500	60 억	253023	N	N	4	N	N
4	20250318	140311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3380	25	2	0.75	43974545	13059	131.76	3355	3410	3355	4360	2350	3355	3367.37	2.11	-249	3485	3420	3385	3320	3285	3402	3302	60	1005	500	2340	5	1	12000000	406	-2.49	0.50	12	0.11	-1358.00	6809.00	5490	20240311	-38.43	3070	20241209	10.10	3940	-14.21	20250109	3290	2.74	20250103	4960	-31.85	20240531	3070	10.10	20241209	1.32	N	014130	500	60 억	253023	N	N	4	N	N
5	20250318	130310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3375	20	2	0.60	41767230	12405	125.16	3355	3410	3355	4360	2350	3355	3366.97	2.11	-249	3485	3420	3385	3320	3285	3402	3302	60	1005	500	2340	5	1	12000000	405	-2.49	0.50	12	0.10	-1358.00	6809.00	5490	20240311	-38.52	3070	20241209	9.93	3940	-14.34	20250109	3290	2.58	20250103	4960	-31.96	20240531	3070	9.93	20241209	1.32	N	014130	500	60 억	253023	N	N	4	N	N
6	20250318	120310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3375	20	2	0.60	38295875	11375	114.77	3355	3410	3355	4360	2350	3355	3366.67	2.11	-248	3485	3420	3385	3320	3285	3402	3302	60	1005	500	2340	5	1	12000000	405	-2.49	0.50	12	0.09	-1358.00	6809.00	5490	20240311	-38.52	3070	20241209	9.93	3940	-14.34	20250109	3290	2.58	20250103	4960	-31.96	20240531	3070	9.93	20241209	1.32	N	014130	500	60 억	253023	N	N	4	N	N
7	20250318	110310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3375	20	2	0.60	33933965	10077	101.67	3355	3410	3355	4360	2350	3355	3367.47	2.11	-255	3485	3420	3385	3320	3285	3402	3302	60	1005	500	2340	5	1	12000000	405	-2.49	0.50	12	0.08	-1358.00	6809.00	5490	20240311	-38.52	3070	20241209	9.93	3940	-14.34	20250109	3290	2.58	20250103	4960	-31.96	20240531	3070	9.93	20241209	1.32	N	014130	500	60 억	253023	N	N	4	N	N
8	20250318	100311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3395	40	2	1.19	8243685	2438	24.60	3355	3410	3355	4360	2350	3355	3381.33	2.11	-250	3485	3420	3385	3320	3285	3402	3302	60	1005	500	2340	5	1	12000000	407	-2.50	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-38.16	3070	20241209	10.59	3940	-13.83	20250109	3290	3.19	20250103	4960	-31.55	20240531	3070	10.59	20241209	1.32	N	014130	500	60 억	253023	N	N	4	N	N
9	20250318	090311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	55	2	1.64	1901625	564	5.69	3355	3410	3355	4360	2350	3355	3371.68	2.11	-45	3485	3420	3385	3320	3285	3402	3302	60	1005	500	2340	5	1	12000000	409	-2.51	0.50	12	0.00	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	4960	-31.25	20240531	3070	11.07	20241209	1.32	N	014130	500	60 억	253023	N	N	4	N	N
10	20250317	160310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3355	-80	5	-2.33	33515195	9911	183.40	3450	3450	3350	4465	2405	3435	3381.62	2.07	522	3525	3480	3415	3370	3305	3502	3392	60	1030	500	2400	5	1	12000000	403	-2.47	0.49	12	0.08	-1358.00	6809.00	5490	20240311	-38.89	3070	20241209	9.28	3940	-14.85	20250109	3290	1.98	20250103	4960	-32.36	20240531	3070	9.28	20241209	1.35	N	014130	500	60 억	248297	N	N	4	N	N
11	20250317	150310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-25	5	-0.73	30090525	8893	164.56	3450	3450	3350	4465	2405	3435	3383.62	2.07	922	3525	3480	3415	3370	3305	3502	3392	60	1030	500	2400	5	1	12000000	409	-2.51	0.50	12	0.07	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	4960	-31.25	20240531	3070	11.07	20241209	1.35	N	014130	500	60 억	248297	N	N	3	N	N
12	20250317	140311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3425	-10	5	-0.29	12230065	3579	66.23	3450	3450	3400	4465	2405	3435	3417.17	2.07	957	3525	3480	3415	3370	3305	3502	3392	60	1030	500	2400	5	1	12000000	411	-2.52	0.50	12	0.03	-1358.00	6809.00	5490	20240311	-37.61	3070	20241209	11.56	3940	-13.07	20250109	3290	4.10	20250103	4960	-30.95	20240531	3070	11.56	20241209	1.35	N	014130	500	60 억	248297	N	N	3	N	N
13	20250317	130309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3430	-5	5	-0.15	10687075	3126	57.85	3450	3450	3400	4465	2405	3435	3418.77	2.07	550	3525	3480	3415	3370	3305	3502	3392	60	1030	500	2400	5	1	12000000	412	-2.53	0.50	12	0.03	-1358.00	6809.00	5490	20240311	-37.52	3070	20241209	11.73	3940	-12.94	20250109	3290	4.26	20250103	4960	-30.85	20240531	3070	11.73	20241209	1.35	N	014130	500	60 억	248297	N	N	3	N	N
14	20250317	120309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3430	-5	5	-0.15	3615070	1055	19.52	3450	3450	3400	4465	2405	3435	3426.61	2.07	209	3525	3480	3415	3370	3305	3502	3392	60	1030	500	2400	5	1	12000000	412	-2.53	0.50	12	0.01	-1358.00	6809.00	5490	20240311	-37.52	3070	20241209	11.73	3940	-12.94	20250109	3290	4.26	20250103	4960	-30.85	20240531	3070	11.73	20241209	1.35	N	014130	500	60 억	248297	N	N	3	N	N
15	20250317	110309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3430	-5	5	-0.15	1901430	553	10.23	3450	3450	3420	4465	2405	3435	3438.39	2.07	104	3525	3480	3415	3370	3305	3502	3392	60	1030	500	2400	5	1	12000000	412	-2.53	0.50	12	0.00	-1358.00	6809.00	5490	20240311	-37.52	3070	20241209	11.73	3940	-12.94	20250109	3290	4.26	20250103	4960	-30.85	20240531	3070	11.73	20241209	1.35	N	014130	500	60 억	248297	N	N	3	N	N
16	20250317	100311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3440	5	2	0.15	1709325	497	9.20	3450	3450	3420	4465	2405	3435	3439.29	2.07	93	3525	3480	3415	3370	3305	3502	3392	60	1030	500	2400	5	1	12000000	413	-2.53	0.51	12	0.00	-1358.00	6809.00	5490	20240311	-37.34	3070	20241209	12.05	3940	-12.69	20250109	3290	4.56	20250103	4960	-30.65	20240531	3070	12.05	20241209	1.35	N	014130	500	60 억	248297	N	N	3	N	N
17	20250317	090310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3450	15	2	0.44	10320	3	0.06	3450	3450	3420	4465	2405	3435	3440.00	2.07	1	3525	3480	3415	3370	3305	3502	3392	60	1030	500	2400	5	1	12000000	414	-2.54	0.51	12	0.00	-1358.00	6809.00	5490	20240311	-37.16	3070	20241209	12.38	3940	-12.44	20250109	3290	4.86	20250103	4960	-30.44	20240531	3070	12.38	20241209	1.35	N	014130	500	60 억	248297	N	N	3	N	N
18	20250314	160309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3435	50	2	1.48	18275755	5382	53.97	3395	3460	3350	4400	2370	3385	3395.69	2.07	-578	3421	3402	3376	3357	3331	3412	3367	60	1015	500	2360	5	1	12000000	412	-2.53	0.50	12	0.04	-1358.00	6809.00	5490	20240311	-37.43	3070	20241209	11.89	3940	-12.82	20250109	3290	4.41	20250103	4960	-30.75	20240531	3070	11.89	20241209	1.47	N	014130	500	60 억	248884	N	N	3	N	N
19	20250314	150311	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3435	50	2	1.48	16407115	4838	48.52	3395	3460	3350	4400	2370	3385	3391.30	2.07	-579	3421	3402	3376	3357	3331	3412	3367	60	1015	500	2360	5	1	12000000	412	-2.53	0.50	12	0.04	-1358.00	6809.00	5490	20240311	-37.43	3070	20241209	11.89	3940	-12.82	20250109	3290	4.41	20250103	4960	-30.75	20240531	3070	11.89	20241209	1.47	N	014130	500	60 억	248884	N	N	35	N	N
20	20250314	140309	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3400	15	2	0.44	10966755	3246	32.55	3395	3405	3350	4400	2370	3385	3378.54	2.07	-452	3421	3402	3376	3357	3331	3412	3367	60	1015	500	2360	5	1	12000000	408	-2.50	0.50	12	0.03	-1358.00	6809.00	5490	20240311	-38.07	3070	20241209	10.75	3940	-13.71	20250109	3290	3.34	20250103	4960	-31.45	20240531	3070	10.75	20241209	1.47	N	014130	500	60 억	248884	N	N	35	N	N
21	20250314	130308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3395	10	2	0.30	9298775	2755	27.63	3395	3400	3350	4400	2370	3385	3375.24	2.07	-452	3421	3402	3376	3357	3331	3412	3367	60	1015	500	2360	5	1	12000000	407	-2.50	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-38.16	3070	20241209	10.59	3940	-13.83	20250109	3290	3.19	20250103	4960	-31.55	20240531	3070	10.59	20241209	1.47	N	014130	500	60 억	248884	N	N	35	N	N
22	20250314	120310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3390	5	2	0.15	8752175	2594	26.01	3395	3400	3350	4400	2370	3385	3374.01	2.07	-452	3421	3402	3376	3357	3331	3412	3367	60	1015	500	2360	5	1	12000000	407	-2.50	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-38.25	3070	20241209	10.42	3940	-13.96	20250109	3290	3.04	20250103	4960	-31.65	20240531	3070	10.42	20241209	1.47	N	014130	500	60 억	248884	N	N	35	N	N
23	20250314	110308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3395	10	2	0.30	8338595	2472	24.79	3395	3400	3350	4400	2370	3385	3373.22	2.07	-452	3421	3402	3376	3357	3331	3412	3367	60	1015	500	2360	5	1	12000000	407	-2.50	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-38.16	3070	20241209	10.59	3940	-13.83	20250109	3290	3.19	20250103	4960	-31.55	20240531	3070	10.59	20241209	1.47	N	014130	500	60 억	248884	N	N	35	N	N
24	20250314	100310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3395	10	2	0.30	7621455	2260	22.66	3395	3400	3350	4400	2370	3385	3372.33	2.07	-454	3421	3402	3376	3357	3331	3412	3367	60	1015	500	2360	5	1	12000000	407	-2.50	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-38.16	3070	20241209	10.59	3940	-13.83	20250109	3290	3.19	20250103	4960	-31.55	20240531	3070	10.59	20241209	1.47	N	014130	500	60 억	248884	N	N	35	N	N
25	20250314	090310	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3395	10	2	0.30	67900	20	0.20	3395	3395	3395	4400	2370	3385	3395.00	2.07	-3	3421	3402	3376	3357	3331	3412	3367	60	1015	500	2360	5	1	12000000	407	-2.50	0.50	12	0.00	-1358.00	6809.00	5490	20240311	-38.16	3070	20241209	10.59	3940	-13.83	20250109	3290	3.19	20250103	4960	-31.55	20240531	3070	10.59	20241209	1.47	N	014130	500	60 억	248884	N	N	35	N	N
26	20250313	160307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3385	25	2	0.74	33604560	9964	52.66	3350	3395	3350	4365	2355	3360	3372.60	1.90	2175	3486	3422	3391	3327	3296	3407	3312	60	1005	500	2350	5	1	12000000	406	-2.49	0.50	12	0.08	-1358.00	6809.00	5490	20240311	-38.34	3070	20241209	10.26	3940	-14.09	20250109	3290	2.89	20250103	4960	-31.75	20240531	3070	10.26	20241209	1.47	N	014130	500	60 억	228209	N	N	35	N	N
27	20250313	150308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3375	15	2	0.45	27637885	8194	43.30	3350	3395	3350	4365	2355	3360	3372.94	1.90	2277	3486	3422	3391	3327	3296	3407	3312	60	1005	500	2350	5	1	12000000	405	-2.49	0.50	12	0.07	-1358.00	6809.00	5490	20240311	-38.52	3070	20241209	9.93	3940	-14.34	20250109	3290	2.58	20250103	4960	-31.96	20240531	3070	9.93	20241209	1.47	N	014130	500	60 억	228209	N	N	11	N	N
28	20250313	140307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3380	20	2	0.60	25254195	7486	39.56	3350	3395	3350	4365	2355	3360	3373.52	1.90	2369	3486	3422	3391	3327	3296	3407	3312	60	1005	500	2350	5	1	12000000	406	-2.49	0.50	12	0.06	-1358.00	6809.00	5490	20240311	-38.43	3070	20241209	10.10	3940	-14.21	20250109	3290	2.74	20250103	4960	-31.85	20240531	3070	10.10	20241209	1.47	N	014130	500	60 억	228209	N	N	11	N	N
29	20250313	130308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3365	5	2	0.15	24416295	7237	38.24	3350	3395	3350	4365	2355	3360	3373.81	1.90	2232	3486	3422	3391	3327	3296	3407	3312	60	1005	500	2350	5	1	12000000	404	-2.48	0.49	12	0.06	-1358.00	6809.00	5490	20240311	-38.71	3070	20241209	9.61	3940	-14.59	20250109	3290	2.28	20250103	4960	-32.16	20240531	3070	9.61	20241209	1.47	N	014130	500	60 억	228209	N	N	11	N	N
30	20250313	120308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3380	20	2	0.60	16964175	5024	26.55	3350	3395	3350	4365	2355	3360	3376.63	1.90	2244	3486	3422	3391	3327	3296	3407	3312	60	1005	500	2350	5	1	12000000	406	-2.49	0.50	12	0.04	-1358.00	6809.00	5490	20240311	-38.43	3070	20241209	10.10	3940	-14.21	20250109	3290	2.74	20250103	4960	-31.85	20240531	3070	10.10	20241209	1.47	N	014130	500	60 억	228209	N	N	11	N	N
31	20250313	110307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3395	35	2	1.04	16632480	4926	26.03	3350	3395	3350	4365	2355	3360	3376.47	1.90	2252	3486	3422	3391	3327	3296	3407	3312	60	1005	500	2350	5	1	12000000	407	-2.50	0.50	12	0.04	-1358.00	6809.00	5490	20240311	-38.16	3070	20241209	10.59	3940	-13.83	20250109	3290	3.19	20250103	4960	-31.55	20240531	3070	10.59	20241209	1.47	N	014130	500	60 억	228209	N	N	11	N	N
32	20250313	100307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3380	20	2	0.60	3358395	1000	5.28	3350	3380	3350	4365	2355	3360	3358.39	1.90	161	3486	3422	3391	3327	3296	3407	3312	60	1005	500	2350	5	1	12000000	406	-2.49	0.50	12	0.01	-1358.00	6809.00	5490	20240311	-38.43	3070	20241209	10.10	3940	-14.21	20250109	3290	2.74	20250103	4960	-31.85	20240531	3070	10.10	20241209	1.47	N	014130	500	60 억	228209	N	N	11	N	N
33	20250313	090308	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3350	-10	5	-0.30	717330	214	1.13	3350	3370	3350	4365	2355	3360	3352.01	1.90	53	3486	3422	3391	3327	3296	3407	3312	60	1005	500	2350	5	1	12000000	402	-2.47	0.49	12	0.00	-1358.00	6809.00	5490	20240311	-38.98	3070	20241209	9.12	3940	-14.97	20250109	3290	1.82	20250103	4960	-32.46	20240531	3070	9.12	20241209	1.47	N	014130	500	60 억	228209	N	N	11	N	N
34	20250312	160306	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3360	-55	5	-1.61	63809540	18847	178.61	3425	3455	3360	4435	2395	3415	3387.87	1.88	2409	3465	3440	3400	3375	3335	3452	3387	60	1020	500	2390	5	1	12000000	403	-2.47	0.49	12	0.16	-1358.00	6809.00	5490	20240311	-38.80	3070	20241209	9.45	3940	-14.72	20250109	3290	2.13	20250103	4960	-32.26	20240531	3070	9.45	20241209	1.48	N	014130	500	60 억	225800	N	N	11	N	N
35	20250312	150307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3420	5	2	0.15	16114875	4695	44.49	3425	3455	3395	4435	2395	3415	3432.35	1.88	-1060	3465	3440	3400	3375	3335	3452	3387	60	1020	500	2390	5	1	12000000	410	-2.52	0.50	12	0.04	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	4960	-31.05	20240531	3070	11.40	20241209	1.48	N	014130	500	60 억	225800	N	N	2	N	N
36	20250312	140306	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3420	5	2	0.15	16114875	4695	44.49	3425	3455	3395	4435	2395	3415	3432.35	1.88	-1060	3465	3440	3400	3375	3335	3452	3387	60	1020	500	2390	5	1	12000000	410	-2.52	0.50	12	0.04	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	4960	-31.05	20240531	3070	11.40	20241209	1.48	N	014130	500	60 억	225800	N	N	2	N	N
37	20250312	130306	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-5	5	-0.15	14464985	4210	39.90	3425	3455	3410	4435	2395	3415	3435.86	1.88	-1158	3465	3440	3400	3375	3335	3452	3387	60	1020	500	2390	5	1	12000000	409	-2.51	0.50	12	0.04	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	4960	-31.25	20240531	3070	11.07	20241209	1.48	N	014130	500	60 억	225800	N	N	2	N	N
38	20250312	120307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3425	10	2	0.29	14181725	4127	39.11	3425	3455	3410	4435	2395	3415	3436.33	1.88	-1158	3465	3440	3400	3375	3335	3452	3387	60	1020	500	2390	5	1	12000000	411	-2.52	0.50	12	0.03	-1358.00	6809.00	5490	20240311	-37.61	3070	20241209	11.56	3940	-13.07	20250109	3290	4.10	20250103	4960	-30.95	20240531	3070	11.56	20241209	1.48	N	014130	500	60 억	225800	N	N	2	N	N
39	20250312	110305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3450	35	2	1.02	9150995	2659	25.20	3425	3455	3410	4435	2395	3415	3441.52	1.88	-1158	3465	3440	3400	3375	3335	3452	3387	60	1020	500	2390	5	1	12000000	414	-2.54	0.51	12	0.02	-1358.00	6809.00	5490	20240311	-37.16	3070	20241209	12.38	3940	-12.44	20250109	3290	4.86	20250103	4960	-30.44	20240531	3070	12.38	20241209	1.48	N	014130	500	60 억	225800	N	N	2	N	N
40	20250312	100306	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3445	30	2	0.88	6230290	1812	17.17	3425	3455	3410	4435	2395	3415	3438.35	1.88	-1146	3465	3440	3400	3375	3335	3452	3387	60	1020	500	2390	5	1	12000000	413	-2.54	0.51	12	0.02	-1358.00	6809.00	5490	20240311	-37.25	3070	20241209	12.21	3940	-12.56	20250109	3290	4.71	20250103	4960	-30.54	20240531	3070	12.21	20241209	1.48	N	014130	500	60 억	225800	N	N	2	N	N
41	20250312	090307	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3415	0	3	0.00	0	0	0.00	0	0	0	4435	2395	3415	0.00	1.88	0	3465	3440	3400	3375	3335	3452	3387	60	1020	500	2390	5	1	12000000	410	-2.51	0.50	12	0.00	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	4960	-31.15	20240531	3070	11.24	20241209	1.48	N	014130	500	60 억	225800	N	N	2	N	N
42	20250311	160304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3415	-35	5	-1.01	35646980	10552	104.60	3390	3425	3360	4485	2415	3450	3378.22	1.89	-331	3483	3466	3433	3416	3383	3475	3425	60	1035	500	2410	5	1	12000000	410	-2.51	0.50	12	0.09	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	5490	-37.80	20240311	3070	11.24	20241209	1.49	N	014130	500	60 억	226390	N	N	2	N	N
43	20250311	150305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3400	-50	5	-1.45	32239860	9554	94.71	3390	3425	3360	4485	2415	3450	3374.49	1.89	-230	3483	3466	3433	3416	3383	3475	3425	60	1035	500	2410	5	1	12000000	408	-2.50	0.50	12	0.08	-1358.00	6809.00	5490	20240311	-38.07	3070	20241209	10.75	3940	-13.71	20250109	3290	3.34	20250103	5490	-38.07	20240311	3070	10.75	20241209	1.49	N	014130	500	60 억	226390	N	N	1	N	N
44	20250311	140306	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-40	5	-1.16	27394370	8133	80.62	3390	3425	3360	4485	2415	3450	3368.30	1.89	-41	3483	3466	3433	3416	3383	3475	3425	60	1035	500	2410	5	1	12000000	409	-2.51	0.50	12	0.07	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	5490	-37.89	20240311	3070	11.07	20241209	1.49	N	014130	500	60 억	226390	N	N	1	N	N
45	20250311	130306	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3385	-65	5	-1.88	25383350	7540	74.74	3390	3425	3360	4485	2415	3450	3366.49	1.89	158	3483	3466	3433	3416	3383	3475	3425	60	1035	500	2410	5	1	12000000	406	-2.49	0.50	12	0.06	-1358.00	6809.00	5490	20240311	-38.34	3070	20241209	10.26	3940	-14.09	20250109	3290	2.89	20250103	5490	-38.34	20240311	3070	10.26	20241209	1.49	N	014130	500	60 억	226390	N	N	1	N	N
46	20250311	120305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3385	-65	5	-1.88	25017760	7432	73.67	3390	3425	3360	4485	2415	3450	3366.22	1.89	263	3483	3466	3433	3416	3383	3475	3425	60	1035	500	2410	5	1	12000000	406	-2.49	0.50	12	0.06	-1358.00	6809.00	5490	20240311	-38.34	3070	20241209	10.26	3940	-14.09	20250109	3290	2.89	20250103	5490	-38.34	20240311	3070	10.26	20241209	1.49	N	014130	500	60 억	226390	N	N	1	N	N
47	20250311	110305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3380	-70	5	-2.03	22048420	6550	64.93	3390	3425	3360	4485	2415	3450	3366.17	1.89	-318	3483	3466	3433	3416	3383	3475	3425	60	1035	500	2410	5	1	12000000	406	-2.49	0.50	12	0.05	-1358.00	6809.00	5490	20240311	-38.43	3070	20241209	10.10	3940	-14.21	20250109	3290	2.74	20250103	5490	-38.43	20240311	3070	10.10	20241209	1.49	N	014130	500	60 억	226390	N	N	1	N	N
48	20250311	100305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3365	-85	5	-2.46	18488445	5491	54.43	3390	3425	3360	4485	2415	3450	3367.05	1.89	-311	3483	3466	3433	3416	3383	3475	3425	60	1035	500	2410	5	1	12000000	404	-2.48	0.49	12	0.05	-1358.00	6809.00	5490	20240311	-38.71	3070	20241209	9.61	3940	-14.59	20250109	3290	2.28	20250103	5490	-38.71	20240311	3070	9.61	20241209	1.49	N	014130	500	60 억	226390	N	N	1	N	N
49	20250311	090305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3375	-75	5	-2.17	2194870	648	6.42	3390	3390	3375	4485	2415	3450	3387.15	1.89	-77	3483	3466	3433	3416	3383	3475	3425	60	1035	500	2410	5	1	12000000	405	-2.49	0.50	12	0.01	-1358.00	6809.00	5490	20240311	-38.52	3070	20241209	9.93	3940	-14.34	20250109	3290	2.58	20250103	5490	-38.52	20240311	3070	9.93	20241209	1.49	N	014130	500	60 억	226390	N	N	1	N	N
50	20250310	160302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3450	-5	5	-0.14	29887915	8732	211.68	3420	3450	3400	4490	2420	3455	3422.80	1.90	-1292	3521	3487	3441	3407	3361	3505	3425	60	1035	500	2410	5	1	12000000	414	-2.54	0.51	12	0.07	-1358.00	6809.00	5490	20240311	-37.16	3070	20241209	12.38	3940	-12.44	20250109	3290	4.86	20250103	5490	-37.16	20240311	3070	12.38	20241209	1.49	N	014130	500	60 억	227682	N	N	1	N	N
51	20250310	150305	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-45	5	-1.30	28463090	8319	201.67	3420	3450	3400	4490	2420	3455	3421.46	1.90	-1194	3521	3487	3441	3407	3361	3505	3425	60	1035	500	2410	5	1	12000000	409	-2.51	0.50	12	0.07	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	5490	-37.89	20240311	3070	11.07	20241209	1.49	N	014130	500	60 억	227682	N	N	0	N	N
52	20250310	140304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3450	-5	5	-0.14	27078475	7913	191.83	3420	3450	3400	4490	2420	3455	3422.02	1.90	-1167	3521	3487	3441	3407	3361	3505	3425	60	1035	500	2410	5	1	12000000	414	-2.54	0.51	12	0.07	-1358.00	6809.00	5490	20240311	-37.16	3070	20241209	12.38	3940	-12.44	20250109	3290	4.86	20250103	5490	-37.16	20240311	3070	12.38	20241209	1.49	N	014130	500	60 억	227682	N	N	0	N	N
53	20250310	130304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3450	-5	5	-0.14	27078475	7913	191.83	3420	3450	3400	4490	2420	3455	3422.02	1.90	-1167	3521	3487	3441	3407	3361	3505	3425	60	1035	500	2410	5	1	12000000	414	-2.54	0.51	12	0.07	-1358.00	6809.00	5490	20240311	-37.16	3070	20241209	12.38	3940	-12.44	20250109	3290	4.86	20250103	5490	-37.16	20240311	3070	12.38	20241209	1.49	N	014130	500	60 억	227682	N	N	0	N	N
54	20250310	120303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3415	-40	5	-1.16	16377485	4801	116.39	3420	3420	3400	4490	2420	3455	3411.27	1.90	-1123	3521	3487	3441	3407	3361	3505	3425	60	1035	500	2410	5	1	12000000	410	-2.51	0.50	12	0.04	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	5490	-37.80	20240311	3070	11.24	20241209	1.49	N	014130	500	60 억	227682	N	N	0	N	N
55	20250310	110303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-45	5	-1.30	14884750	4362	105.75	3420	3420	3400	4490	2420	3455	3412.37	1.90	-1286	3521	3487	3441	3407	3361	3505	3425	60	1035	500	2410	5	1	12000000	409	-2.51	0.50	12	0.04	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	5490	-37.89	20240311	3070	11.07	20241209	1.49	N	014130	500	60 억	227682	N	N	0	N	N
56	20250310	100304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3420	-35	5	-1.01	13121530	3844	93.19	3420	3420	3400	4490	2420	3455	3413.51	1.90	-1271	3521	3487	3441	3407	3361	3505	3425	60	1035	500	2410	5	1	12000000	410	-2.52	0.50	12	0.03	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	5490	-37.70	20240311	3070	11.40	20241209	1.49	N	014130	500	60 억	227682	N	N	0	N	N
57	20250310	090304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3415	-40	5	-1.16	9526055	2788	67.59	3420	3420	3415	4490	2420	3455	3416.81	1.90	-1288	3521	3487	3441	3407	3361	3505	3425	60	1035	500	2410	5	1	12000000	410	-2.51	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	5490	-37.80	20240311	3070	11.24	20241209	1.49	N	014130	500	60 억	227682	N	N	0	N	N
58	20250307	160303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3455	15	2	0.44	14087880	4121	107.37	3435	3475	3395	4470	2410	3440	3418.56	1.91	-1042	3476	3457	3421	3402	3366	3467	3412	60	1030	500	2400	5	1	12000000	415	-2.54	0.51	12	0.03	-1358.00	6809.00	5490	20240311	-37.07	3070	20241209	12.54	3940	-12.31	20250109	3290	5.02	20250103	5490	-37.07	20240311	3070	12.54	20241209	1.49	N	014130	500	60 억	228724	N	N	2	N	N
59	20250307	150304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3445	5	2	0.15	10355735	3031	78.97	3435	3475	3400	4470	2410	3440	3416.61	1.91	-727	3476	3457	3421	3402	3366	3467	3412	60	1030	500	2400	5	1	12000000	413	-2.54	0.51	12	0.03	-1358.00	6809.00	5490	20240311	-37.25	3070	20241209	12.21	3940	-12.56	20250109	3290	4.71	20250103	5490	-37.25	20240311	3070	12.21	20241209	1.49	N	014130	500	60 억	228724	N	N	2	N	N
60	20250307	140303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3445	5	2	0.15	4855650	1417	36.92	3435	3475	3405	4470	2410	3440	3426.71	1.91	-387	3476	3457	3421	3402	3366	3467	3412	60	1030	500	2400	5	1	12000000	413	-2.54	0.51	12	0.01	-1358.00	6809.00	5490	20240311	-37.25	3070	20241209	12.21	3940	-12.56	20250109	3290	4.71	20250103	5490	-37.25	20240311	3070	12.21	20241209	1.49	N	014130	500	60 억	228724	N	N	2	N	N
61	20250307	130304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3415	-25	5	-0.73	4779915	1395	36.35	3435	3475	3405	4470	2410	3440	3426.46	1.91	-386	3476	3457	3421	3402	3366	3467	3412	60	1030	500	2400	5	1	12000000	410	-2.51	0.50	12	0.01	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	5490	-37.80	20240311	3070	11.24	20241209	1.49	N	014130	500	60 억	228724	N	N	2	N	N
62	20250307	120304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3465	25	2	0.73	2918580	851	22.17	3435	3475	3405	4470	2410	3440	3429.59	1.91	-354	3476	3457	3421	3402	3366	3467	3412	60	1030	500	2400	5	1	12000000	416	-2.55	0.51	12	0.01	-1358.00	6809.00	5490	20240311	-36.89	3070	20241209	12.87	3940	-12.06	20250109	3290	5.32	20250103	5490	-36.89	20240311	3070	12.87	20241209	1.49	N	014130	500	60 억	228724	N	N	2	N	N
63	20250307	110303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3465	25	2	0.73	2859930	834	21.73	3435	3475	3405	4470	2410	3440	3429.17	1.91	-351	3476	3457	3421	3402	3366	3467	3412	60	1030	500	2400	5	1	12000000	416	-2.55	0.51	12	0.01	-1358.00	6809.00	5490	20240311	-36.89	3070	20241209	12.87	3940	-12.06	20250109	3290	5.32	20250103	5490	-36.89	20240311	3070	12.87	20241209	1.49	N	014130	500	60 억	228724	N	N	2	N	N
64	20250307	100303	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3420	-20	5	-0.58	1927110	564	14.70	3435	3435	3405	4470	2410	3440	3416.86	1.91	-286	3476	3457	3421	3402	3366	3467	3412	60	1030	500	2400	5	1	12000000	410	-2.52	0.50	12	0.00	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	5490	-37.70	20240311	3070	11.40	20241209	1.49	N	014130	500	60 억	228724	N	N	2	N	N
65	20250307	090304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3405	-35	5	-1.02	313825	92	2.40	3435	3435	3405	4470	2410	3440	3411.14	1.91	-7	3476	3457	3421	3402	3366	3467	3412	60	1030	500	2400	5	1	12000000	409	-2.51	0.50	12	0.00	-1358.00	6809.00	5490	20240311	-37.98	3070	20241209	10.91	3940	-13.58	20250109	3290	3.50	20250103	5490	-37.98	20240311	3070	10.91	20241209	1.49	N	014130	500	60 억	228724	N	N	2	N	N
66	20250306	160302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3440	15	2	0.44	13091645	3837	24.81	3385	3440	3385	4450	2400	3425	3411.95	1.65	320	3471	3447	3416	3392	3361	3460	3405	60	1025	500	2390	5	1	12000000	413	-2.53	0.51	12	0.03	-1358.00	6809.00	5490	20240311	-37.34	3070	20241209	12.05	3940	-12.69	20250109	3290	4.56	20250103	5490	-37.34	20240311	3070	12.05	20241209	1.50	N	014130	500	60 억	198412	N	N	2	N	N
67	20250306	150302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-15	5	-0.44	7205115	2117	13.69	3385	3425	3385	4450	2400	3425	3403.46	1.65	320	3471	3447	3416	3392	3361	3460	3405	60	1025	500	2390	5	1	12000000	409	-2.51	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	5490	-37.89	20240311	3070	11.07	20241209	1.50	N	014130	500	60 억	198412	N	N	5	N	N
68	20250306	140302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-15	5	-0.44	6689710	1966	12.71	3385	3425	3385	4450	2400	3425	3402.70	1.65	320	3471	3447	3416	3392	3361	3460	3405	60	1025	500	2390	5	1	12000000	409	-2.51	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	5490	-37.89	20240311	3070	11.07	20241209	1.50	N	014130	500	60 억	198412	N	N	5	N	N
69	20250306	130302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-15	5	-0.44	5052910	1486	9.61	3385	3425	3385	4450	2400	3425	3400.34	1.65	43	3471	3447	3416	3392	3361	3460	3405	60	1025	500	2390	5	1	12000000	409	-2.51	0.50	12	0.01	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	5490	-37.89	20240311	3070	11.07	20241209	1.50	N	014130	500	60 억	198412	N	N	5	N	N
70	20250306	120302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3415	-10	5	-0.29	4605845	1355	8.76	3385	3425	3385	4450	2400	3425	3399.15	1.65	43	3471	3447	3416	3392	3361	3460	3405	60	1025	500	2390	5	1	12000000	410	-2.51	0.50	12	0.01	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	5490	-37.80	20240311	3070	11.24	20241209	1.50	N	014130	500	60 억	198412	N	N	5	N	N
71	20250306	110301	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3420	-5	5	-0.15	4356415	1282	8.29	3385	3420	3385	4450	2400	3425	3398.14	1.65	43	3471	3447	3416	3392	3361	3460	3405	60	1025	500	2390	5	1	12000000	410	-2.52	0.50	12	0.01	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	5490	-37.70	20240311	3070	11.40	20241209	1.50	N	014130	500	60 억	198412	N	N	5	N	N
72	20250306	100302	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-15	5	-0.44	4175675	1229	7.95	3385	3420	3385	4450	2400	3425	3397.62	1.65	43	3471	3447	3416	3392	3361	3460	3405	60	1025	500	2390	5	1	12000000	409	-2.51	0.50	12	0.01	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	5490	-37.89	20240311	3070	11.07	20241209	1.50	N	014130	500	60 억	198412	N	N	5	N	N
73	20250306	090304	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3400	-25	5	-0.73	2248075	664	4.29	3385	3400	3385	4450	2400	3425	3385.66	1.65	29	3471	3447	3416	3392	3361	3460	3405	60	1025	500	2390	5	1	12000000	408	-2.50	0.50	12	0.01	-1358.00	6809.00	5490	20240311	-38.07	3070	20241209	10.75	3940	-13.71	20250109	3290	3.34	20250103	5490	-38.07	20240311	3070	10.75	20241209	1.50	N	014130	500	60 억	198412	N	N	5	N	N
74	20250305	160259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3425	5	2	0.15	43576030	12810	70.82	3420	3440	3385	4445	2395	3420	3401.72	1.64	1908	3500	3460	3405	3365	3310	3480	3385	60	1025	500	2390	5	1	12000000	411	-2.52	0.50	12	0.11	-1358.00	6809.00	5490	20240311	-37.61	3070	20241209	11.56	3940	-13.07	20250109	3290	4.10	20250103	5490	-37.61	20240311	3070	11.56	20241209	1.50	N	014130	500	60 억	196512	N	N	5	N	N
75	20250305	150301	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3420	0	3	0.00	34788960	10237	56.60	3420	3440	3385	4445	2395	3420	3398.35	1.64	2693	3500	3460	3405	3365	3310	3480	3385	60	1025	500	2390	5	1	12000000	410	-2.52	0.50	12	0.09	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	5490	-37.70	20240311	3070	11.40	20241209	1.50	N	014130	500	60 억	196512	N	N	4	N	N
76	20250305	140259	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3410	-10	5	-0.29	32030525	9427	52.12	3420	3440	3385	4445	2395	3420	3397.74	1.64	2680	3500	3460	3405	3365	3310	3480	3385	60	1025	500	2390	5	1	12000000	409	-2.51	0.50	12	0.08	-1358.00	6809.00	5490	20240311	-37.89	3070	20241209	11.07	3940	-13.45	20250109	3290	3.65	20250103	5490	-37.89	20240311	3070	11.07	20241209	1.50	N	014130	500	60 억	196512	N	N	4	N	N
77	20250305	130258	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3420	0	3	0.00	31771135	9351	51.70	3420	3440	3385	4445	2395	3420	3397.62	1.64	2676	3500	3460	3405	3365	3310	3480	3385	60	1025	500	2390	5	1	12000000	410	-2.52	0.50	12	0.08	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	5490	-37.70	20240311	3070	11.40	20241209	1.50	N	014130	500	60 억	196512	N	N	4	N	N
78	20250305	120300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3415	-5	5	-0.15	26833800	7904	43.70	3420	3440	3385	4445	2395	3420	3394.96	1.64	2758	3500	3460	3405	3365	3310	3480	3385	60	1025	500	2390	5	1	12000000	410	-2.51	0.50	12	0.07	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	5490	-37.80	20240311	3070	11.24	20241209	1.50	N	014130	500	60 억	196512	N	N	4	N	N
79	20250305	110258	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3415	-5	5	-0.15	26039370	7671	42.41	3420	3440	3385	4445	2395	3420	3394.52	1.64	2759	3500	3460	3405	3365	3310	3480	3385	60	1025	500	2390	5	1	12000000	410	-2.51	0.50	12	0.06	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	5490	-37.80	20240311	3070	11.24	20241209	1.50	N	014130	500	60 억	196512	N	N	4	N	N
80	20250305	100300	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3390	-30	5	-0.88	21362685	6290	34.78	3420	3440	3385	4445	2395	3420	3396.29	1.64	2586	3500	3460	3405	3365	3310	3480	3385	60	1025	500	2390	5	1	12000000	407	-2.50	0.50	12	0.05	-1358.00	6809.00	5490	20240311	-38.25	3070	20241209	10.42	3940	-13.96	20250109	3290	3.04	20250103	5490	-38.25	20240311	3070	10.42	20241209	1.50	N	014130	500	60 억	196512	N	N	4	N	N
81	20250305	090258	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3420	0	3	0.00	314640	92	0.51	3420	3420	3420	4445	2395	3420	3420.00	1.64	28	3500	3460	3405	3365	3310	3480	3385	60	1025	500	2390	5	1	12000000	410	-2.52	0.50	12	0.00	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	5490	-37.70	20240311	3070	11.40	20241209	1.50	N	014130	500	60 억	196512	N	N	4	N	N
82	20250304	160257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3420	-5	5	-0.15	61054200	18071	104.10	3400	3445	3350	4450	2400	3425	3378.53	1.65	-1540	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	410	-2.52	0.50	12	0.15	-1358.00	6809.00	5490	20240311	-37.70	3070	20241209	11.40	3940	-13.20	20250109	3290	3.95	20250103	5490	-37.70	20240311	3070	11.40	20241209	1.51	N	014130	500	60 억	198052	N	N	4	N	N
83	20250304	150256	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3390	-35	5	-1.02	46694495	13801	79.50	3400	3445	3355	4450	2400	3425	3383.41	1.65	-1259	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	407	-2.50	0.50	12	0.12	-1358.00	6809.00	5490	20240311	-38.25	3070	20241209	10.42	3940	-13.96	20250109	3290	3.04	20250103	5490	-38.25	20240311	3070	10.42	20241209	1.51	N	014130	500	60 억	198052	N	N	0	N	N
84	20250304	140257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3370	-55	5	-1.61	42303985	12500	72.01	3400	3445	3355	4450	2400	3425	3384.32	1.65	-1243	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	404	-2.48	0.49	12	0.10	-1358.00	6809.00	5490	20240311	-38.62	3070	20241209	9.77	3940	-14.47	20250109	3290	2.43	20250103	5490	-38.62	20240311	3070	9.77	20241209	1.51	N	014130	500	60 억	198052	N	N	0	N	N
85	20250304	130256	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3400	-25	5	-0.73	42003455	12411	71.50	3400	3445	3355	4450	2400	3425	3384.37	1.65	-1244	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	408	-2.50	0.50	12	0.10	-1358.00	6809.00	5490	20240311	-38.07	3070	20241209	10.75	3940	-13.71	20250109	3290	3.34	20250103	5490	-38.07	20240311	3070	10.75	20241209	1.51	N	014130	500	60 억	198052	N	N	0	N	N
86	20250304	120256	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3405	-20	5	-0.58	31787090	9373	54.00	3400	3445	3380	4450	2400	3425	3391.35	1.65	-1470	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	409	-2.51	0.50	12	0.08	-1358.00	6809.00	5490	20240311	-37.98	3070	20241209	10.91	3940	-13.58	20250109	3290	3.50	20250103	5490	-37.98	20240311	3070	10.91	20241209	1.51	N	014130	500	60 억	198052	N	N	0	N	N
87	20250304	110257	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3415	-10	5	-0.29	19573235	5765	33.21	3400	3445	3380	4450	2400	3425	3395.18	1.65	-1643	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	410	-2.51	0.50	12	0.05	-1358.00	6809.00	5490	20240311	-37.80	3070	20241209	11.24	3940	-13.32	20250109	3290	3.80	20250103	5490	-37.80	20240311	3070	11.24	20241209	1.51	N	014130	500	60 억	198052	N	N	0	N	N
88	20250304	100256	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3385	-40	5	-1.17	9116355	2689	15.49	3400	3445	3385	4450	2400	3425	3390.24	1.65	-79	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	406	-2.49	0.50	12	0.02	-1358.00	6809.00	5490	20240311	-38.34	3070	20241209	10.26	3940	-14.09	20250109	3290	2.89	20250103	5490	-38.34	20240311	3070	10.26	20241209	1.51	N	014130	500	60 억	198052	N	N	0	N	N
89	20250304	090254	57	100.00	KOSPI	운송·창고	N	N	N	N	N	3395	-30	5	-0.88	343395	101	0.58	3400	3400	3395	4450	2400	3425	3399.95	1.65	-13	3571	3497	3451	3377	3331	3475	3355	60	1025	500	2390	5	1	12000000	407	-2.50	0.50	12	0.00	-1358.00	6809.00	5490	20240311	-38.16	3070	20241209	10.59	3940	-13.83	20250109	3290	3.19	20250103	5490	-38.16	20240311	3070	10.59	20241209	1.51	N	014130	500	60 억	198052	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History