KissMeData/089590/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

2025-03-31 18:20:09 +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	20250331	141933	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6720	-100	5	-1.47	612559555	90728	38.91	6820	6860	6710	8860	4780	6820	6751.53	5.33	-14539	-14333	7020	6920	6870	6770	6720	6895	6745	806	2040	1000	5040	10	1	80640985	5419	24.89	1.66	12	0.11	270.00	4048.00	11550	20240401	-41.82	6710	20250331	0.15	7850	-14.39	20250107	6710	0.15	20250331	11550	-41.82	20240401	6710	0.15	20250331	0.27	Y	089590	1000	806 억	2148142	N	N	3040	N	N
3	20250328	160728	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6820	-120	5	-1.73	1586665240	231626	78.09	6960	6970	6820	9020	4860	6940	6850.15	5.36	-34537	-33501	7080	7010	6960	6890	6840	6985	6865	806	2080	1000	5130	10	1	80640985	5500	25.26	1.68	12	0.29	270.00	4048.00	11550	20240401	-40.95	6820	20250328	0.00	7850	-13.12	20250107	6820	0.00	20250328	11550	-40.95	20240401	6820	0.00	20250328	0.27	N	089590	1000	806 억	2161618	N	N	3040	N	N
4	20250328	150731	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6820	-120	5	-1.73	1511325990	220583	74.37	6960	6970	6820	9020	4860	6940	6851.51	5.37	-32371	-32398	7080	7010	6960	6890	6840	6985	6865	806	2080	1000	5130	10	1	80640985	5500	25.26	1.68	12	0.27	270.00	4048.00	11550	20240401	-40.95	6820	20250328	0.00	7850	-13.12	20250107	6820	0.00	20250328	11550	-40.95	20240401	6820	0.00	20250328	0.27	N	089590	1000	806 억	2163784	N	N	111	N	N
5	20250328	140732	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6830	-110	5	-1.59	1216613145	177439	59.82	6960	6970	6820	9020	4860	6940	6856.51	5.38	-28343	-28370	7080	7010	6960	6890	6840	6985	6865	806	2080	1000	5130	10	1	80640985	5508	25.30	1.69	12	0.22	270.00	4048.00	11550	20240401	-40.87	6820	20250328	0.15	7850	-12.99	20250107	6820	0.15	20250328	11550	-40.87	20240401	6820	0.15	20250328	0.27	N	089590	1000	806 억	2167812	N	N	111	N	N
6	20250328	130732	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6840	-100	5	-1.44	1073340090	156488	52.76	6960	6970	6820	9020	4860	6940	6858.93	5.38	-26077	-26098	7080	7010	6960	6890	6840	6985	6865	806	2080	1000	5130	10	1	80640985	5516	25.33	1.69	12	0.19	270.00	4048.00	11550	20240401	-40.78	6820	20250328	0.29	7850	-12.87	20250107	6820	0.29	20250328	11550	-40.78	20240401	6820	0.29	20250328	0.27	N	089590	1000	806 억	2170078	N	N	111	N	N
7	20250328	120730	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6850	-90	5	-1.30	997688760	145441	49.04	6960	6970	6820	9020	4860	6940	6859.75	5.39	-22897	-22909	7080	7010	6960	6890	6840	6985	6865	806	2080	1000	5130	10	1	80640985	5524	25.37	1.69	12	0.18	270.00	4048.00	11550	20240401	-40.69	6820	20250328	0.44	7850	-12.74	20250107	6820	0.44	20250328	11550	-40.69	20240401	6820	0.44	20250328	0.27	N	089590	1000	806 억	2173258	N	N	111	N	N
8	20250328	110727	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6850	-90	5	-1.30	901553865	131410	44.31	6960	6970	6820	9020	4860	6940	6860.62	5.40	-19162	-19167	7080	7010	6960	6890	6840	6985	6865	806	2080	1000	5130	10	1	80640985	5524	25.37	1.69	12	0.16	270.00	4048.00	11550	20240401	-40.69	6820	20250328	0.44	7850	-12.74	20250107	6820	0.44	20250328	11550	-40.69	20240401	6820	0.44	20250328	0.27	N	089590	1000	806 억	2176993	N	N	111	N	N
9	20250328	100733	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6860	-80	5	-1.15	418371490	60812	20.50	6960	6970	6850	9020	4860	6940	6879.75	5.41	-13886	-13886	7080	7010	6960	6890	6840	6985	6865	806	2080	1000	5130	10	1	80640985	5532	25.41	1.69	12	0.08	270.00	4048.00	11550	20240401	-40.61	6850	20250328	0.15	7850	-12.61	20250107	6850	0.15	20250328	11550	-40.61	20240401	6850	0.15	20250328	0.27	N	089590	1000	806 억	2182269	N	N	111	N	N
10	20250328	090738	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6900	-40	5	-0.58	47334110	6848	2.31	6960	6970	6900	9020	4860	6940	6912.11	5.44	-1193	-1193	7080	7010	6960	6890	6840	6985	6865	806	2080	1000	5130	10	1	80640985	5564	25.56	1.70	12	0.01	270.00	4048.00	11550	20240401	-40.26	6900	20250328	0.00	7850	-12.10	20250107	6900	0.00	20250328	11550	-40.26	20240401	6900	0.00	20250328	0.27	N	089590	1000	806 억	2194962	N	N	111	N	N
11	20250327	161711	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6940	-80	5	-1.14	2055808585	296066	199.16	7020	7030	6910	9120	4920	7020	6943.75	5.45	-15945	-15551	7106	7062	7036	6992	6966	7050	6980	806	2100	1000	5190	10	1	80640985	5596	25.70	1.71	12	0.37	270.00	4048.00	11550	20240401	-39.91	6910	20250327	0.43	7850	-11.59	20250107	6910	0.43	20250327	11550	-39.91	20240401	6910	0.43	20250327	0.27	N	089590	1000	806 억	2195838	N	N	111	N	N
12	20250327	150730	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6950	-70	5	-1.00	1956575030	281773	189.55	7020	7030	6910	9120	4920	7020	6943.80	5.47	-7537	-7465	7106	7062	7036	6992	6966	7050	6980	806	2100	1000	5190	10	1	80640985	5605	25.74	1.72	12	0.35	270.00	4048.00	11550	20240401	-39.83	6910	20250327	0.58	7850	-11.46	20250107	6910	0.58	20250327	11550	-39.83	20240401	6910	0.58	20250327	0.27	N	089590	1000	806 억	2204246	N	N	800	N	N
13	20250327	140729	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6960	-60	5	-0.85	1834386460	264189	177.72	7020	7030	6910	9120	4920	7020	6943.46	5.48	-1016	-474	7106	7062	7036	6992	6966	7050	6980	806	2100	1000	5190	10	1	80640985	5613	25.78	1.72	12	0.33	270.00	4048.00	11550	20240401	-39.74	6910	20250327	0.72	7850	-11.34	20250107	6910	0.72	20250327	11550	-39.74	20240401	6910	0.72	20250327	0.27	N	089590	1000	806 억	2210767	N	N	800	N	N
14	20250327	130727	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6950	-70	5	-1.00	1756575290	253003	170.19	7020	7030	6910	9120	4920	7020	6942.90	5.49	1577	2099	7106	7062	7036	6992	6966	7050	6980	806	2100	1000	5190	10	1	80640985	5605	25.74	1.72	12	0.31	270.00	4048.00	11550	20240401	-39.83	6910	20250327	0.58	7850	-11.46	20250107	6910	0.58	20250327	11550	-39.83	20240401	6910	0.58	20250327	0.27	N	089590	1000	806 억	2213360	N	N	800	N	N
15	20250327	120733	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6960	-60	5	-0.85	1619256630	233253	156.91	7020	7030	6910	9120	4920	7020	6942.06	5.50	4672	5174	7106	7062	7036	6992	6966	7050	6980	806	2100	1000	5190	10	1	80640985	5613	25.78	1.72	12	0.29	270.00	4048.00	11550	20240401	-39.74	6910	20250327	0.72	7850	-11.34	20250107	6910	0.72	20250327	11550	-39.74	20240401	6910	0.72	20250327	0.27	N	089590	1000	806 억	2216455	N	N	800	N	N
16	20250327	110731	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6960	-60	5	-0.85	1539650845	221809	149.21	7020	7030	6910	9120	4920	7020	6941.34	5.50	7117	7607	7106	7062	7036	6992	6966	7050	6980	806	2100	1000	5190	10	1	80640985	5613	25.78	1.72	12	0.28	270.00	4048.00	11550	20240401	-39.74	6910	20250327	0.72	7850	-11.34	20250107	6910	0.72	20250327	11550	-39.74	20240401	6910	0.72	20250327	0.27	N	089590	1000	806 억	2218900	N	N	800	N	N
17	20250327	100726	57	100.00	KOSPI	신저가	운송·창고	N	N	N	N	N	6920	-100	5	-1.42	1361417565	196153	131.95	7020	7030	6910	9120	4920	7020	6940.59	5.53	16227	16717	7106	7062	7036	6992	6966	7050	6980	806	2100	1000	5190	10	1	80640985	5580	25.63	1.71	12	0.24	270.00	4048.00	11550	20240401	-40.09	6910	20250327	0.14	7850	-11.85	20250107	6910	0.14	20250327	11550	-40.09	20240401	6910	0.14	20250327	0.27	N	089590	1000	806 억	2228010	N	N	800	N	N
18	20250327	090731	57	100.00	KOSPI		운송·창고	N	N	N	N	N	6970	-50	5	-0.71	96652015	13825	9.30	7020	7030	6970	9120	4920	7020	6991.10	5.48	-1303	-813	7106	7062	7036	6992	6966	7050	6980	806	2100	1000	5190	10	1	80640985	5621	25.81	1.72	12	0.02	270.00	4048.00	11550	20240401	-39.65	6920	20241230	0.72	7850	-11.21	20250107	6960	0.14	20250307	11550	-39.65	20240401	6920	0.72	20241230	0.27	N	089590	1000	806 억	2210480	N	N	800	N	N
19	20250326	160721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-20	5	-0.28	1043117510	148600	153.50	7040	7080	7010	9150	4930	7040	7019.63	5.49	-16360	-16326	7100	7070	7040	7010	6980	7070	7010	806	2110	1000	5200	10	1	80640985	5661	26.00	1.73	12	0.18	270.00	4048.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.27	N	089590	1000	806 억	2211783	N	N	800	N	N
20	20250326	150723	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7010	-30	5	-0.43	995741120	141846	146.53	7040	7080	7010	9150	4930	7040	7019.87	5.49	-13954	-14570	7100	7070	7040	7010	6980	7070	7010	806	2110	1000	5200	10	1	80640985	5653	25.96	1.73	12	0.18	270.00	4048.00	11550	20240401	-39.31	6920	20241230	1.30	7850	-10.70	20250107	6960	0.72	20250307	11550	-39.31	20240401	6920	1.30	20241230	0.27	N	089590	1000	806 억	2214189	N	N	1	N	N
21	20250326	140723	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-20	5	-0.28	870257070	123954	128.05	7040	7080	7010	9150	4930	7040	7020.81	5.50	-12295	-13411	7100	7070	7040	7010	6980	7070	7010	806	2110	1000	5200	10	1	80640985	5661	26.00	1.73	12	0.15	270.00	4048.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.27	N	089590	1000	806 억	2215848	N	N	1	N	N
22	20250326	130725	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7010	-30	5	-0.43	694813070	98965	102.23	7040	7080	7010	9150	4930	7040	7020.80	5.51	-8861	-8861	7100	7070	7040	7010	6980	7070	7010	806	2110	1000	5200	10	1	80640985	5653	25.96	1.73	12	0.12	270.00	4048.00	11550	20240401	-39.31	6920	20241230	1.30	7850	-10.70	20250107	6960	0.72	20250307	11550	-39.31	20240401	6920	1.30	20241230	0.27	N	089590	1000	806 억	2219282	N	N	1	N	N
23	20250326	120727	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-20	5	-0.28	554079415	78891	81.49	7040	7080	7010	9150	4930	7040	7023.35	5.51	-6591	-6761	7100	7070	7040	7010	6980	7070	7010	806	2110	1000	5200	10	1	80640985	5661	26.00	1.73	12	0.10	270.00	4048.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.27	N	089590	1000	806 억	2221552	N	N	1	N	N
24	20250326	110724	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7010	-30	5	-0.43	405526365	57718	59.62	7040	7080	7010	9150	4930	7040	7025.99	5.52	-975	-3549	7100	7070	7040	7010	6980	7070	7010	806	2110	1000	5200	10	1	80640985	5653	25.96	1.73	12	0.07	270.00	4048.00	11550	20240401	-39.31	6920	20241230	1.30	7850	-10.70	20250107	6960	0.72	20250307	11550	-39.31	20240401	6920	1.30	20241230	0.27	N	089590	1000	806 억	2227168	N	N	1	N	N
25	20250326	100725	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-20	5	-0.28	283260640	40281	41.61	7040	7080	7010	9150	4930	7040	7032.12	5.53	357	357	7100	7070	7040	7010	6980	7070	7010	806	2110	1000	5200	10	1	80640985	5661	26.00	1.73	12	0.05	270.00	4048.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.27	N	089590	1000	806 억	2228500	N	N	1	N	N
26	20250326	090725	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	20	2	0.28	19802230	2810	2.90	7040	7060	7040	9150	4930	7040	7047.06	5.53	77	77	7100	7070	7040	7010	6980	7070	7010	806	2110	1000	5200	10	1	80640985	5693	26.15	1.74	12	0.00	270.00	4048.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.27	N	089590	1000	806 억	2228220	N	N	1	N	N
27	20250325	160720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	0	3	0.00	679516740	96613	107.79	7040	7070	7010	9150	4930	7040	7033.39	5.53	-1221	-803	7066	7052	7036	7022	7006	7045	7015	806	2110	1000	5200	10	1	80640985	5677	26.07	1.74	12	0.12	270.00	4048.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	6960	1.15	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.29	N	089590	1000	806 억	2228143	N	N	1	N	N
28	20250325	150721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	-10	5	-0.14	644266690	91599	102.20	7040	7070	7010	9150	4930	7040	7033.56	5.53	-509	-730	7066	7052	7036	7022	7006	7045	7015	806	2110	1000	5200	10	1	80640985	5669	26.04	1.74	12	0.11	270.00	4048.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.29	N	089590	1000	806 억	2228855	N	N	3	N	N
29	20250325	140719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-20	5	-0.28	567845325	80707	90.04	7040	7070	7010	9150	4930	7040	7035.89	5.53	730	429	7066	7052	7036	7022	7006	7045	7015	806	2110	1000	5200	10	1	80640985	5661	26.00	1.73	12	0.10	270.00	4048.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.29	N	089590	1000	806 억	2230094	N	N	3	N	N
30	20250325	130720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	10	2	0.14	431153065	61239	68.32	7040	7070	7020	9150	4930	7040	7040.50	5.53	569	778	7066	7052	7036	7022	7006	7045	7015	806	2110	1000	5200	10	1	80640985	5685	26.11	1.74	12	0.08	270.00	4048.00	11550	20240401	-38.96	6920	20241230	1.88	7850	-10.19	20250107	6960	1.29	20250307	11550	-38.96	20240401	6920	1.88	20241230	0.29	N	089590	1000	806 억	2229933	N	N	3	N	N
31	20250325	120720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	-10	5	-0.14	366430445	52041	58.06	7040	7070	7020	9150	4930	7040	7041.19	5.54	2220	2160	7066	7052	7036	7022	7006	7045	7015	806	2110	1000	5200	10	1	80640985	5669	26.04	1.74	12	0.06	270.00	4048.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.29	N	089590	1000	806 억	2231584	N	N	3	N	N
32	20250325	110719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	10	2	0.14	279962125	39752	44.35	7040	7070	7020	9150	4930	7040	7042.72	5.54	3969	3609	7066	7052	7036	7022	7006	7045	7015	806	2110	1000	5200	10	1	80640985	5685	26.11	1.74	12	0.05	270.00	4048.00	11550	20240401	-38.96	6920	20241230	1.88	7850	-10.19	20250107	6960	1.29	20250307	11550	-38.96	20240401	6920	1.88	20241230	0.29	N	089590	1000	806 억	2233333	N	N	3	N	N
33	20250325	100729	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	0	3	0.00	168988800	24016	26.79	7040	7060	7020	9150	4930	7040	7036.51	5.53	857	673	7066	7052	7036	7022	7006	7045	7015	806	2110	1000	5200	10	1	80640985	5677	26.07	1.74	12	0.03	270.00	4048.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	6960	1.15	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.29	N	089590	1000	806 억	2230221	N	N	3	N	N
34	20250325	090725	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	0	3	0.00	28491390	4045	4.51	7040	7060	7040	9150	4930	7040	7043.61	5.54	2306	2024	7066	7052	7036	7022	7006	7045	7015	806	2110	1000	5200	10	1	80640985	5677	26.07	1.74	12	0.01	270.00	4048.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	6960	1.15	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.29	N	089590	1000	806 억	2231670	N	N	3	N	N
35	20250324	160718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	629412060	89449	64.13	7050	7050	7020	9160	4940	7050	7036.55	5.54	-2968	-18035	7090	7070	7040	7020	6990	7055	7005	806	2110	1000	5210	10	1	80640985	5677	26.07	1.74	12	0.11	270.00	4048.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	6960	1.15	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.28	N	089590	1000	806 억	2234632	N	N	3	N	N
36	20250324	150723	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	-20	5	-0.28	570937930	81140	58.18	7050	7050	7020	9160	4940	7050	7036.45	5.55	-1178	-13821	7090	7070	7040	7020	6990	7055	7005	806	2110	1000	5210	10	1	80640985	5669	26.04	1.74	12	0.10	270.00	4048.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.28	N	089590	1000	806 억	2236422	N	N	500	N	N
37	20250324	140722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	-20	5	-0.28	518213580	73644	52.80	7050	7050	7020	9160	4940	7050	7036.74	5.55	108	-11646	7090	7070	7040	7020	6990	7055	7005	806	2110	1000	5210	10	1	80640985	5669	26.04	1.74	12	0.09	270.00	4048.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.28	N	089590	1000	806 억	2237708	N	N	500	N	N
38	20250324	130723	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	469701600	66748	47.86	7050	7050	7020	9160	4940	7050	7036.94	5.55	789	-9894	7090	7070	7040	7020	6990	7055	7005	806	2110	1000	5210	10	1	80640985	5677	26.07	1.74	12	0.08	270.00	4048.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	6960	1.15	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.28	N	089590	1000	806 억	2238389	N	N	500	N	N
39	20250324	120723	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	-20	5	-0.28	381870420	54264	38.91	7050	7050	7020	9160	4940	7050	7037.27	5.56	2311	-6339	7090	7070	7040	7020	6990	7055	7005	806	2110	1000	5210	10	1	80640985	5669	26.04	1.74	12	0.07	270.00	4048.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.28	N	089590	1000	806 억	2239911	N	N	500	N	N
40	20250324	110722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	-20	5	-0.28	210137670	29876	21.42	7050	7050	7020	9160	4940	7050	7033.66	5.57	6999	360	7090	7070	7040	7020	6990	7055	7005	806	2110	1000	5210	10	1	80640985	5669	26.04	1.74	12	0.04	270.00	4048.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.28	N	089590	1000	806 억	2244599	N	N	500	N	N
41	20250324	100719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	-20	5	-0.28	134663730	19147	13.73	7050	7050	7020	9160	4940	7050	7033.15	5.57	8082	1531	7090	7070	7040	7020	6990	7055	7005	806	2110	1000	5210	10	1	80640985	5669	26.04	1.74	12	0.02	270.00	4048.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.28	N	089590	1000	806 억	2245682	N	N	500	N	N
42	20250324	090722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	15480550	2200	1.58	7050	7050	7030	9160	4940	7050	7036.61	5.56	5236	-232	7090	7070	7040	7020	6990	7055	7005	806	2110	1000	5210	10	1	80640985	5677	26.07	1.74	12	0.00	270.00	4048.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	6960	1.15	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.28	N	089590	1000	806 억	2242836	N	N	500	N	N
43	20250321	160736	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	979944560	139369	146.71	7060	7060	7010	9160	4940	7050	7031.29	5.54	-14270	-19010	7096	7072	7056	7032	7016	7065	7025	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.17	1737.00	3889.00	11550	20240401	-38.96	6920	20241230	1.88	7850	-10.19	20250107	6960	1.29	20250307	11550	-38.96	20240401	6920	1.88	20241230	0.28	N	089590	1000	806 억	2232332	N	N	500	N	N
44	20250321	150721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	911660895	129679	136.51	7060	7060	7010	9160	4940	7050	7030.14	5.54	-12707	-21938	7096	7072	7056	7032	7016	7065	7025	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.16	1737.00	3889.00	11550	20240401	-38.96	6920	20241230	1.88	7850	-10.19	20250107	6960	1.29	20250307	11550	-38.96	20240401	6920	1.88	20241230	0.28	N	089590	1000	806 억	2233895	N	N	568	N	N
45	20250321	140721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	807678725	114912	120.96	7060	7060	7010	9160	4940	7050	7028.67	5.55	-10271	-17384	7096	7072	7056	7032	7016	7065	7025	806	2110	1000	5210	10	1	80640985	5677	4.05	1.81	12	0.14	1737.00	3889.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	6960	1.15	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.28	N	089590	1000	806 억	2236331	N	N	568	N	N
46	20250321	130721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	676588825	96296	101.37	7060	7060	7010	9160	4940	7050	7026.14	5.55	-7921	-15261	7096	7072	7056	7032	7016	7065	7025	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.12	1737.00	3889.00	11550	20240401	-38.96	6920	20241230	1.88	7850	-10.19	20250107	6960	1.29	20250307	11550	-38.96	20240401	6920	1.88	20241230	0.28	N	089590	1000	806 억	2238681	N	N	568	N	N
47	20250321	120722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	-20	5	-0.28	546826565	77844	81.94	7060	7060	7010	9160	4940	7050	7024.65	5.56	-4495	-7813	7096	7072	7056	7032	7016	7065	7025	806	2110	1000	5210	10	1	80640985	5669	4.05	1.81	12	0.10	1737.00	3889.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.28	N	089590	1000	806 억	2242107	N	N	568	N	N
48	20250321	110721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-30	5	-0.43	482163100	68637	72.25	7060	7060	7010	9160	4940	7050	7024.83	5.56	-4880	-6382	7096	7072	7056	7032	7016	7065	7025	806	2110	1000	5210	10	1	80640985	5661	4.04	1.81	12	0.09	1737.00	3889.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.28	N	089590	1000	806 억	2241722	N	N	568	N	N
49	20250321	100723	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-30	5	-0.43	340004670	48385	50.93	7060	7060	7010	9160	4940	7050	7027.07	5.56	-3769	-4139	7096	7072	7056	7032	7016	7065	7025	806	2110	1000	5210	10	1	80640985	5661	4.04	1.81	12	0.06	1737.00	3889.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.28	N	089590	1000	806 억	2242833	N	N	568	N	N
50	20250321	090726	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	10	2	0.14	33966180	4816	5.07	7060	7060	7050	9160	4940	7050	7052.78	5.57	-7	-97	7096	7072	7056	7032	7016	7065	7025	806	2110	1000	5210	10	1	80640985	5693	4.06	1.82	12	0.01	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.28	N	089590	1000	806 억	2246595	N	N	568	N	N
51	20250320	161205	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	670251380	94988	106.29	7060	7080	7040	9160	4940	7050	7056.17	5.57	-14740	-24794	7163	7106	7073	7016	6983	7090	7000	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.12	1737.00	3889.00	11550	20240401	-38.96	6920	20241230	1.88	7850	-10.19	20250107	6960	1.29	20250307	11550	-38.96	20240401	6920	1.88	20241230	0.28	N	089590	1000	806 억	2246602	N	N	568	N	N
52	20250320	150720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	650724850	92218	103.19	7060	7080	7040	9160	4940	7050	7056.38	5.57	-14445	-24499	7163	7106	7073	7016	6983	7090	7000	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.11	1737.00	3889.00	11550	20240401	-38.96	6920	20241230	1.88	7850	-10.19	20250107	6960	1.29	20250307	11550	-38.96	20240401	6920	1.88	20241230	0.28	N	089590	1000	806 억	2246897	N	N	4827	N	N
53	20250320	140723	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	10	2	0.14	514590980	72913	81.59	7060	7080	7040	9160	4940	7050	7057.60	5.59	-9598	-19258	7163	7106	7073	7016	6983	7090	7000	806	2110	1000	5210	10	1	80640985	5693	4.06	1.82	12	0.09	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.28	N	089590	1000	806 억	2251744	N	N	4827	N	N
54	20250320	130722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	10	2	0.14	425667735	60315	67.49	7060	7080	7040	9160	4940	7050	7057.41	5.59	-7009	-14232	7163	7106	7073	7016	6983	7090	7000	806	2110	1000	5210	10	1	80640985	5693	4.06	1.82	12	0.07	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.28	N	089590	1000	806 억	2254333	N	N	4827	N	N
55	20250320	120719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7070	20	2	0.28	330202450	46789	52.36	7060	7080	7040	9160	4940	7050	7057.27	5.60	-4879	-11063	7163	7106	7073	7016	6983	7090	7000	806	2110	1000	5210	10	1	80640985	5701	4.07	1.82	12	0.06	1737.00	3889.00	11550	20240401	-38.79	6920	20241230	2.17	7850	-9.94	20250107	6960	1.58	20250307	11550	-38.79	20240401	6920	2.17	20241230	0.28	N	089590	1000	806 억	2256463	N	N	4827	N	N
56	20250320	110721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	10	2	0.14	238911510	33859	37.89	7060	7080	7040	9160	4940	7050	7056.07	5.60	-4360	-7502	7163	7106	7073	7016	6983	7090	7000	806	2110	1000	5210	10	1	80640985	5693	4.06	1.82	12	0.04	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.28	N	089590	1000	806 억	2256982	N	N	4827	N	N
57	20250320	100718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	10	2	0.14	122331405	17329	19.39	7060	7080	7050	9160	4940	7050	7059.35	5.61	-1402	-2231	7163	7106	7073	7016	6983	7090	7000	806	2110	1000	5210	10	1	80640985	5693	4.06	1.82	12	0.02	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.28	N	089590	1000	806 억	2259940	N	N	4827	N	N
58	20250320	090722	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	10	2	0.14	26418840	3746	4.19	7060	7060	7050	9160	4940	7050	7052.55	5.61	64	-9	7163	7106	7073	7016	6983	7090	7000	806	2110	1000	5210	10	1	80640985	5693	4.06	1.82	12	0.00	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.28	N	089590	1000	806 억	2261406	N	N	4827	N	N
59	20250319	160717	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	-20	5	-0.28	629325265	89043	68.78	7070	7130	7040	9190	4950	7070	7067.68	5.61	-10592	-10300	7176	7122	7086	7032	6996	7105	7015	806	2120	1000	5230	10	1	80640985	5685	4.06	1.81	12	0.11	1737.00	3889.00	11550	20240401	-38.96	6920	20241230	1.88	7850	-10.19	20250107	6960	1.29	20250307	11550	-38.96	20240401	6920	1.88	20241230	0.29	N	089590	1000	806 억	2261142	N	N	4827	N	N
60	20250319	150718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7070	0	3	0.00	566647290	80163	61.92	7070	7130	7040	9190	4950	7070	7068.69	5.61	-9936	-9643	7176	7122	7086	7032	6996	7105	7015	806	2120	1000	5230	10	1	80640985	5701	4.07	1.82	12	0.10	1737.00	3889.00	11550	20240401	-38.79	6920	20241230	2.17	7850	-9.94	20250107	6960	1.58	20250307	11550	-38.79	20240401	6920	2.17	20241230	0.29	N	089590	1000	806 억	2261798	N	N	343	N	N
61	20250319	140720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	-10	5	-0.14	501715630	70974	54.83	7070	7130	7040	9190	4950	7070	7069.01	5.62	-7965	-7271	7176	7122	7086	7032	6996	7105	7015	806	2120	1000	5230	10	1	80640985	5693	4.06	1.82	12	0.09	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.29	N	089590	1000	806 억	2263769	N	N	343	N	N
62	20250319	130718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	-10	5	-0.14	413282300	58447	45.15	7070	7130	7040	9190	4950	7070	7071.06	5.62	-4899	-4220	7176	7122	7086	7032	6996	7105	7015	806	2120	1000	5230	10	1	80640985	5693	4.06	1.82	12	0.07	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.29	N	089590	1000	806 억	2266835	N	N	343	N	N
63	20250319	120718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7080	10	2	0.14	256092915	36183	27.95	7070	7130	7060	9190	4950	7070	7077.71	5.63	-3380	-3139	7176	7122	7086	7032	6996	7105	7015	806	2120	1000	5230	10	1	80640985	5709	4.08	1.82	12	0.04	1737.00	3889.00	11550	20240401	-38.70	6920	20241230	2.31	7850	-9.81	20250107	6960	1.72	20250307	11550	-38.70	20240401	6920	2.31	20241230	0.29	N	089590	1000	806 억	2268354	N	N	343	N	N
64	20250319	110718	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7070	0	3	0.00	236488825	33411	25.81	7070	7130	7060	9190	4950	7070	7078.17	5.63	-3557	-3322	7176	7122	7086	7032	6996	7105	7015	806	2120	1000	5230	10	1	80640985	5701	4.07	1.82	12	0.04	1737.00	3889.00	11550	20240401	-38.79	6920	20241230	2.17	7850	-9.94	20250107	6960	1.58	20250307	11550	-38.79	20240401	6920	2.17	20241230	0.29	N	089590	1000	806 억	2268177	N	N	343	N	N
65	20250319	100719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7070	0	3	0.00	107631030	15203	11.74	7070	7130	7060	9190	4950	7070	7079.59	5.63	-1460	-1249	7176	7122	7086	7032	6996	7105	7015	806	2120	1000	5230	10	1	80640985	5701	4.07	1.82	12	0.02	1737.00	3889.00	11550	20240401	-38.79	6920	20241230	2.17	7850	-9.94	20250107	6960	1.58	20250307	11550	-38.79	20240401	6920	2.17	20241230	0.29	N	089590	1000	806 억	2270274	N	N	343	N	N
66	20250319	090721	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	20	2	0.28	29347700	4133	3.19	7070	7130	7060	9190	4950	7070	7100.82	5.63	-211	-9	7176	7122	7086	7032	6996	7105	7015	806	2120	1000	5230	10	1	80640985	5717	4.08	1.82	12	0.01	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.29	N	089590	1000	806 억	2271523	N	N	343	N	N
67	20250318	160715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7070	-50	5	-0.70	913830935	129096	116.32	7130	7140	7050	9250	4990	7120	7078.69	5.64	-26608	-26711	7226	7172	7126	7072	7026	7200	7100	806	2130	1000	5260	10	1	80640985	5701	4.07	1.82	12	0.16	1737.00	3889.00	11550	20240401	-38.79	6920	20241230	2.17	7850	-9.94	20250107	6960	1.58	20250307	11550	-38.79	20240401	6920	2.17	20241230	0.29	N	089590	1000	806 억	2271734	N	N	343	N	N
68	20250318	150719	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7070	-50	5	-0.70	867751805	122573	110.45	7130	7140	7060	9250	4990	7120	7079.47	5.64	-25152	-25202	7226	7172	7126	7072	7026	7200	7100	806	2130	1000	5260	10	1	80640985	5701	4.07	1.82	12	0.15	1737.00	3889.00	11550	20240401	-38.79	6920	20241230	2.17	7850	-9.94	20250107	6960	1.58	20250307	11550	-38.79	20240401	6920	2.17	20241230	0.29	N	089590	1000	806 억	2273190	N	N	971	N	N
69	20250318	140717	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7070	-50	5	-0.70	734792330	103752	93.49	7130	7140	7060	9250	4990	7120	7082.20	5.65	-21800	-21856	7226	7172	7126	7072	7026	7200	7100	806	2130	1000	5260	10	1	80640985	5701	4.07	1.82	12	0.13	1737.00	3889.00	11550	20240401	-38.79	6920	20241230	2.17	7850	-9.94	20250107	6960	1.58	20250307	11550	-38.79	20240401	6920	2.17	20241230	0.29	N	089590	1000	806 억	2276542	N	N	971	N	N
70	20250318	130715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7080	-40	5	-0.56	650984945	91904	82.81	7130	7140	7060	9250	4990	7120	7083.31	5.65	-20328	-20383	7226	7172	7126	7072	7026	7200	7100	806	2130	1000	5260	10	1	80640985	5709	4.08	1.82	12	0.11	1737.00	3889.00	11550	20240401	-38.70	6920	20241230	2.31	7850	-9.81	20250107	6960	1.72	20250307	11550	-38.70	20240401	6920	2.31	20241230	0.29	N	089590	1000	806 억	2278014	N	N	971	N	N
71	20250318	120716	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7070	-50	5	-0.70	514930765	72654	65.47	7130	7140	7060	9250	4990	7120	7087.44	5.66	-15061	-15116	7226	7172	7126	7072	7026	7200	7100	806	2130	1000	5260	10	1	80640985	5701	4.07	1.82	12	0.09	1737.00	3889.00	11550	20240401	-38.79	6920	20241230	2.17	7850	-9.94	20250107	6960	1.58	20250307	11550	-38.79	20240401	6920	2.17	20241230	0.29	N	089590	1000	806 억	2283281	N	N	971	N	N
72	20250318	110715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	-30	5	-0.42	389183240	54874	49.45	7130	7140	7070	9250	4990	7120	7092.31	5.67	-10992	-11047	7226	7172	7126	7072	7026	7200	7100	806	2130	1000	5260	10	1	80640985	5717	4.08	1.82	12	0.07	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.29	N	089590	1000	806 억	2287350	N	N	971	N	N
73	20250318	100717	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7080	-40	5	-0.56	243874555	34372	30.97	7130	7140	7080	9250	4990	7120	7095.15	5.69	-5586	-5641	7226	7172	7126	7072	7026	7200	7100	806	2130	1000	5260	10	1	80640985	5709	4.08	1.82	12	0.04	1737.00	3889.00	11550	20240401	-38.70	6920	20241230	2.31	7850	-9.81	20250107	6960	1.72	20250307	11550	-38.70	20240401	6920	2.31	20241230	0.29	N	089590	1000	806 억	2292756	N	N	971	N	N
74	20250318	090720	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7120	0	3	0.00	11742100	1646	1.48	7130	7140	7120	9250	4990	7120	7133.72	5.70	-947	-1002	7226	7172	7126	7072	7026	7200	7100	806	2130	1000	5260	10	1	80640985	5742	4.10	1.83	12	0.00	1737.00	3889.00	11550	20240401	-38.35	6920	20241230	2.89	7850	-9.30	20250107	6960	2.30	20250307	11550	-38.35	20240401	6920	2.89	20241230	0.29	N	089590	1000	806 억	2297395	N	N	971	N	N
75	20250317	160714	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7120	40	2	0.56	786508825	110411	123.51	7100	7180	7080	9200	4960	7080	7123.47	5.70	11211	11262	7133	7106	7093	7066	7053	7100	7060	806	2120	1000	5230	10	1	80640985	5742	4.10	1.83	12	0.14	1737.00	3889.00	11550	20240401	-38.35	6920	20241230	2.89	7850	-9.30	20250107	6960	2.30	20250307	11550	-38.35	20240401	6920	2.89	20241230	0.28	N	089590	1000	806 억	2298342	N	N	971	N	N
76	20250317	150714	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7120	40	2	0.56	732866720	102882	115.09	7100	7180	7080	9200	4960	7080	7123.37	5.70	11895	10973	7133	7106	7093	7066	7053	7100	7060	806	2120	1000	5230	10	1	80640985	5742	4.10	1.83	12	0.13	1737.00	3889.00	11550	20240401	-38.35	6920	20241230	2.89	7850	-9.30	20250107	6960	2.30	20250307	11550	-38.35	20240401	6920	2.89	20241230	0.28	N	089590	1000	806 억	2299026	N	N	667	N	N
77	20250317	140715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7140	60	2	0.85	642902455	90258	100.96	7100	7180	7080	9200	4960	7080	7122.94	5.69	8488	8493	7133	7106	7093	7066	7053	7100	7060	806	2120	1000	5230	10	1	80640985	5758	4.11	1.84	12	0.11	1737.00	3889.00	11550	20240401	-38.18	6920	20241230	3.18	7850	-9.04	20250107	6960	2.59	20250307	11550	-38.18	20240401	6920	3.18	20241230	0.28	N	089590	1000	806 억	2295619	N	N	667	N	N
78	20250317	130714	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7140	60	2	0.85	513696605	72138	80.69	7100	7180	7080	9200	4960	7080	7121.03	5.70	8997	9002	7133	7106	7093	7066	7053	7100	7060	806	2120	1000	5230	10	1	80640985	5758	4.11	1.84	12	0.09	1737.00	3889.00	11550	20240401	-38.18	6920	20241230	3.18	7850	-9.04	20250107	6960	2.59	20250307	11550	-38.18	20240401	6920	3.18	20241230	0.28	N	089590	1000	806 억	2296128	N	N	667	N	N
79	20250317	120713	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7130	50	2	0.71	457352205	64237	71.86	7100	7180	7080	9200	4960	7080	7119.76	5.69	8322	8327	7133	7106	7093	7066	7053	7100	7060	806	2120	1000	5230	10	1	80640985	5750	4.10	1.83	12	0.08	1737.00	3889.00	11550	20240401	-38.27	6920	20241230	3.03	7850	-9.17	20250107	6960	2.44	20250307	11550	-38.27	20240401	6920	3.03	20241230	0.28	N	089590	1000	806 억	2295453	N	N	667	N	N
80	20250317	110715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7120	40	2	0.56	391191340	54947	61.46	7100	7180	7080	9200	4960	7080	7119.43	5.70	9964	9531	7133	7106	7093	7066	7053	7100	7060	806	2120	1000	5230	10	1	80640985	5742	4.10	1.83	12	0.07	1737.00	3889.00	11550	20240401	-38.35	6920	20241230	2.89	7850	-9.30	20250107	6960	2.30	20250307	11550	-38.35	20240401	6920	2.89	20241230	0.28	N	089590	1000	806 억	2297095	N	N	667	N	N
81	20250317	100714	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7120	40	2	0.56	293972310	41306	46.21	7100	7180	7080	9200	4960	7080	7116.94	5.70	12025	12030	7133	7106	7093	7066	7053	7100	7060	806	2120	1000	5230	10	1	80640985	5742	4.10	1.83	12	0.05	1737.00	3889.00	11550	20240401	-38.35	6920	20241230	2.89	7850	-9.30	20250107	6960	2.30	20250307	11550	-38.35	20240401	6920	2.89	20241230	0.28	N	089590	1000	806 억	2299156	N	N	667	N	N
82	20250317	090715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	10	2	0.14	28408105	4004	4.48	7100	7110	7080	9200	4960	7080	7094.93	5.68	616	621	7133	7106	7093	7066	7053	7100	7060	806	2120	1000	5230	10	1	80640985	5717	4.08	1.82	12	0.00	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.28	N	089590	1000	806 억	2287747	N	N	667	N	N
83	20250314	160712	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7080	-40	5	-0.56	633878750	89332	80.45	7120	7120	7080	9250	4990	7120	7095.76	5.67	-16099	-15545	7193	7156	7113	7076	7033	7175	7095	806	2130	1000	5260	10	1	80640985	5709	4.08	1.82	12	0.11	1737.00	3889.00	11550	20240401	-38.70	6920	20241230	2.31	7850	-9.81	20250107	6960	1.72	20250307	11550	-38.70	20240401	6920	2.31	20241230	0.28	N	089590	1000	806 억	2287131	N	N	667	N	N
84	20250314	150717	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7110	-10	5	-0.14	548940030	77360	69.67	7120	7120	7080	9250	4990	7120	7095.91	5.68	-14830	-15470	7193	7156	7113	7076	7033	7175	7095	806	2130	1000	5260	10	1	80640985	5734	4.09	1.83	12	0.10	1737.00	3889.00	11550	20240401	-38.44	6920	20241230	2.75	7850	-9.43	20250107	6960	2.16	20250307	11550	-38.44	20240401	6920	2.75	20241230	0.28	N	089590	1000	806 억	2288400	N	N	0	N	N
85	20250314	140712	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	-30	5	-0.42	447646320	63094	56.82	7120	7120	7080	9250	4990	7120	7094.91	5.68	-14526	-14026	7193	7156	7113	7076	7033	7175	7095	806	2130	1000	5260	10	1	80640985	5717	4.08	1.82	12	0.08	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.28	N	089590	1000	806 억	2288704	N	N	0	N	N
86	20250314	130711	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7100	-20	5	-0.28	382629985	53923	48.56	7120	7120	7080	9250	4990	7120	7095.85	5.68	-13617	-13117	7193	7156	7113	7076	7033	7175	7095	806	2130	1000	5260	10	1	80640985	5726	4.09	1.83	12	0.07	1737.00	3889.00	11550	20240401	-38.53	6920	20241230	2.60	7850	-9.55	20250107	6960	2.01	20250307	11550	-38.53	20240401	6920	2.60	20241230	0.28	N	089590	1000	806 억	2289613	N	N	0	N	N
87	20250314	120714	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	-30	5	-0.42	350411020	49378	44.47	7120	7120	7080	9250	4990	7120	7096.49	5.68	-12500	-12000	7193	7156	7113	7076	7033	7175	7095	806	2130	1000	5260	10	1	80640985	5717	4.08	1.82	12	0.06	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.28	N	089590	1000	806 억	2290730	N	N	0	N	N
88	20250314	110712	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	-30	5	-0.42	298421020	42046	37.87	7120	7120	7080	9250	4990	7120	7097.48	5.69	-11119	-10619	7193	7156	7113	7076	7033	7175	7095	806	2130	1000	5260	10	1	80640985	5717	4.08	1.82	12	0.05	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.28	N	089590	1000	806 억	2292111	N	N	0	N	N
89	20250314	100712	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	-30	5	-0.42	203070255	28594	25.75	7120	7120	7080	9250	4990	7120	7101.84	5.69	-7571	-7606	7193	7156	7113	7076	7033	7175	7095	806	2130	1000	5260	10	1	80640985	5717	4.08	1.82	12	0.04	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.28	N	089590	1000	806 억	2295659	N	N	0	N	N
90	20250314	090715	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7110	-10	5	-0.14	27782110	3904	3.52	7120	7120	7100	9250	4990	7120	7116.30	5.71	566	566	7193	7156	7113	7076	7033	7175	7095	806	2130	1000	5260	10	1	80640985	5734	4.09	1.83	12	0.00	1737.00	3889.00	11550	20240401	-38.44	6920	20241230	2.75	7850	-9.43	20250107	6960	2.16	20250307	11550	-38.44	20240401	6920	2.75	20241230	0.28	N	089590	1000	806 억	2303796	N	N	0	N	N
91	20250313	160707	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7120	60	2	0.85	785509635	110475	101.89	7100	7150	7070	9170	4950	7060	7110.29	5.71	-5486	-4377	7093	7076	7043	7026	6993	7085	7035	806	2110	1000	5220	10	1	80640985	5742	4.10	1.83	12	0.14	1737.00	3889.00	11550	20240401	-38.35	6920	20241230	2.89	7850	-9.30	20250107	6960	2.30	20250307	11550	-38.35	20240401	6920	2.89	20241230	0.27	N	089590	1000	806 억	2303230	N	N	19	N	N
92	20250313	150709	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7110	50	2	0.71	739957935	104062	95.98	7100	7150	7070	9170	4950	7060	7110.74	5.71	-5210	-4595	7093	7076	7043	7026	6993	7085	7035	806	2110	1000	5220	10	1	80640985	5734	4.09	1.83	12	0.13	1737.00	3889.00	11550	20240401	-38.44	6920	20241230	2.75	7850	-9.43	20250107	6960	2.16	20250307	11550	-38.44	20240401	6920	2.75	20241230	0.27	N	089590	1000	806 억	2303506	N	N	19	N	N
93	20250313	140707	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7110	50	2	0.71	696631265	97962	90.35	7100	7150	7070	9170	4950	7060	7111.24	5.71	-5809	-5651	7093	7076	7043	7026	6993	7085	7035	806	2110	1000	5220	10	1	80640985	5734	4.09	1.83	12	0.12	1737.00	3889.00	11550	20240401	-38.44	6920	20241230	2.75	7850	-9.43	20250107	6960	2.16	20250307	11550	-38.44	20240401	6920	2.75	20241230	0.27	N	089590	1000	806 억	2302907	N	N	19	N	N
94	20250313	130708	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7110	50	2	0.71	606304120	85277	78.65	7100	7150	7070	9170	4950	7060	7109.82	5.71	-5976	-5386	7093	7076	7043	7026	6993	7085	7035	806	2110	1000	5220	10	1	80640985	5734	4.09	1.83	12	0.11	1737.00	3889.00	11550	20240401	-38.44	6920	20241230	2.75	7850	-9.43	20250107	6960	2.16	20250307	11550	-38.44	20240401	6920	2.75	20241230	0.27	N	089590	1000	806 억	2302740	N	N	19	N	N
95	20250313	120708	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7100	40	2	0.57	402259405	56590	52.19	7100	7150	7070	9170	4950	7060	7108.31	5.71	-5703	-5113	7093	7076	7043	7026	6993	7085	7035	806	2110	1000	5220	10	1	80640985	5726	4.09	1.83	12	0.07	1737.00	3889.00	11550	20240401	-38.53	6920	20241230	2.60	7850	-9.55	20250107	6960	2.01	20250307	11550	-38.53	20240401	6920	2.60	20241230	0.27	N	089590	1000	806 억	2303013	N	N	19	N	N
96	20250313	110707	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7110	50	2	0.71	354847260	49922	46.04	7100	7150	7070	9170	4950	7060	7108.03	5.71	-5843	-4830	7093	7076	7043	7026	6993	7085	7035	806	2110	1000	5220	10	1	80640985	5734	4.09	1.83	12	0.06	1737.00	3889.00	11550	20240401	-38.44	6920	20241230	2.75	7850	-9.43	20250107	6960	2.16	20250307	11550	-38.44	20240401	6920	2.75	20241230	0.27	N	089590	1000	806 억	2302873	N	N	19	N	N
97	20250313	100707	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7110	50	2	0.71	219494055	30928	28.53	7100	7130	7070	9170	4950	7060	7096.94	5.71	-6250	-5338	7093	7076	7043	7026	6993	7085	7035	806	2110	1000	5220	10	1	80640985	5734	4.09	1.83	12	0.04	1737.00	3889.00	11550	20240401	-38.44	6920	20241230	2.75	7850	-9.43	20250107	6960	2.16	20250307	11550	-38.44	20240401	6920	2.75	20241230	0.27	N	089590	1000	806 억	2302466	N	N	19	N	N
98	20250313	090709	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7110	50	2	0.71	48812065	6877	6.34	7100	7110	7070	9170	4950	7060	7097.87	5.72	-3402	-3402	7093	7076	7043	7026	6993	7085	7035	806	2110	1000	5220	10	1	80640985	5734	4.09	1.83	12	0.01	1737.00	3889.00	11550	20240401	-38.44	6920	20241230	2.75	7850	-9.43	20250107	6960	2.16	20250307	11550	-38.44	20240401	6920	2.75	20241230	0.27	N	089590	1000	806 억	2305314	N	N	19	N	N
99	20250312	160704	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	30	2	0.43	758473675	107811	56.74	7030	7060	7010	9130	4930	7030	7035.21	5.73	-17639	-29799	7123	7076	7023	6976	6923	7050	6950	806	2100	1000	5200	10	1	80640985	5693	4.06	1.82	12	0.13	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.27	N	089590	1000	806 억	2308716	N	N	19	N	N
100	20250312	150705	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7035	5	2	0.07	679358485	96566	50.82	7030	7060	7010	9130	4930	7030	7035.17	5.73	-15582	-26617	7123	7076	7023	6976	6923	7050	6950	806	2100	1000	5200	10	1	80640985	5673	4.05	1.81	12	0.12	1737.00	3889.00	11550	20240401	-39.09	6920	20241230	1.66	7850	-10.38	20250107	6960	1.08	20250307	11550	-39.09	20240401	6920	1.66	20241230	0.27	N	089590	1000	806 억	2310773	N	N	1177	N	N
101	20250312	140704	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	0	3	0.00	569589390	80962	42.61	7030	7060	7010	9130	4930	7030	7035.27	5.74	-12450	-20847	7123	7076	7023	6976	6923	7050	6950	806	2100	1000	5200	10	1	80640985	5669	4.05	1.81	12	0.10	1737.00	3889.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.27	N	089590	1000	806 억	2313905	N	N	1177	N	N
102	20250312	130703	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	10	2	0.14	436283795	62008	32.63	7030	7060	7010	9130	4930	7030	7035.93	5.74	-10964	-18156	7123	7076	7023	6976	6923	7050	6950	806	2100	1000	5200	10	1	80640985	5677	4.05	1.81	12	0.08	1737.00	3889.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	6960	1.15	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.27	N	089590	1000	806 억	2315391	N	N	1177	N	N
103	20250312	120706	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	30	2	0.43	358116325	50906	26.79	7030	7060	7010	9130	4930	7030	7034.85	5.75	-8614	-14428	7123	7076	7023	6976	6923	7050	6950	806	2100	1000	5200	10	1	80640985	5693	4.06	1.82	12	0.06	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	6960	1.44	20250307	11550	-38.87	20240401	6920	2.02	20241230	0.27	N	089590	1000	806 억	2317741	N	N	1177	N	N
104	20250312	110701	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	20	2	0.28	222085445	31590	16.63	7030	7050	7010	9130	4930	7030	7030.25	5.76	-5434	-9495	7123	7076	7023	6976	6923	7050	6950	806	2100	1000	5200	10	1	80640985	5685	4.06	1.81	12	0.04	1737.00	3889.00	11550	20240401	-38.96	6920	20241230	1.88	7850	-10.19	20250107	6960	1.29	20250307	11550	-38.96	20240401	6920	1.88	20241230	0.27	N	089590	1000	806 억	2320921	N	N	1177	N	N
105	20250312	100702	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-10	5	-0.14	125558630	17867	9.40	7030	7040	7010	9130	4930	7030	7027.40	5.77	-956	-3050	7123	7076	7023	6976	6923	7050	6950	806	2100	1000	5200	10	1	80640985	5661	4.04	1.81	12	0.02	1737.00	3889.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.27	N	089590	1000	806 억	2325399	N	N	1177	N	N
106	20250312	090707	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-10	5	-0.14	13571940	1932	1.02	7030	7030	7020	9130	4930	7030	7024.81	5.77	274	114	7123	7076	7023	6976	6923	7050	6950	806	2100	1000	5200	10	1	80640985	5661	4.04	1.81	12	0.00	1737.00	3889.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.27	N	089590	1000	806 억	2326629	N	N	1177	N	N
107	20250311	160658	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7030	-60	5	-0.85	1329705260	189857	170.48	7050	7070	6970	9210	4970	7090	7003.67	5.77	-48726	-64643	7203	7146	7103	7046	7003	7125	7025	806	2120	1000	5240	10	1	80640985	5669	4.05	1.81	12	0.24	1737.00	3889.00	11550	20240401	-39.13	6920	20241230	1.59	7850	-10.45	20250107	6960	1.01	20250307	11550	-39.13	20240401	6920	1.59	20241230	0.28	N	089590	1000	806 억	2326355	N	N	1177	N	N
108	20250311	150701	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-50	5	-0.71	1283590890	183300	164.59	7050	7070	6970	9210	4970	7090	7002.67	5.77	-47319	-62391	7203	7146	7103	7046	7003	7125	7025	806	2120	1000	5240	10	1	80640985	5677	4.05	1.81	12	0.23	1737.00	3889.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	6960	1.15	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.28	N	089590	1000	806 억	2327762	N	N	462	N	N
109	20250311	140701	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-70	5	-0.99	1199701090	171352	153.86	7050	7070	6970	9210	4970	7090	7001.37	5.79	-42212	-53826	7203	7146	7103	7046	7003	7125	7025	806	2120	1000	5240	10	1	80640985	5661	4.04	1.81	12	0.21	1737.00	3889.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.28	N	089590	1000	806 억	2332869	N	N	462	N	N
110	20250311	130701	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7010	-80	5	-1.13	1046084245	149527	134.27	7050	7050	6970	9210	4970	7090	6995.94	5.80	-37703	-46634	7203	7146	7103	7046	7003	7125	7025	806	2120	1000	5240	10	1	80640985	5653	4.04	1.80	12	0.19	1737.00	3889.00	11550	20240401	-39.31	6920	20241230	1.30	7850	-10.70	20250107	6960	0.72	20250307	11550	-39.31	20240401	6920	1.30	20241230	0.28	N	089590	1000	806 억	2337378	N	N	462	N	N
111	20250311	120700	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7020	-70	5	-0.99	950352105	135861	122.00	7050	7050	6970	9210	4970	7090	6995.01	5.81	-33135	-41360	7203	7146	7103	7046	7003	7125	7025	806	2120	1000	5240	10	1	80640985	5661	4.04	1.81	12	0.17	1737.00	3889.00	11550	20240401	-39.22	6920	20241230	1.45	7850	-10.57	20250107	6960	0.86	20250307	11550	-39.22	20240401	6920	1.45	20241230	0.28	N	089590	1000	806 억	2341946	N	N	462	N	N
112	20250311	110659	57	100.00	KOSPI		운송·창고	N	N	N	N	N	6980	-110	5	-1.55	667457855	95411	85.67	7050	7050	6970	9210	4970	7090	6995.58	5.83	-24578	-27090	7203	7146	7103	7046	7003	7125	7025	806	2120	1000	5240	10	1	80640985	5629	4.02	1.79	12	0.12	1737.00	3889.00	11550	20240401	-39.57	6920	20241230	0.87	7850	-11.08	20250107	6960	0.29	20250307	11550	-39.57	20240401	6920	0.87	20241230	0.28	N	089590	1000	806 억	2350503	N	N	462	N	N
113	20250311	100702	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7000	-90	5	-1.27	503807895	71997	64.65	7050	7050	6970	9210	4970	7090	6997.59	5.85	-16873	-18372	7203	7146	7103	7046	7003	7125	7025	806	2120	1000	5240	10	1	80640985	5645	4.03	1.80	12	0.09	1737.00	3889.00	11550	20240401	-39.39	6920	20241230	1.16	7850	-10.83	20250107	6960	0.57	20250307	11550	-39.39	20240401	6920	1.16	20241230	0.28	N	089590	1000	806 억	2358208	N	N	462	N	N
114	20250311	090702	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7000	-90	5	-1.27	170207545	24310	21.83	7050	7050	6980	9210	4970	7090	7001.45	5.88	-6068	-6112	7203	7146	7103	7046	7003	7125	7025	806	2120	1000	5240	10	1	80640985	5645	4.03	1.80	12	0.03	1737.00	3889.00	11550	20240401	-39.39	6920	20241230	1.16	7850	-10.83	20250107	6960	0.57	20250307	11550	-39.39	20240401	6920	1.16	20241230	0.28	N	089590	1000	806 억	2369013	N	N	462	N	N
115	20250310	160655	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	-60	5	-0.84	789780080	111329	57.78	7150	7160	7060	9290	5010	7150	7094.11	5.89	-32944	-32932	7370	7260	7110	7000	6850	7315	7055	806	2140	1000	5290	10	1	80640985	5717	4.08	1.82	12	0.14	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.28	N	089590	1000	806 억	2375081	N	N	462	N	N
116	20250310	150659	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7080	-70	5	-0.98	739952080	104292	54.12	7150	7160	7060	9290	5010	7150	7095.00	5.90	-30920	-30908	7370	7260	7110	7000	6850	7315	7055	806	2140	1000	5290	10	1	80640985	5709	4.08	1.82	12	0.13	1737.00	3889.00	11550	20240401	-38.70	6920	20241230	2.31	7850	-9.81	20250107	6960	1.72	20250307	11550	-38.70	20240401	6920	2.31	20241230	0.28	N	089590	1000	806 억	2377105	N	N	0	N	N
117	20250310	140658	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7100	-50	5	-0.70	629830695	88747	46.06	7150	7160	7060	9290	5010	7150	7096.92	5.90	-28034	-28022	7370	7260	7110	7000	6850	7315	7055	806	2140	1000	5290	10	1	80640985	5726	4.09	1.83	12	0.11	1737.00	3889.00	11550	20240401	-38.53	6920	20241230	2.60	7850	-9.55	20250107	6960	2.01	20250307	11550	-38.53	20240401	6920	2.60	20241230	0.28	N	089590	1000	806 억	2379991	N	N	0	N	N
118	20250310	130657	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	-60	5	-0.84	498638660	70287	36.48	7150	7150	7060	9290	5010	7150	7094.32	5.92	-22870	-22858	7370	7260	7110	7000	6850	7315	7055	806	2140	1000	5290	10	1	80640985	5717	4.08	1.82	12	0.09	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.28	N	089590	1000	806 억	2385155	N	N	0	N	N
119	20250310	120656	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7100	-50	5	-0.70	396576370	55924	29.02	7150	7150	7060	9290	5010	7150	7091.34	5.92	-19542	-19530	7370	7260	7110	7000	6850	7315	7055	806	2140	1000	5290	10	1	80640985	5726	4.09	1.83	12	0.07	1737.00	3889.00	11550	20240401	-38.53	6920	20241230	2.60	7850	-9.55	20250107	6960	2.01	20250307	11550	-38.53	20240401	6920	2.60	20241230	0.28	N	089590	1000	806 억	2388483	N	N	0	N	N
120	20250310	110655	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	-60	5	-0.84	282459120	39843	20.68	7150	7150	7060	9290	5010	7150	7089.30	5.93	-16506	-16494	7370	7260	7110	7000	6850	7315	7055	806	2140	1000	5290	10	1	80640985	5717	4.08	1.82	12	0.05	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.28	N	089590	1000	806 억	2391519	N	N	0	N	N
121	20250310	100657	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	-60	5	-0.84	206458905	29139	15.12	7150	7150	7060	9290	5010	7150	7085.31	5.94	-13729	-13717	7370	7260	7110	7000	6850	7315	7055	806	2140	1000	5290	10	1	80640985	5717	4.08	1.82	12	0.04	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	6960	1.87	20250307	11550	-38.61	20240401	6920	2.46	20241230	0.28	N	089590	1000	806 억	2394296	N	N	0	N	N
122	20250310	090656	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7080	-70	5	-0.98	21877940	3079	1.60	7150	7150	7070	9290	5010	7150	7105.53	5.97	-1536	-1524	7370	7260	7110	7000	6850	7315	7055	806	2140	1000	5290	10	1	80640985	5709	4.08	1.82	12	0.00	1737.00	3889.00	11550	20240401	-38.70	6920	20241230	2.31	7850	-9.81	20250107	6960	1.72	20250307	11550	-38.70	20240401	6920	2.31	20241230	0.28	N	089590	1000	806 억	2406489	N	N	0	N	N
123	20250307	160654	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7150	60	2	0.85	1370254555	192283	100.20	7050	7220	6960	9210	4970	7090	7126.24	5.97	31514	32097	7163	7126	7083	7046	7003	7145	7065	806	2120	1000	5240	10	1	80640985	5766	4.12	1.84	12	0.24	1737.00	3889.00	11550	20240401	-38.10	6920	20241230	3.32	7850	-8.92	20250107	6960	2.73	20250307	11550	-38.10	20240401	6920	3.32	20241230	0.27	N	089590	1000	806 억	2407442	N	N	397	N	N
124	20250307	150657	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7100	10	2	0.14	1248731345	175186	91.30	7050	7220	6960	9210	4970	7090	7128.03	5.98	35749	35125	7163	7126	7083	7046	7003	7145	7065	806	2120	1000	5240	10	1	80640985	5726	4.09	1.83	12	0.22	1737.00	3889.00	11550	20240401	-38.53	6920	20241230	2.60	7850	-9.55	20250107	6960	2.01	20250307	11550	-38.53	20240401	6920	2.60	20241230	0.27	N	089590	1000	806 억	2411677	N	N	397	N	N
125	20250307	140655	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7130	40	2	0.56	1085927410	152289	79.36	7050	7220	6960	9210	4970	7090	7130.70	5.98	34833	34397	7163	7126	7083	7046	7003	7145	7065	806	2120	1000	5240	10	1	80640985	5750	4.10	1.83	12	0.19	1737.00	3889.00	11550	20240401	-38.27	6920	20241230	3.03	7850	-9.17	20250107	6960	2.44	20250307	11550	-38.27	20240401	6920	3.03	20241230	0.27	N	089590	1000	806 억	2410761	N	N	397	N	N
126	20250307	130656	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7140	50	2	0.71	997722720	139934	72.92	7050	7220	6960	9210	4970	7090	7129.95	5.98	34963	34577	7163	7126	7083	7046	7003	7145	7065	806	2120	1000	5240	10	1	80640985	5758	4.11	1.84	12	0.17	1737.00	3889.00	11550	20240401	-38.18	6920	20241230	3.18	7850	-9.04	20250107	6960	2.59	20250307	11550	-38.18	20240401	6920	3.18	20241230	0.27	N	089590	1000	806 억	2410891	N	N	397	N	N
127	20250307	120657	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7160	70	2	0.99	924261230	129656	67.57	7050	7220	6960	9210	4970	7090	7128.57	5.98	34036	34029	7163	7126	7083	7046	7003	7145	7065	806	2120	1000	5240	10	1	80640985	5774	4.12	1.84	12	0.16	1737.00	3889.00	11550	20240401	-38.01	6920	20241230	3.47	7850	-8.79	20250107	6960	2.87	20250307	11550	-38.01	20240401	6920	3.47	20241230	0.27	N	089590	1000	806 억	2409964	N	N	397	N	N
128	20250307	110655	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7190	100	2	1.41	740902320	104114	54.26	7050	7220	6960	9210	4970	7090	7116.26	5.96	28222	27500	7163	7126	7083	7046	7003	7145	7065	806	2120	1000	5240	10	1	80640985	5798	4.14	1.85	12	0.13	1737.00	3889.00	11550	20240401	-37.75	6920	20241230	3.90	7850	-8.41	20250107	6960	3.30	20250307	11550	-37.75	20240401	6920	3.90	20241230	0.27	N	089590	1000	806 억	2404150	N	N	397	N	N
129	20250307	100653	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7100	10	2	0.14	335413285	47612	24.81	7050	7170	6960	9210	4970	7090	7044.72	5.93	13835	12511	7163	7126	7083	7046	7003	7145	7065	806	2120	1000	5240	10	1	80640985	5726	4.09	1.83	12	0.06	1737.00	3889.00	11550	20240401	-38.53	6920	20241230	2.60	7850	-9.55	20250107	6960	2.01	20250307	11550	-38.53	20240401	6920	2.60	20241230	0.27	N	089590	1000	806 억	2389763	N	N	397	N	N
130	20250307	090658	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-50	5	-0.71	104078080	14781	7.70	7050	7170	7010	9210	4970	7090	7041.34	5.90	1487	1555	7163	7126	7083	7046	7003	7145	7065	806	2120	1000	5240	10	1	80640985	5677	4.05	1.81	12	0.02	1737.00	3889.00	11550	20240401	-39.05	6920	20241230	1.73	7850	-10.32	20250107	7010	0.43	20250307	11550	-39.05	20240401	6920	1.73	20241230	0.27	N	089590	1000	806 억	2377415	N	N	397	N	N
131	20250306	160652	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	50	2	0.71	1348732625	190426	103.06	7040	7120	7040	9150	4930	7040	7082.71	5.89	-10972	-11090	7173	7106	7063	6996	6953	7140	7030	806	2110	1000	5200	10	1	80640985	5717	4.08	1.82	12	0.24	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	7010	1.14	20250304	11550	-38.61	20240401	6920	2.46	20241230	0.26	N	089590	1000	806 억	2375928	N	N	397	N	N
132	20250306	150651	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7110	70	2	0.99	1198722985	169265	91.61	7040	7120	7040	9150	4930	7040	7081.93	5.91	-6284	-8019	7173	7106	7063	6996	6953	7140	7030	806	2110	1000	5200	10	1	80640985	5734	4.09	1.83	12	0.21	1737.00	3889.00	11550	20240401	-38.44	6920	20241230	2.75	7850	-9.43	20250107	7010	1.43	20250304	11550	-38.44	20240401	6920	2.75	20241230	0.26	N	089590	1000	806 억	2380616	N	N	0	N	N
133	20250306	140650	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7080	40	2	0.57	971677320	137261	74.29	7040	7120	7040	9150	4930	7040	7079.05	5.93	4537	1532	7173	7106	7063	6996	6953	7140	7030	806	2110	1000	5200	10	1	80640985	5709	4.08	1.82	12	0.17	1737.00	3889.00	11550	20240401	-38.70	6920	20241230	2.31	7850	-9.81	20250107	7010	1.00	20250304	11550	-38.70	20240401	6920	2.31	20241230	0.26	N	089590	1000	806 억	2391437	N	N	0	N	N
134	20250306	130652	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7090	50	2	0.71	750341465	106068	57.41	7040	7100	7040	9150	4930	7040	7074.16	5.93	4535	1467	7173	7106	7063	6996	6953	7140	7030	806	2110	1000	5200	10	1	80640985	5717	4.08	1.82	12	0.13	1737.00	3889.00	11550	20240401	-38.61	6920	20241230	2.46	7850	-9.68	20250107	7010	1.14	20250304	11550	-38.61	20240401	6920	2.46	20241230	0.26	N	089590	1000	806 억	2391435	N	N	0	N	N
135	20250306	120651	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7080	40	2	0.57	565704330	79998	43.30	7040	7090	7040	9150	4930	7040	7071.48	5.92	111	-3037	7173	7106	7063	6996	6953	7140	7030	806	2110	1000	5200	10	1	80640985	5709	4.08	1.82	12	0.10	1737.00	3889.00	11550	20240401	-38.70	6920	20241230	2.31	7850	-9.81	20250107	7010	1.00	20250304	11550	-38.70	20240401	6920	2.31	20241230	0.26	N	089590	1000	806 억	2387011	N	N	0	N	N
136	20250306	110648	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	20	2	0.28	471363760	66660	36.08	7040	7090	7040	9150	4930	7040	7071.17	5.91	-3158	-3995	7173	7106	7063	6996	6953	7140	7030	806	2110	1000	5200	10	1	80640985	5693	4.06	1.82	12	0.08	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	7010	0.71	20250304	11550	-38.87	20240401	6920	2.02	20241230	0.26	N	089590	1000	806 억	2383742	N	N	0	N	N
137	20250306	100650	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7075	35	2	0.50	268236590	37917	20.52	7040	7090	7040	9150	4930	7040	7074.31	5.92	-2346	-3858	7173	7106	7063	6996	6953	7140	7030	806	2110	1000	5200	10	1	80640985	5705	4.07	1.82	12	0.05	1737.00	3889.00	11550	20240401	-38.74	6920	20241230	2.24	7850	-9.87	20250107	7010	0.93	20250304	11550	-38.74	20240401	6920	2.24	20241230	0.26	N	089590	1000	806 억	2384554	N	N	0	N	N
138	20250306	090654	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	20	2	0.28	44991140	6372	3.45	7040	7090	7040	9150	4930	7040	7060.78	5.92	-1051	-1051	7173	7106	7063	6996	6953	7140	7030	806	2110	1000	5200	10	1	80640985	5693	4.06	1.82	12	0.01	1737.00	3889.00	11550	20240401	-38.87	6920	20241230	2.02	7850	-10.06	20250107	7010	0.71	20250304	11550	-38.87	20240401	6920	2.02	20241230	0.26	N	089590	1000	806 억	2385849	N	N	0	N	N
139	20250305	160643	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	1297781720	184179	56.09	7020	7130	7020	9160	4940	7050	7046.32	5.92	-34590	-33789	7263	7156	7083	6976	6903	7140	6960	806	2110	1000	5210	10	1	80640985	5677	4.05	1.81	12	0.23	1737.00	3889.00	11590	20240221	-39.26	6920	20241230	1.73	7850	-10.32	20250107	7010	0.43	20250304	11550	-39.05	20240401	6920	1.73	20241230	0.23	N	089590	1000	806 억	2385892	N	N	67	N	N
140	20250305	150647	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	1131096850	160516	48.88	7020	7130	7020	9160	4940	7050	7046.63	5.92	-32479	-33665	7263	7156	7083	6976	6903	7140	6960	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.20	1737.00	3889.00	11590	20240221	-39.17	6920	20241230	1.88	7850	-10.19	20250107	7010	0.57	20250304	11550	-38.96	20240401	6920	1.88	20241230	0.23	N	089590	1000	806 억	2388003	N	N	67	N	N
141	20250305	140645	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	985128845	139823	42.58	7020	7130	7020	9160	4940	7050	7045.54	5.94	-27159	-28532	7263	7156	7083	6976	6903	7140	6960	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.17	1737.00	3889.00	11590	20240221	-39.17	6920	20241230	1.88	7850	-10.19	20250107	7010	0.57	20250304	11550	-38.96	20240401	6920	1.88	20241230	0.23	N	089590	1000	806 억	2393323	N	N	67	N	N
142	20250305	130643	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	763210095	108404	33.01	7020	7130	7020	9160	4940	7050	7040.42	5.96	-18721	-19276	7263	7156	7083	6976	6903	7140	6960	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.13	1737.00	3889.00	11590	20240221	-39.17	6920	20241230	1.88	7850	-10.19	20250107	7010	0.57	20250304	11550	-38.96	20240401	6920	1.88	20241230	0.23	N	089590	1000	806 억	2401761	N	N	67	N	N
143	20250305	120646	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	615671045	87454	26.63	7020	7130	7020	9160	4940	7050	7039.94	5.98	-11592	-15408	7263	7156	7083	6976	6903	7140	6960	806	2110	1000	5210	10	1	80640985	5677	4.05	1.81	12	0.11	1737.00	3889.00	11590	20240221	-39.26	6920	20241230	1.73	7850	-10.32	20250107	7010	0.43	20250304	11550	-39.05	20240401	6920	1.73	20241230	0.23	N	089590	1000	806 억	2408890	N	N	67	N	N
144	20250305	110641	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	499833765	71002	21.62	7020	7130	7020	9160	4940	7050	7039.71	5.97	-12876	-14244	7263	7156	7083	6976	6903	7140	6960	806	2110	1000	5210	10	1	80640985	5677	4.05	1.81	12	0.09	1737.00	3889.00	11590	20240221	-39.26	6920	20241230	1.73	7850	-10.32	20250107	7010	0.43	20250304	11550	-39.05	20240401	6920	1.73	20241230	0.23	N	089590	1000	806 억	2407606	N	N	67	N	N
145	20250305	100645	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	382067745	54285	16.53	7020	7130	7020	9160	4940	7050	7038.18	5.97	-14241	-15081	7263	7156	7083	6976	6903	7140	6960	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.07	1737.00	3889.00	11590	20240221	-39.17	6920	20241230	1.88	7850	-10.19	20250107	7010	0.57	20250304	11550	-38.96	20240401	6920	1.88	20241230	0.23	N	089590	1000	806 억	2406241	N	N	67	N	N
146	20250305	090642	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	67333930	9554	2.91	7020	7130	7020	9160	4940	7050	7047.72	6.01	1891	1891	7263	7156	7083	6976	6903	7140	6960	806	2110	1000	5210	10	1	80640985	5677	4.05	1.81	12	0.01	1737.00	3889.00	11590	20240221	-39.26	6920	20241230	1.73	7850	-10.32	20250107	7010	0.43	20250304	11550	-39.05	20240401	6920	1.73	20241230	0.23	N	089590	1000	806 억	2422373	N	N	67	N	N
147	20250304	160637	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	2314316375	328273	38.38	7050	7190	7010	9160	4940	7050	7049.97	6.00	-137091	-137246	7423	7236	7143	6956	6863	7190	6910	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.41	1737.00	3889.00	11630	20240220	-39.38	6920	20241230	1.88	7850	-10.19	20250107	7010	0.57	20250304	11550	-38.96	20240401	6920	1.88	20241230	0.26	N	089590	1000	806 억	2420482	N	N	67	N	N
148	20250304	150633	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	10	2	0.14	2207201415	313074	36.60	7050	7190	7010	9160	4940	7050	7050.09	6.03	-126902	-126963	7423	7236	7143	6956	6863	7190	6910	806	2110	1000	5210	10	1	80640985	5693	4.06	1.82	12	0.39	1737.00	3889.00	11630	20240220	-39.29	6920	20241230	2.02	7850	-10.06	20250107	7010	0.71	20250304	11550	-38.87	20240401	6920	2.02	20241230	0.26	N	089590	1000	806 억	2430671	N	N	19	N	N
149	20250304	140637	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7080	30	2	0.43	2028259495	287713	33.63	7050	7190	7010	9160	4940	7050	7049.59	6.05	-117800	-121078	7423	7236	7143	6956	6863	7190	6910	806	2110	1000	5210	10	1	80640985	5709	4.08	1.82	12	0.36	1737.00	3889.00	11630	20240220	-39.12	6920	20241230	2.31	7850	-9.81	20250107	7010	1.00	20250304	11550	-38.70	20240401	6920	2.31	20241230	0.26	N	089590	1000	806 억	2439773	N	N	19	N	N
150	20250304	130635	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	1746739420	247781	28.97	7050	7190	7010	9160	4940	7050	7049.53	6.10	-97575	-104690	7423	7236	7143	6956	6863	7190	6910	806	2110	1000	5210	10	1	80640985	5677	4.05	1.81	12	0.31	1737.00	3889.00	11630	20240220	-39.47	6920	20241230	1.73	7850	-10.32	20250107	7010	0.43	20250304	11550	-39.05	20240401	6920	1.73	20241230	0.26	N	089590	1000	806 억	2459998	N	N	19	N	N
151	20250304	120634	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7040	-10	5	-0.14	1617101360	229369	26.81	7050	7190	7010	9160	4940	7050	7050.22	6.10	-98260	-102037	7423	7236	7143	6956	6863	7190	6910	806	2110	1000	5210	10	1	80640985	5677	4.05	1.81	12	0.28	1737.00	3889.00	11630	20240220	-39.47	6920	20241230	1.73	7850	-10.32	20250107	7010	0.43	20250304	11550	-39.05	20240401	6920	1.73	20241230	0.26	N	089590	1000	806 억	2459313	N	N	19	N	N
152	20250304	110636	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7050	0	3	0.00	1503756525	213268	24.93	7050	7190	7010	9160	4940	7050	7051.02	6.10	-99432	-101194	7423	7236	7143	6956	6863	7190	6910	806	2110	1000	5210	10	1	80640985	5685	4.06	1.81	12	0.26	1737.00	3889.00	11630	20240220	-39.38	6920	20241230	1.88	7850	-10.19	20250107	7010	0.57	20250304	11550	-38.96	20240401	6920	1.88	20241230	0.26	N	089590	1000	806 억	2458141	N	N	19	N	N
153	20250304	100632	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7070	20	2	0.28	1208753800	171430	20.04	7050	7190	7010	9160	4940	7050	7051.01	6.12	-92140	-92549	7423	7236	7143	6956	6863	7190	6910	806	2110	1000	5210	10	1	80640985	5701	4.07	1.82	12	0.21	1737.00	3889.00	11630	20240220	-39.21	6920	20241230	2.17	7850	-9.94	20250107	7010	0.86	20250304	11550	-38.79	20240401	6920	2.17	20241230	0.26	N	089590	1000	806 억	2465433	N	N	19	N	N
154	20250304	090631	57	100.00	KOSPI		운송·창고	N	N	N	N	N	7060	10	2	0.14	105263835	14919	1.74	7050	7190	7050	9160	4940	7050	7055.69	6.32	-8264	-8505	7423	7236	7143	6956	6863	7190	6910	806	2110	1000	5210	10	1	80640985	5693	4.06	1.82	12	0.02	1737.00	3889.00	11630	20240220	-39.29	6920	20241230	2.02	7850	-10.06	20250107	7050	0.14	20250304	11550	-38.87	20240401	6920	2.02	20241230	0.26	N	089590	1000	806 억	2549309	N	N	19	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History