KissMeData/129260/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

64 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	20250328	160847	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	-80	5	-3.27	182600322	76936	24.49	2420	2440	2345	3175	1715	2445	2373.41	4.17	-1059	2571	2507	2461	2397	2351	2485	2375	149	730	500	1610	5	1	29747874	704	4.92	0.24	12	0.26	481.00	9805.00	3160	20241211	-25.16	1990	20240805	18.84	2565	-7.80	20250306	2245	5.35	20250203	3160	-25.16	20241211	1990	18.84	20240805	1.54	N	129260	500	148 억	1241774	N	N	1	N	N
3	20250328	150851	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2355	-90	5	-3.68	176946712	74539	23.73	2420	2440	2345	3175	1715	2445	2373.88	4.17	320	2571	2507	2461	2397	2351	2485	2375	149	730	500	1610	5	1	29747874	701	4.90	0.24	12	0.25	481.00	9805.00	3160	20241211	-25.47	1990	20240805	18.34	2565	-8.19	20250306	2245	4.90	20250203	3160	-25.47	20241211	1990	18.34	20240805	1.54	N	129260	500	148 억	1241774	N	N	1	N	N
4	20250328	140853	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-85	5	-3.48	158504822	66714	21.24	2420	2440	2345	3175	1715	2445	2375.89	4.17	382	2571	2507	2461	2397	2351	2485	2375	149	730	500	1610	5	1	29747874	702	4.91	0.24	12	0.22	481.00	9805.00	3160	20241211	-25.32	1990	20240805	18.59	2565	-7.99	20250306	2245	5.12	20250203	3160	-25.32	20241211	1990	18.59	20240805	1.54	N	129260	500	148 억	1241774	N	N	1	N	N
5	20250328	130851	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2355	-90	5	-3.68	151998852	63960	20.36	2420	2440	2345	3175	1715	2445	2376.47	4.17	805	2571	2507	2461	2397	2351	2485	2375	149	730	500	1610	5	1	29747874	701	4.90	0.24	12	0.22	481.00	9805.00	3160	20241211	-25.47	1990	20240805	18.34	2565	-8.19	20250306	2245	4.90	20250203	3160	-25.47	20241211	1990	18.34	20240805	1.54	N	129260	500	148 억	1241774	N	N	1	N	N
6	20250328	120849	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	-75	5	-3.07	109018885	45742	14.56	2420	2440	2365	3175	1715	2445	2383.34	4.17	-1997	2571	2507	2461	2397	2351	2485	2375	149	730	500	1610	5	1	29747874	705	4.93	0.24	12	0.15	481.00	9805.00	3160	20241211	-25.00	1990	20240805	19.10	2565	-7.60	20250306	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	1.54	N	129260	500	148 억	1241774	N	N	1	N	N
7	20250328	110847	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	-30	5	-1.23	78209985	32780	10.44	2420	2440	2365	3175	1715	2445	2385.91	4.17	-2675	2571	2507	2461	2397	2351	2485	2375	149	730	500	1610	5	1	29747874	718	5.02	0.25	12	0.11	481.00	9805.00	3160	20241211	-23.58	1990	20240805	21.36	2565	-5.85	20250306	2245	7.57	20250203	3160	-23.58	20241211	1990	21.36	20240805	1.54	N	129260	500	148 억	1241774	N	N	1	N	N
8	20250328	100853	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	-75	5	-3.07	52762820	22141	7.05	2420	2440	2365	3175	1715	2445	2383.04	4.17	-2443	2571	2507	2461	2397	2351	2485	2375	149	730	500	1610	5	1	29747874	705	4.93	0.24	12	0.07	481.00	9805.00	3160	20241211	-25.00	1990	20240805	19.10	2565	-7.60	20250306	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	1.54	N	129260	500	148 억	1241774	N	N	1	N	N
9	20250328	090857	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2430	-15	5	-0.61	9871530	4110	1.31	2420	2430	2390	3175	1715	2445	2401.83	4.17	237	2571	2507	2461	2397	2351	2485	2375	149	730	500	1610	5	1	29747874	723	5.05	0.25	12	0.01	481.00	9805.00	3160	20241211	-23.10	1990	20240805	22.11	2565	-5.26	20250306	2245	8.24	20250203	3160	-23.10	20241211	1990	22.11	20240805	1.54	N	129260	500	148 억	1241774	N	N	1	N	N
10	20250327	162052	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2445	-15	5	-0.61	765291576	310679	124.99	2520	2525	2415	3195	1725	2460	2463.31	4.35	-63373	2583	2521	2413	2351	2243	2552	2382	149	735	500	1620	5	1	29747874	727	5.08	0.25	12	1.04	481.00	9805.00	3160	20241211	-22.63	1990	20240805	22.86	2565	-4.68	20250306	2245	8.91	20250203	3160	-22.63	20241211	1990	22.86	20240805	1.58	N	129260	500	148 억	1294997	N	N	1	N	N
11	20250327	150849	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2440	-20	5	-0.81	755691496	306741	123.41	2520	2525	2415	3195	1725	2460	2463.61	4.35	-61276	2583	2521	2413	2351	2243	2552	2382	149	735	500	1620	5	1	29747874	726	5.07	0.25	12	1.03	481.00	9805.00	3160	20241211	-22.78	1990	20240805	22.61	2565	-4.87	20250306	2245	8.69	20250203	3160	-22.78	20241211	1990	22.61	20240805	1.58	N	129260	500	148 억	1294997	N	N	3	N	N
12	20250327	140849	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2440	-20	5	-0.81	726601051	294757	118.58	2520	2525	2415	3195	1725	2460	2465.08	4.35	-53353	2583	2521	2413	2351	2243	2552	2382	149	735	500	1620	5	1	29747874	726	5.07	0.25	12	0.99	481.00	9805.00	3160	20241211	-22.78	1990	20240805	22.61	2565	-4.87	20250306	2245	8.69	20250203	3160	-22.78	20241211	1990	22.61	20240805	1.58	N	129260	500	148 억	1294997	N	N	3	N	N
13	20250327	130845	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2425	-35	5	-1.42	693073221	280966	113.04	2520	2525	2415	3195	1725	2460	2466.75	4.35	-56375	2583	2521	2413	2351	2243	2552	2382	149	735	500	1620	5	1	29747874	721	5.04	0.25	12	0.94	481.00	9805.00	3160	20241211	-23.26	1990	20240805	21.86	2565	-5.46	20250306	2245	8.02	20250203	3160	-23.26	20241211	1990	21.86	20240805	1.58	N	129260	500	148 억	1294997	N	N	3	N	N
14	20250327	120854	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2430	-30	5	-1.22	657786136	266396	107.17	2520	2525	2425	3195	1725	2460	2469.20	4.35	-54304	2583	2521	2413	2351	2243	2552	2382	149	735	500	1620	5	1	29747874	723	5.05	0.25	12	0.90	481.00	9805.00	3160	20241211	-23.10	1990	20240805	22.11	2565	-5.26	20250306	2245	8.24	20250203	3160	-23.10	20241211	1990	22.11	20240805	1.58	N	129260	500	148 억	1294997	N	N	3	N	N
15	20250327	110850	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2440	-20	5	-0.81	646015900	261563	105.23	2520	2525	2425	3195	1725	2460	2469.83	4.35	-53888	2583	2521	2413	2351	2243	2552	2382	149	735	500	1620	5	1	29747874	726	5.07	0.25	12	0.88	481.00	9805.00	3160	20241211	-22.78	1990	20240805	22.61	2565	-4.87	20250306	2245	8.69	20250203	3160	-22.78	20241211	1990	22.61	20240805	1.58	N	129260	500	148 억	1294997	N	N	3	N	N
16	20250327	100845	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2460	0	3	0.00	526031685	212374	85.44	2520	2525	2445	3195	1725	2460	2476.91	4.35	-59726	2583	2521	2413	2351	2243	2552	2382	149	735	500	1620	5	1	29747874	732	5.11	0.25	12	0.71	481.00	9805.00	3160	20241211	-22.15	1990	20240805	23.62	2565	-4.09	20250306	2245	9.58	20250203	3160	-22.15	20241211	1990	23.62	20240805	1.58	N	129260	500	148 억	1294997	N	N	3	N	N
17	20250327	090850	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2480	20	2	0.81	332214660	133698	53.79	2520	2525	2455	3195	1725	2460	2484.81	4.35	-36942	2583	2521	2413	2351	2243	2552	2382	149	735	500	1620	5	1	29747874	738	5.16	0.25	12	0.45	481.00	9805.00	3160	20241211	-21.52	1990	20240805	24.62	2565	-3.31	20250306	2245	10.47	20250203	3160	-21.52	20241211	1990	24.62	20240805	1.58	N	129260	500	148 억	1294997	N	N	3	N	N
18	20250326	160839	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2460	125	2	5.35	473188455	197396	207.25	2315	2475	2305	3035	1635	2335	2395.33	4.35	-8482	2431	2382	2351	2302	2271	2367	2287	149	700	500	1540	5	1	29747874	732	5.11	0.25	12	0.66	481.00	9805.00	3160	20241211	-22.15	1990	20240805	23.62	2565	-4.09	20250306	2245	9.58	20250203	3160	-22.15	20241211	1990	23.62	20240805	1.56	N	129260	500	148 억	1295078	N	N	3	N	N
19	20250326	150842	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2415	80	2	3.43	258807330	109917	115.40	2315	2420	2305	3035	1635	2335	2354.57	4.35	21407	2431	2382	2351	2302	2271	2367	2287	149	700	500	1540	5	1	29747874	718	5.02	0.25	12	0.37	481.00	9805.00	3160	20241211	-23.58	1990	20240805	21.36	2565	-5.85	20250306	2245	7.57	20250203	3160	-23.58	20241211	1990	21.36	20240805	1.56	N	129260	500	148 억	1295078	N	N	38	N	N
20	20250326	140841	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	0	3	0.00	107818115	46295	48.61	2315	2350	2305	3035	1635	2335	2328.94	4.35	-4581	2431	2382	2351	2302	2271	2367	2287	149	700	500	1540	5	1	29747874	695	4.85	0.24	12	0.16	481.00	9805.00	3160	20241211	-26.11	1990	20240805	17.34	2565	-8.97	20250306	2245	4.01	20250203	3160	-26.11	20241211	1990	17.34	20240805	1.56	N	129260	500	148 억	1295078	N	N	38	N	N
21	20250326	130841	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	0	3	0.00	99059105	42552	44.68	2315	2350	2305	3035	1635	2335	2327.95	4.35	-4049	2431	2382	2351	2302	2271	2367	2287	149	700	500	1540	5	1	29747874	695	4.85	0.24	12	0.14	481.00	9805.00	3160	20241211	-26.11	1990	20240805	17.34	2565	-8.97	20250306	2245	4.01	20250203	3160	-26.11	20241211	1990	17.34	20240805	1.56	N	129260	500	148 억	1295078	N	N	38	N	N
22	20250326	120846	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	0	3	0.00	89546495	38483	40.40	2315	2350	2305	3035	1635	2335	2326.91	4.35	-3417	2431	2382	2351	2302	2271	2367	2287	149	700	500	1540	5	1	29747874	695	4.85	0.24	12	0.13	481.00	9805.00	3160	20241211	-26.11	1990	20240805	17.34	2565	-8.97	20250306	2245	4.01	20250203	3160	-26.11	20241211	1990	17.34	20240805	1.56	N	129260	500	148 억	1295078	N	N	38	N	N
23	20250326	110843	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	-10	5	-0.43	64367395	27728	29.11	2315	2350	2305	3035	1635	2335	2321.39	4.35	-2937	2431	2382	2351	2302	2271	2367	2287	149	700	500	1540	5	1	29747874	692	4.83	0.24	12	0.09	481.00	9805.00	3160	20241211	-26.42	1990	20240805	16.83	2565	-9.36	20250306	2245	3.56	20250203	3160	-26.42	20241211	1990	16.83	20240805	1.56	N	129260	500	148 억	1295078	N	N	38	N	N
24	20250326	100843	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2315	-20	5	-0.86	37640090	16211	17.02	2315	2350	2305	3035	1635	2335	2321.89	4.35	-6341	2431	2382	2351	2302	2271	2367	2287	149	700	500	1540	5	1	29747874	689	4.81	0.24	12	0.05	481.00	9805.00	3160	20241211	-26.74	1990	20240805	16.33	2565	-9.75	20250306	2245	3.12	20250203	3160	-26.74	20241211	1990	16.33	20240805	1.56	N	129260	500	148 억	1295078	N	N	38	N	N
25	20250326	090843	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2320	-15	5	-0.64	9812575	4194	4.40	2315	2350	2315	3035	1635	2335	2339.67	4.35	-1946	2431	2382	2351	2302	2271	2367	2287	149	700	500	1540	5	1	29747874	690	4.82	0.24	12	0.01	481.00	9805.00	3160	20241211	-26.58	1990	20240805	16.58	2565	-9.55	20250306	2245	3.34	20250203	3160	-26.58	20241211	1990	16.58	20240805	1.56	N	129260	500	148 억	1295078	N	N	38	N	N
26	20250325	160837	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2335	-25	5	-1.06	223878305	95240	114.71	2375	2400	2320	3065	1655	2360	2350.68	4.42	-5824	2416	2387	2371	2342	2326	2380	2335	149	705	500	1550	5	1	29747874	695	4.85	0.24	12	0.32	481.00	9805.00	3160	20241211	-26.11	1990	20240805	17.34	2565	-8.97	20250306	2245	4.01	20250203	3160	-26.11	20241211	1990	17.34	20240805	1.57	N	129260	500	148 억	1316136	N	N	38	N	N
27	20250325	150839	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2325	-35	5	-1.48	206216515	87652	105.57	2375	2400	2320	3065	1655	2360	2352.67	4.42	-3991	2416	2387	2371	2342	2326	2380	2335	149	705	500	1550	5	1	29747874	692	4.83	0.24	12	0.29	481.00	9805.00	3160	20241211	-26.42	1990	20240805	16.83	2565	-9.36	20250306	2245	3.56	20250203	3160	-26.42	20241211	1990	16.83	20240805	1.57	N	129260	500	148 억	1316136	N	N	0	N	N
28	20250325	140836	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2330	-30	5	-1.27	173644200	73640	88.69	2375	2400	2320	3065	1655	2360	2358.01	4.42	-5889	2416	2387	2371	2342	2326	2380	2335	149	705	500	1550	5	1	29747874	693	4.84	0.24	12	0.25	481.00	9805.00	3160	20241211	-26.27	1990	20240805	17.09	2565	-9.16	20250306	2245	3.79	20250203	3160	-26.27	20241211	1990	17.09	20240805	1.57	N	129260	500	148 억	1316136	N	N	0	N	N
29	20250325	130837	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2345	-15	5	-0.64	148227265	62714	75.53	2375	2400	2335	3065	1655	2360	2363.54	4.42	-1191	2416	2387	2371	2342	2326	2380	2335	149	705	500	1550	5	1	29747874	698	4.88	0.24	12	0.21	481.00	9805.00	3160	20241211	-25.79	1990	20240805	17.84	2565	-8.58	20250306	2245	4.45	20250203	3160	-25.79	20241211	1990	17.84	20240805	1.57	N	129260	500	148 억	1316136	N	N	0	N	N
30	20250325	120838	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2350	-10	5	-0.42	133498060	56422	67.95	2375	2400	2350	3065	1655	2360	2366.06	4.42	-1073	2416	2387	2371	2342	2326	2380	2335	149	705	500	1550	5	1	29747874	699	4.89	0.24	12	0.19	481.00	9805.00	3160	20241211	-25.63	1990	20240805	18.09	2565	-8.38	20250306	2245	4.68	20250203	3160	-25.63	20241211	1990	18.09	20240805	1.57	N	129260	500	148 억	1316136	N	N	0	N	N
31	20250325	110836	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	5	2	0.21	65444265	27530	33.16	2375	2400	2360	3065	1655	2360	2377.20	4.42	7931	2416	2387	2371	2342	2326	2380	2335	149	705	500	1550	5	1	29747874	704	4.92	0.24	12	0.09	481.00	9805.00	3160	20241211	-25.16	1990	20240805	18.84	2565	-7.80	20250306	2245	5.35	20250203	3160	-25.16	20241211	1990	18.84	20240805	1.57	N	129260	500	148 억	1316136	N	N	0	N	N
32	20250325	100847	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2365	5	2	0.21	52962615	22260	26.81	2375	2400	2360	3065	1655	2360	2379.27	4.42	11542	2416	2387	2371	2342	2326	2380	2335	149	705	500	1550	5	1	29747874	704	4.92	0.24	12	0.07	481.00	9805.00	3160	20241211	-25.16	1990	20240805	18.84	2565	-7.80	20250306	2245	5.35	20250203	3160	-25.16	20241211	1990	18.84	20240805	1.57	N	129260	500	148 억	1316136	N	N	0	N	N
33	20250325	090844	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	35	2	1.48	32776515	13739	16.55	2375	2400	2370	3065	1655	2360	2385.66	4.42	10224	2416	2387	2371	2342	2326	2380	2335	149	705	500	1550	5	1	29747874	712	4.98	0.24	12	0.05	481.00	9805.00	3160	20241211	-24.21	1990	20240805	20.35	2565	-6.63	20250306	2245	6.68	20250203	3160	-24.21	20241211	1990	20.35	20240805	1.57	N	129260	500	148 억	1316136	N	N	0	N	N
34	20250324	160835	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2360	-35	5	-1.46	195442169	82430	76.51	2395	2400	2355	3110	1680	2395	2371.01	3.83	-16026	2491	2442	2406	2357	2321	2425	2340	149	715	500	1580	5	1	29747874	702	4.91	0.24	12	0.28	481.00	9805.00	3160	20241211	-25.32	1990	20240805	18.59	2565	-7.99	20250306	2245	5.12	20250203	3160	-25.32	20241211	1990	18.59	20240805	1.62	N	129260	500	148 억	1138487	N	N	40	N	N
35	20250324	150840	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	-25	5	-1.04	177444764	74811	69.43	2395	2400	2355	3110	1680	2395	2371.91	3.83	-17915	2491	2442	2406	2357	2321	2425	2340	149	715	500	1580	5	1	29747874	705	4.93	0.24	12	0.25	481.00	9805.00	3160	20241211	-25.00	1990	20240805	19.10	2565	-7.60	20250306	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	1.62	N	129260	500	148 억	1138487	N	N	40	N	N
36	20250324	140841	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	-25	5	-1.04	138713549	58421	54.22	2395	2400	2360	3110	1680	2395	2374.38	3.83	-15719	2491	2442	2406	2357	2321	2425	2340	149	715	500	1580	5	1	29747874	705	4.93	0.24	12	0.20	481.00	9805.00	3160	20241211	-25.00	1990	20240805	19.10	2565	-7.60	20250306	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	1.62	N	129260	500	148 억	1138487	N	N	40	N	N
37	20250324	130841	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	-25	5	-1.04	86103109	36175	33.57	2395	2400	2365	3110	1680	2395	2380.18	3.83	-14043	2491	2442	2406	2357	2321	2425	2340	149	715	500	1580	5	1	29747874	705	4.93	0.24	12	0.12	481.00	9805.00	3160	20241211	-25.00	1990	20240805	19.10	2565	-7.60	20250306	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	1.62	N	129260	500	148 억	1138487	N	N	40	N	N
38	20250324	120840	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2370	-25	5	-1.04	76700840	32208	29.89	2395	2400	2365	3110	1680	2395	2381.42	3.83	-11366	2491	2442	2406	2357	2321	2425	2340	149	715	500	1580	5	1	29747874	705	4.93	0.24	12	0.11	481.00	9805.00	3160	20241211	-25.00	1990	20240805	19.10	2565	-7.60	20250306	2245	5.57	20250203	3160	-25.00	20241211	1990	19.10	20240805	1.62	N	129260	500	148 억	1138487	N	N	40	N	N
39	20250324	110839	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2380	-15	5	-0.63	56328660	23618	21.92	2395	2400	2375	3110	1680	2395	2384.99	3.83	-7036	2491	2442	2406	2357	2321	2425	2340	149	715	500	1580	5	1	29747874	708	4.95	0.24	12	0.08	481.00	9805.00	3160	20241211	-24.68	1990	20240805	19.60	2565	-7.21	20250306	2245	6.01	20250203	3160	-24.68	20241211	1990	19.60	20240805	1.62	N	129260	500	148 억	1138487	N	N	40	N	N
40	20250324	100836	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	-10	5	-0.42	40076635	16789	15.58	2395	2400	2375	3110	1680	2395	2387.08	3.83	-7676	2491	2442	2406	2357	2321	2425	2340	149	715	500	1580	5	1	29747874	709	4.96	0.24	12	0.06	481.00	9805.00	3160	20241211	-24.53	1990	20240805	19.85	2565	-7.02	20250306	2245	6.24	20250203	3160	-24.53	20241211	1990	19.85	20240805	1.62	N	129260	500	148 억	1138487	N	N	40	N	N
41	20250324	090839	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2375	-20	5	-0.84	29463860	12343	11.46	2395	2395	2375	3110	1680	2395	2387.09	3.83	-7677	2491	2442	2406	2357	2321	2425	2340	149	715	500	1580	5	1	29747874	707	4.94	0.24	12	0.04	481.00	9805.00	3160	20241211	-24.84	1990	20240805	19.35	2565	-7.41	20250306	2245	5.79	20250203	3160	-24.84	20241211	1990	19.35	20240805	1.62	N	129260	500	148 억	1138487	N	N	40	N	N
42	20250321	160853	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	-60	5	-2.44	257498513	107669	81.22	2455	2455	2370	3190	1720	2455	2391.58	3.80	2665	2505	2480	2465	2440	2425	2472	2432	149	735	500	1620	5	1	29747874	712	4.98	0.24	12	0.36	481.00	9805.00	3160	20241211	-24.21	1990	20240805	20.35	2565	-6.63	20250306	2245	6.68	20250203	3160	-24.21	20241211	1990	20.35	20240805	1.72	N	129260	500	148 억	1130461	N	N	40	N	N
43	20250321	150838	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	-60	5	-2.44	251644343	105226	79.38	2455	2455	2370	3190	1720	2455	2391.47	3.80	4031	2505	2480	2465	2440	2425	2472	2432	149	735	500	1620	5	1	29747874	712	4.98	0.24	12	0.35	481.00	9805.00	3160	20241211	-24.21	1990	20240805	20.35	2565	-6.63	20250306	2245	6.68	20250203	3160	-24.21	20241211	1990	20.35	20240805	1.72	N	129260	500	148 억	1130461	N	N	5	N	N
44	20250321	140838	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2400	-55	5	-2.24	239350623	100098	75.51	2455	2455	2370	3190	1720	2455	2391.16	3.80	4584	2505	2480	2465	2440	2425	2472	2432	149	735	500	1620	5	1	29747874	714	4.99	0.24	12	0.34	481.00	9805.00	3160	20241211	-24.05	1990	20240805	20.60	2565	-6.43	20250306	2245	6.90	20250203	3160	-24.05	20241211	1990	20.60	20240805	1.72	N	129260	500	148 억	1130461	N	N	5	N	N
45	20250321	130839	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2390	-65	5	-2.65	227928653	95337	71.92	2455	2455	2370	3190	1720	2455	2390.77	3.80	4448	2505	2480	2465	2440	2425	2472	2432	149	735	500	1620	5	1	29747874	711	4.97	0.24	12	0.32	481.00	9805.00	3160	20241211	-24.37	1990	20240805	20.10	2565	-6.82	20250306	2245	6.46	20250203	3160	-24.37	20241211	1990	20.10	20240805	1.72	N	129260	500	148 억	1130461	N	N	5	N	N
46	20250321	120840	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	-60	5	-2.44	207924178	86968	65.60	2455	2455	2370	3190	1720	2455	2390.81	3.80	2841	2505	2480	2465	2440	2425	2472	2432	149	735	500	1620	5	1	29747874	712	4.98	0.24	12	0.29	481.00	9805.00	3160	20241211	-24.21	1990	20240805	20.35	2565	-6.63	20250306	2245	6.68	20250203	3160	-24.21	20241211	1990	20.35	20240805	1.72	N	129260	500	148 억	1130461	N	N	5	N	N
47	20250321	110839	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2395	-60	5	-2.44	169376483	70801	53.41	2455	2455	2370	3190	1720	2455	2392.29	3.80	-9456	2505	2480	2465	2440	2425	2472	2432	149	735	500	1620	5	1	29747874	712	4.98	0.24	12	0.24	481.00	9805.00	3160	20241211	-24.21	1990	20240805	20.35	2565	-6.63	20250306	2245	6.68	20250203	3160	-24.21	20241211	1990	20.35	20240805	1.72	N	129260	500	148 억	1130461	N	N	5	N	N
48	20250321	100841	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2385	-70	5	-2.85	120876613	50396	38.02	2455	2455	2370	3190	1720	2455	2398.54	3.80	-10430	2505	2480	2465	2440	2425	2472	2432	149	735	500	1620	5	1	29747874	709	4.96	0.24	12	0.17	481.00	9805.00	3160	20241211	-24.53	1990	20240805	19.85	2565	-7.02	20250306	2245	6.24	20250203	3160	-24.53	20241211	1990	19.85	20240805	1.72	N	129260	500	148 억	1130461	N	N	5	N	N
49	20250321	090845	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2425	-30	5	-1.22	21019310	8631	6.51	2455	2455	2425	3190	1720	2455	2435.33	3.80	-7975	2505	2480	2465	2440	2425	2472	2432	149	735	500	1620	5	1	29747874	721	5.04	0.25	12	0.03	481.00	9805.00	3160	20241211	-23.26	1990	20240805	21.86	2565	-5.46	20250306	2245	8.02	20250203	3160	-23.26	20241211	1990	21.86	20240805	1.72	N	129260	500	148 억	1130461	N	N	5	N	N
50	20250320	161321	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2455	-30	5	-1.21	318678530	129152	145.31	2485	2490	2450	3230	1740	2485	2467.48	3.93	-32478	2518	2501	2483	2466	2448	2492	2457	149	745	500	1640	5	1	29747874	730	5.46	0.27	12	0.43	450.00	8960.00	3160	20241211	-22.31	1990	20240805	23.37	2565	-4.29	20250306	2245	9.35	20250203	3160	-22.31	20241211	1990	23.37	20240805	1.75	N	129260	500	148 억	1169107	N	N	5	N	N
51	20250320	150837	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2450	-35	5	-1.41	286769500	116150	130.68	2485	2490	2450	3230	1740	2485	2468.96	3.93	-29389	2518	2501	2483	2466	2448	2492	2457	149	745	500	1640	5	1	29747874	729	5.44	0.27	12	0.39	450.00	8960.00	3160	20241211	-22.47	1990	20240805	23.12	2565	-4.48	20250306	2245	9.13	20250203	3160	-22.47	20241211	1990	23.12	20240805	1.75	N	129260	500	148 억	1169107	N	N	3	N	N
52	20250320	140841	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2465	-20	5	-0.80	274833455	111285	125.21	2485	2490	2455	3230	1740	2485	2469.64	3.93	-28368	2518	2501	2483	2466	2448	2492	2457	149	745	500	1640	5	1	29747874	733	5.48	0.28	12	0.37	450.00	8960.00	3160	20241211	-21.99	1990	20240805	23.87	2565	-3.90	20250306	2245	9.80	20250203	3160	-21.99	20241211	1990	23.87	20240805	1.75	N	129260	500	148 억	1169107	N	N	3	N	N
53	20250320	130839	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2465	-20	5	-0.80	195815030	79269	89.19	2485	2490	2455	3230	1740	2485	2470.26	3.93	-25972	2518	2501	2483	2466	2448	2492	2457	149	745	500	1640	5	1	29747874	733	5.48	0.28	12	0.27	450.00	8960.00	3160	20241211	-21.99	1990	20240805	23.87	2565	-3.90	20250306	2245	9.80	20250203	3160	-21.99	20241211	1990	23.87	20240805	1.75	N	129260	500	148 억	1169107	N	N	3	N	N
54	20250320	120837	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2475	-10	5	-0.40	173302090	70147	78.93	2485	2490	2455	3230	1740	2485	2470.56	3.93	-20505	2518	2501	2483	2466	2448	2492	2457	149	745	500	1640	5	1	29747874	736	5.50	0.28	12	0.24	450.00	8960.00	3160	20241211	-21.68	1990	20240805	24.37	2565	-3.51	20250306	2245	10.24	20250203	3160	-21.68	20241211	1990	24.37	20240805	1.75	N	129260	500	148 억	1169107	N	N	3	N	N
55	20250320	110838	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2470	-15	5	-0.60	149820845	60638	68.23	2485	2490	2455	3230	1740	2485	2470.74	3.93	-23547	2518	2501	2483	2466	2448	2492	2457	149	745	500	1640	5	1	29747874	735	5.49	0.28	12	0.20	450.00	8960.00	3160	20241211	-21.84	1990	20240805	24.12	2565	-3.70	20250306	2245	10.02	20250203	3160	-21.84	20241211	1990	24.12	20240805	1.75	N	129260	500	148 억	1169107	N	N	3	N	N
56	20250320	100836	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2470	-15	5	-0.60	72046340	29103	32.74	2485	2490	2465	3230	1740	2485	2475.56	3.93	-10952	2518	2501	2483	2466	2448	2492	2457	149	745	500	1640	5	1	29747874	735	5.49	0.28	12	0.10	450.00	8960.00	3160	20241211	-21.84	1990	20240805	24.12	2565	-3.70	20250306	2245	10.02	20250203	3160	-21.84	20241211	1990	24.12	20240805	1.75	N	129260	500	148 억	1169107	N	N	3	N	N
57	20250320	090840	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2480	-5	5	-0.20	14769490	5978	6.73	2485	2490	2465	3230	1740	2485	2470.64	3.93	145	2518	2501	2483	2466	2448	2492	2457	149	745	500	1640	5	1	29747874	738	5.51	0.28	12	0.02	450.00	8960.00	3160	20241211	-21.52	1990	20240805	24.62	2565	-3.31	20250306	2245	10.47	20250203	3160	-21.52	20241211	1990	24.62	20240805	1.75	N	129260	500	148 억	1169107	N	N	3	N	N
58	20250319	160834	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2485	-15	5	-0.60	220632272	88878	144.65	2495	2500	2465	3250	1750	2500	2482.42	3.80	1967	2550	2525	2505	2480	2460	2522	2477	149	750	500	1650	5	1	29747874	739	5.52	0.28	12	0.30	450.00	8960.00	3160	20241211	-21.36	1990	20240805	24.87	2565	-3.12	20250306	2245	10.69	20250203	3160	-21.36	20241211	1990	24.87	20240805	1.70	N	129260	500	148 억	1129390	N	N	3	N	N
59	20250319	150835	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	-10	5	-0.40	217019987	87425	142.28	2495	2500	2465	3250	1750	2500	2482.36	3.80	2491	2550	2525	2505	2480	2460	2522	2477	149	750	500	1650	5	1	29747874	741	5.53	0.28	12	0.29	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2565	-2.92	20250306	2245	10.91	20250203	3160	-21.20	20241211	1990	25.13	20240805	1.70	N	129260	500	148 억	1129390	N	N	27	N	N
60	20250319	140837	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	-10	5	-0.40	211823467	85341	138.89	2495	2500	2465	3250	1750	2500	2482.08	3.80	1245	2550	2525	2505	2480	2460	2522	2477	149	750	500	1650	5	1	29747874	741	5.53	0.28	12	0.29	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2565	-2.92	20250306	2245	10.91	20250203	3160	-21.20	20241211	1990	25.13	20240805	1.70	N	129260	500	148 억	1129390	N	N	27	N	N
61	20250319	130835	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2485	-15	5	-0.60	169195512	68223	111.03	2495	2500	2465	3250	1750	2500	2480.04	3.80	-1098	2550	2525	2505	2480	2460	2522	2477	149	750	500	1650	5	1	29747874	739	5.52	0.28	12	0.23	450.00	8960.00	3160	20241211	-21.36	1990	20240805	24.87	2565	-3.12	20250306	2245	10.69	20250203	3160	-21.36	20241211	1990	24.87	20240805	1.70	N	129260	500	148 억	1129390	N	N	27	N	N
62	20250319	120835	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2495	-5	5	-0.20	161192747	65003	105.79	2495	2500	2465	3250	1750	2500	2479.77	3.80	-725	2550	2525	2505	2480	2460	2522	2477	149	750	500	1650	5	1	29747874	742	5.54	0.28	12	0.22	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	2565	-2.73	20250306	2245	11.14	20250203	3160	-21.04	20241211	1990	25.38	20240805	1.70	N	129260	500	148 억	1129390	N	N	27	N	N
63	20250319	110835	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2485	-15	5	-0.60	158214427	63805	103.84	2495	2500	2465	3250	1750	2500	2479.66	3.80	-1123	2550	2525	2505	2480	2460	2522	2477	149	750	500	1650	5	1	29747874	739	5.52	0.28	12	0.21	450.00	8960.00	3160	20241211	-21.36	1990	20240805	24.87	2565	-3.12	20250306	2245	10.69	20250203	3160	-21.36	20241211	1990	24.87	20240805	1.70	N	129260	500	148 억	1129390	N	N	27	N	N
64	20250319	100836	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2480	-20	5	-0.80	98515542	39782	64.74	2495	2495	2465	3250	1750	2500	2476.38	3.80	-8975	2550	2525	2505	2480	2460	2522	2477	149	750	500	1650	5	1	29747874	738	5.51	0.28	12	0.13	450.00	8960.00	3160	20241211	-21.52	1990	20240805	24.62	2565	-3.31	20250306	2245	10.47	20250203	3160	-21.52	20241211	1990	24.62	20240805	1.70	N	129260	500	148 억	1129390	N	N	27	N	N
65	20250319	090839	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2495	-5	5	-0.20	2309755	928	1.51	2495	2495	2485	3250	1750	2500	2488.96	3.80	-288	2550	2525	2505	2480	2460	2522	2477	149	750	500	1650	5	1	29747874	742	5.54	0.28	12	0.00	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	2565	-2.73	20250306	2245	11.14	20250203	3160	-21.04	20241211	1990	25.38	20240805	1.70	N	129260	500	148 억	1129390	N	N	27	N	N
66	20250318	160831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	-20	5	-0.79	121880455	48706	66.80	2500	2530	2485	3275	1765	2520	2502.38	3.82	-5678	2546	2532	2516	2502	2486	2540	2510	149	755	500	1660	5	1	29747874	744	5.56	0.28	12	0.16	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2565	-2.53	20250306	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	1.79	N	129260	500	148 억	1135045	N	N	27	N	N
67	20250318	150835	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	-30	5	-1.19	117740815	47048	64.53	2500	2530	2485	3275	1765	2520	2502.57	3.82	-5744	2546	2532	2516	2502	2486	2540	2510	149	755	500	1660	5	1	29747874	741	5.53	0.28	12	0.16	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2565	-2.92	20250306	2245	10.91	20250203	3160	-21.20	20241211	1990	25.13	20240805	1.79	N	129260	500	148 억	1135045	N	N	8	N	N
68	20250318	140833	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	-30	5	-1.19	111398285	44506	61.04	2500	2530	2490	3275	1765	2520	2502.99	3.82	-5593	2546	2532	2516	2502	2486	2540	2510	149	755	500	1660	5	1	29747874	741	5.53	0.28	12	0.15	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2565	-2.92	20250306	2245	10.91	20250203	3160	-21.20	20241211	1990	25.13	20240805	1.79	N	129260	500	148 억	1135045	N	N	8	N	N
69	20250318	130832	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	-20	5	-0.79	89378125	35671	48.92	2500	2530	2490	3275	1765	2520	2505.62	3.82	-8904	2546	2532	2516	2502	2486	2540	2510	149	755	500	1660	5	1	29747874	744	5.56	0.28	12	0.12	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2565	-2.53	20250306	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	1.79	N	129260	500	148 억	1135045	N	N	8	N	N
70	20250318	120833	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2515	-5	5	-0.20	64201840	25583	35.09	2500	2530	2495	3275	1765	2520	2509.55	3.82	-7232	2546	2532	2516	2502	2486	2540	2510	149	755	500	1660	5	1	29747874	748	5.59	0.28	12	0.09	450.00	8960.00	3160	20241211	-20.41	1990	20240805	26.38	2565	-1.95	20250306	2245	12.03	20250203	3160	-20.41	20241211	1990	26.38	20240805	1.79	N	129260	500	148 억	1135045	N	N	8	N	N
71	20250318	110831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	-20	5	-0.79	58183355	23175	31.79	2500	2530	2500	3275	1765	2520	2510.61	3.82	-7203	2546	2532	2516	2502	2486	2540	2510	149	755	500	1660	5	1	29747874	744	5.56	0.28	12	0.08	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2565	-2.53	20250306	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	1.79	N	129260	500	148 억	1135045	N	N	8	N	N
72	20250318	100834	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2510	-10	5	-0.40	32685255	13009	17.84	2500	2530	2500	3275	1765	2520	2512.51	3.82	697	2546	2532	2516	2502	2486	2540	2510	149	755	500	1660	5	1	29747874	747	5.58	0.28	12	0.04	450.00	8960.00	3160	20241211	-20.57	1990	20240805	26.13	2565	-2.14	20250306	2245	11.80	20250203	3160	-20.57	20241211	1990	26.13	20240805	1.79	N	129260	500	148 억	1135045	N	N	8	N	N
73	20250318	090836	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	0	3	0.00	9962280	3978	5.46	2500	2530	2500	3275	1765	2520	2504.34	3.82	670	2546	2532	2516	2502	2486	2540	2510	149	755	500	1660	5	1	29747874	750	5.60	0.28	12	0.01	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.79	N	129260	500	148 억	1135045	N	N	8	N	N
74	20250317	160830	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	-15	5	-0.59	183053968	72829	55.18	2510	2530	2500	3295	1775	2535	2513.48	3.82	1184	2581	2557	2511	2487	2441	2570	2500	149	760	500	1670	5	1	29747874	750	5.60	0.28	12	0.24	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.75	N	129260	500	148 억	1137139	N	N	8	N	N
75	20250317	150830	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	-15	5	-0.59	175289038	69746	52.84	2510	2530	2500	3295	1775	2535	2513.25	3.82	-450	2581	2557	2511	2487	2441	2570	2500	149	760	500	1670	5	1	29747874	750	5.60	0.28	12	0.23	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.75	N	129260	500	148 억	1137139	N	N	8	N	N
76	20250317	140831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	-15	5	-0.59	152890003	60835	46.09	2510	2530	2500	3295	1775	2535	2513.19	3.82	-4130	2581	2557	2511	2487	2441	2570	2500	149	760	500	1670	5	1	29747874	750	5.60	0.28	12	0.20	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.75	N	129260	500	148 억	1137139	N	N	8	N	N
77	20250317	130831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	-15	5	-0.59	133947120	53291	40.37	2510	2530	2500	3295	1775	2535	2513.50	3.82	-6572	2581	2557	2511	2487	2441	2570	2500	149	760	500	1670	5	1	29747874	750	5.60	0.28	12	0.18	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.75	N	129260	500	148 억	1137139	N	N	8	N	N
78	20250317	120830	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2515	-20	5	-0.79	130720430	52005	39.40	2510	2530	2500	3295	1775	2535	2513.61	3.82	-6822	2581	2557	2511	2487	2441	2570	2500	149	760	500	1670	5	1	29747874	748	5.59	0.28	12	0.17	450.00	8960.00	3160	20241211	-20.41	1990	20240805	26.38	2565	-1.95	20250306	2245	12.03	20250203	3160	-20.41	20241211	1990	26.38	20240805	1.75	N	129260	500	148 억	1137139	N	N	8	N	N
79	20250317	110831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	-15	5	-0.59	84284040	33539	25.41	2510	2530	2500	3295	1775	2535	2513.02	3.82	5612	2581	2557	2511	2487	2441	2570	2500	149	760	500	1670	5	1	29747874	750	5.60	0.28	12	0.11	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.75	N	129260	500	148 억	1137139	N	N	8	N	N
80	20250317	100830	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	-35	5	-1.38	44562680	17741	13.44	2510	2530	2500	3295	1775	2535	2511.85	3.82	2265	2581	2557	2511	2487	2441	2570	2500	149	760	500	1670	5	1	29747874	744	5.56	0.28	12	0.06	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2565	-2.53	20250306	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	1.75	N	129260	500	148 억	1137139	N	N	8	N	N
81	20250317	090832	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	-15	5	-0.59	13419030	5338	4.04	2510	2530	2510	3295	1775	2535	2513.87	3.82	1224	2581	2557	2511	2487	2441	2570	2500	149	760	500	1670	5	1	29747874	750	5.60	0.28	12	0.02	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.75	N	129260	500	148 억	1137139	N	N	8	N	N
82	20250314	160827	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2535	60	2	2.42	313462265	125073	116.68	2475	2535	2465	3215	1735	2475	2506.23	3.60	54927	2511	2492	2476	2457	2441	2502	2467	149	740	500	1630	5	1	29747874	754	5.63	0.28	12	0.42	450.00	8960.00	3160	20241211	-19.78	1990	20240805	27.39	2565	-1.17	20250306	2245	12.92	20250203	3160	-19.78	20241211	1990	27.39	20240805	1.68	N	129260	500	148 억	1071907	N	N	8	N	N
83	20250314	150833	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2530	55	2	2.22	290081310	115825	108.05	2475	2535	2465	3215	1735	2475	2504.48	3.60	53912	2511	2492	2476	2457	2441	2502	2467	149	740	500	1630	5	1	29747874	753	5.62	0.28	12	0.39	450.00	8960.00	3160	20241211	-19.94	1990	20240805	27.14	2565	-1.36	20250306	2245	12.69	20250203	3160	-19.94	20241211	1990	27.14	20240805	1.68	N	129260	500	148 억	1071907	N	N	88	N	N
84	20250314	140827	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	45	2	1.82	257277350	102829	95.93	2475	2535	2465	3215	1735	2475	2501.99	3.60	43411	2511	2492	2476	2457	2441	2502	2467	149	740	500	1630	5	1	29747874	750	5.60	0.28	12	0.35	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.68	N	129260	500	148 억	1071907	N	N	88	N	N
85	20250314	130826	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2515	40	2	1.62	237057912	94803	88.44	2475	2535	2465	3215	1735	2475	2500.53	3.60	40497	2511	2492	2476	2457	2441	2502	2467	149	740	500	1630	5	1	29747874	748	5.59	0.28	12	0.32	450.00	8960.00	3160	20241211	-20.41	1990	20240805	26.38	2565	-1.95	20250306	2245	12.03	20250203	3160	-20.41	20241211	1990	26.38	20240805	1.68	N	129260	500	148 억	1071907	N	N	88	N	N
86	20250314	120830	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	45	2	1.82	221271087	88522	82.58	2475	2535	2465	3215	1735	2475	2499.62	3.60	38847	2511	2492	2476	2457	2441	2502	2467	149	740	500	1630	5	1	29747874	750	5.60	0.28	12	0.30	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.68	N	129260	500	148 억	1071907	N	N	88	N	N
87	20250314	110828	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2495	20	2	0.81	149639230	60021	55.99	2475	2510	2465	3215	1735	2475	2493.11	3.60	37977	2511	2492	2476	2457	2441	2502	2467	149	740	500	1630	5	1	29747874	742	5.54	0.28	12	0.20	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	2565	-2.73	20250306	2245	11.14	20250203	3160	-21.04	20241211	1990	25.38	20240805	1.68	N	129260	500	148 억	1071907	N	N	88	N	N
88	20250314	100828	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	25	2	1.01	137237390	55042	51.35	2475	2510	2465	3215	1735	2475	2493.32	3.60	35631	2511	2492	2476	2457	2441	2502	2467	149	740	500	1630	5	1	29747874	744	5.56	0.28	12	0.19	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2565	-2.53	20250306	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	1.68	N	129260	500	148 억	1071907	N	N	88	N	N
89	20250314	090831	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	15	2	0.61	9616485	3894	3.63	2475	2490	2465	3215	1735	2475	2469.56	3.60	614	2511	2492	2476	2457	2441	2502	2467	149	740	500	1630	5	1	29747874	741	5.53	0.28	12	0.01	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2565	-2.92	20250306	2245	10.91	20250203	3160	-21.20	20241211	1990	25.13	20240805	1.68	N	129260	500	148 억	1071907	N	N	88	N	N
90	20250313	160822	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2475	-5	5	-0.20	264420335	106820	86.77	2470	2495	2460	3220	1740	2480	2475.38	3.53	19314	2560	2520	2490	2450	2420	2505	2435	149	740	500	1630	5	1	29747874	736	5.50	0.28	12	0.36	450.00	8960.00	3160	20241211	-21.68	1990	20240805	24.37	2565	-3.51	20250306	2245	10.24	20250203	3160	-21.68	20241211	1990	24.37	20240805	1.70	N	129260	500	148 억	1050493	N	N	88	N	N
91	20250313	150823	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	10	2	0.40	214127215	86522	70.28	2470	2495	2460	3220	1740	2480	2474.83	3.53	27043	2560	2520	2490	2450	2420	2505	2435	149	740	500	1630	5	1	29747874	741	5.53	0.28	12	0.29	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2565	-2.92	20250306	2245	10.91	20250203	3160	-21.20	20241211	1990	25.13	20240805	1.70	N	129260	500	148 억	1050493	N	N	36	N	N
92	20250313	140822	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	10	2	0.40	188026920	76015	61.75	2470	2495	2460	3220	1740	2480	2473.55	3.53	22661	2560	2520	2490	2450	2420	2505	2435	149	740	500	1630	5	1	29747874	741	5.53	0.28	12	0.26	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2565	-2.92	20250306	2245	10.91	20250203	3160	-21.20	20241211	1990	25.13	20240805	1.70	N	129260	500	148 억	1050493	N	N	36	N	N
93	20250313	130823	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2485	5	2	0.20	159815615	64640	52.51	2470	2495	2460	3220	1740	2480	2472.40	3.53	17092	2560	2520	2490	2450	2420	2505	2435	149	740	500	1630	5	1	29747874	739	5.52	0.28	12	0.22	450.00	8960.00	3160	20241211	-21.36	1990	20240805	24.87	2565	-3.12	20250306	2245	10.69	20250203	3160	-21.36	20241211	1990	24.87	20240805	1.70	N	129260	500	148 억	1050493	N	N	36	N	N
94	20250313	120823	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2485	5	2	0.20	143010820	57863	47.00	2470	2495	2460	3220	1740	2480	2471.54	3.53	16658	2560	2520	2490	2450	2420	2505	2435	149	740	500	1630	5	1	29747874	739	5.52	0.28	12	0.19	450.00	8960.00	3160	20241211	-21.36	1990	20240805	24.87	2565	-3.12	20250306	2245	10.69	20250203	3160	-21.36	20241211	1990	24.87	20240805	1.70	N	129260	500	148 억	1050493	N	N	36	N	N
95	20250313	110824	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2475	-5	5	-0.20	112617365	45602	37.04	2470	2495	2460	3220	1740	2480	2469.57	3.53	11893	2560	2520	2490	2450	2420	2505	2435	149	740	500	1630	5	1	29747874	736	5.50	0.28	12	0.15	450.00	8960.00	3160	20241211	-21.68	1990	20240805	24.37	2565	-3.51	20250306	2245	10.24	20250203	3160	-21.68	20241211	1990	24.37	20240805	1.70	N	129260	500	148 억	1050493	N	N	36	N	N
96	20250313	100822	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2485	5	2	0.20	45829560	18513	15.04	2470	2495	2465	3220	1740	2480	2475.53	3.53	847	2560	2520	2490	2450	2420	2505	2435	149	740	500	1630	5	1	29747874	739	5.52	0.28	12	0.06	450.00	8960.00	3160	20241211	-21.36	1990	20240805	24.87	2565	-3.12	20250306	2245	10.69	20250203	3160	-21.36	20241211	1990	24.87	20240805	1.70	N	129260	500	148 억	1050493	N	N	36	N	N
97	20250313	090824	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	10	2	0.40	6421945	2597	2.11	2470	2495	2470	3220	1740	2480	2472.83	3.53	436	2560	2520	2490	2450	2420	2505	2435	149	740	500	1630	5	1	29747874	741	5.53	0.28	12	0.01	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2565	-2.92	20250306	2245	10.91	20250203	3160	-21.20	20241211	1990	25.13	20240805	1.70	N	129260	500	148 억	1050493	N	N	36	N	N
98	20250312	160818	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2480	-40	5	-1.59	302558605	121581	99.76	2510	2530	2460	3275	1765	2520	2488.55	3.61	-25690	2563	2541	2508	2486	2453	2552	2497	149	755	500	1660	5	1	29747874	738	5.51	0.28	12	0.41	450.00	8960.00	3160	20241211	-21.52	1990	20240805	24.62	2565	-3.31	20250306	2245	10.47	20250203	3160	-21.52	20241211	1990	24.62	20240805	1.74	N	129260	500	148 억	1073389	N	N	36	N	N
99	20250312	150819	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2485	-35	5	-1.39	236999175	95089	78.02	2510	2530	2470	3275	1765	2520	2492.39	3.61	-17095	2563	2541	2508	2486	2453	2552	2497	149	755	500	1660	5	1	29747874	739	5.52	0.28	12	0.32	450.00	8960.00	3160	20241211	-21.36	1990	20240805	24.87	2565	-3.12	20250306	2245	10.69	20250203	3160	-21.36	20241211	1990	24.87	20240805	1.74	N	129260	500	148 억	1073389	N	N	4	N	N
100	20250312	140818	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	-20	5	-0.79	187233210	75004	61.54	2510	2530	2480	3275	1765	2520	2496.31	3.61	-14868	2563	2541	2508	2486	2453	2552	2497	149	755	500	1660	5	1	29747874	744	5.56	0.28	12	0.25	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2565	-2.53	20250306	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	1.74	N	129260	500	148 억	1073389	N	N	4	N	N
101	20250312	130817	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	-20	5	-0.79	171446085	68677	56.35	2510	2530	2480	3275	1765	2520	2496.41	3.61	-13819	2563	2541	2508	2486	2453	2552	2497	149	755	500	1660	5	1	29747874	744	5.56	0.28	12	0.23	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2565	-2.53	20250306	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	1.74	N	129260	500	148 억	1073389	N	N	4	N	N
102	20250312	120820	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2515	-5	5	-0.20	140814905	56378	46.26	2510	2530	2480	3275	1765	2520	2497.69	3.61	-6230	2563	2541	2508	2486	2453	2552	2497	149	755	500	1660	5	1	29747874	748	5.59	0.28	12	0.19	450.00	8960.00	3160	20241211	-20.41	1990	20240805	26.38	2565	-1.95	20250306	2245	12.03	20250203	3160	-20.41	20241211	1990	26.38	20240805	1.74	N	129260	500	148 억	1073389	N	N	4	N	N
103	20250312	110814	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2510	-10	5	-0.40	89553230	35896	29.45	2510	2530	2480	3275	1765	2520	2494.80	3.61	992	2563	2541	2508	2486	2453	2552	2497	149	755	500	1660	5	1	29747874	747	5.58	0.28	12	0.12	450.00	8960.00	3160	20241211	-20.57	1990	20240805	26.13	2565	-2.14	20250306	2245	11.80	20250203	3160	-20.57	20241211	1990	26.13	20240805	1.74	N	129260	500	148 억	1073389	N	N	4	N	N
104	20250312	100816	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2515	-5	5	-0.20	63339770	25409	20.85	2510	2530	2480	3275	1765	2520	2492.81	3.61	1009	2563	2541	2508	2486	2453	2552	2497	149	755	500	1660	5	1	29747874	748	5.59	0.28	12	0.09	450.00	8960.00	3160	20241211	-20.41	1990	20240805	26.38	2565	-1.95	20250306	2245	12.03	20250203	3160	-20.41	20241211	1990	26.38	20240805	1.74	N	129260	500	148 억	1073389	N	N	4	N	N
105	20250312	090822	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2495	-25	5	-0.99	6030445	2411	1.98	2510	2530	2485	3275	1765	2520	2501.22	3.61	-445	2563	2541	2508	2486	2453	2552	2497	149	755	500	1660	5	1	29747874	742	5.54	0.28	12	0.01	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	2565	-2.73	20250306	2245	11.14	20250203	3160	-21.04	20241211	1990	25.38	20240805	1.74	N	129260	500	148 억	1073389	N	N	4	N	N
106	20250311	160811	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	-20	5	-0.79	301528192	121010	83.43	2500	2530	2475	3300	1780	2540	2491.76	3.58	5475	2590	2565	2520	2495	2450	2577	2507	149	760	500	1670	5	1	29747874	750	5.60	0.28	12	0.41	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2565	-1.75	20250306	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	1.89	N	129260	500	148 억	1065881	N	N	4	N	N
107	20250311	150814	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2510	-30	5	-1.18	288906692	115989	79.97	2500	2530	2475	3300	1780	2540	2490.81	3.58	4673	2590	2565	2520	2495	2450	2577	2507	149	760	500	1670	5	1	29747874	747	5.58	0.28	12	0.39	450.00	8960.00	3160	20241211	-20.57	1990	20240805	26.13	2565	-2.14	20250306	2245	11.80	20250203	3160	-20.57	20241211	1990	26.13	20240805	1.89	N	129260	500	148 억	1065881	N	N	4	N	N
108	20250311	140815	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2525	-15	5	-0.59	263936037	106023	73.10	2500	2530	2475	3300	1780	2540	2489.42	3.58	769	2590	2565	2520	2495	2450	2577	2507	149	760	500	1670	5	1	29747874	751	5.61	0.28	12	0.36	450.00	8960.00	3160	20241211	-20.09	1990	20240805	26.88	2565	-1.56	20250306	2245	12.47	20250203	3160	-20.09	20241211	1990	26.88	20240805	1.89	N	129260	500	148 억	1065881	N	N	4	N	N
109	20250311	130814	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2495	-45	5	-1.77	243377387	97809	67.44	2500	2515	2475	3300	1780	2540	2488.29	3.58	-2800	2590	2565	2520	2495	2450	2577	2507	149	760	500	1670	5	1	29747874	742	5.54	0.28	12	0.33	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	2565	-2.73	20250306	2245	11.14	20250203	3160	-21.04	20241211	1990	25.38	20240805	1.89	N	129260	500	148 억	1065881	N	N	4	N	N
110	20250311	120813	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2495	-45	5	-1.77	186937858	75145	51.81	2500	2515	2475	3300	1780	2540	2487.70	3.58	2304	2590	2565	2520	2495	2450	2577	2507	149	760	500	1670	5	1	29747874	742	5.54	0.28	12	0.25	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	2565	-2.73	20250306	2245	11.14	20250203	3160	-21.04	20241211	1990	25.38	20240805	1.89	N	129260	500	148 억	1065881	N	N	4	N	N
111	20250311	110812	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2487	-53	5	-2.09	139269277	55952	38.58	2500	2515	2480	3300	1780	2540	2489.08	3.58	3215	2590	2565	2520	2495	2450	2577	2507	149	760	500	1670	5	1	29747874	740	5.53	0.28	12	0.19	450.00	8960.00	3160	20241211	-21.30	1990	20240805	24.97	2565	-3.04	20250306	2245	10.78	20250203	3160	-21.30	20241211	1990	24.97	20240805	1.89	N	129260	500	148 억	1065881	N	N	4	N	N
112	20250311	100815	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	-40	5	-1.57	105786965	42520	29.32	2500	2515	2480	3300	1780	2540	2487.93	3.58	9186	2590	2565	2520	2495	2450	2577	2507	149	760	500	1670	5	1	29747874	744	5.56	0.28	12	0.14	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2565	-2.53	20250306	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	1.89	N	129260	500	148 억	1065881	N	N	4	N	N
113	20250311	090815	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	-40	5	-1.57	44054715	17740	12.23	2500	2510	2480	3300	1780	2540	2483.35	3.58	4512	2590	2565	2520	2495	2450	2577	2507	149	760	500	1670	5	1	29747874	744	5.56	0.28	12	0.06	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2565	-2.53	20250306	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	1.89	N	129260	500	148 억	1065881	N	N	4	N	N
114	20250310	160807	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2540	35	2	1.40	363734952	144715	51.69	2505	2545	2475	3255	1755	2505	2513.46	3.36	62437	2605	2555	2515	2465	2425	2535	2445	149	750	500	1650	5	1	29747874	756	5.64	0.28	12	0.49	450.00	8960.00	3160	20241211	-19.62	1990	20240805	27.64	2565	-0.97	20250306	2245	13.14	20250203	3160	-19.62	20241211	1990	27.64	20240805	1.86	N	129260	500	148 억	1000903	N	N	4	N	N
115	20250310	150812	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2535	30	2	1.20	335144647	133438	47.67	2505	2545	2475	3255	1755	2505	2511.61	3.36	57791	2605	2555	2515	2465	2425	2535	2445	149	750	500	1650	5	1	29747874	754	5.63	0.28	12	0.45	450.00	8960.00	3160	20241211	-19.78	1990	20240805	27.39	2565	-1.17	20250306	2245	12.92	20250203	3160	-19.78	20241211	1990	27.39	20240805	1.86	N	129260	500	148 억	1000903	N	N	0	N	N
116	20250310	140810	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2530	25	2	1.00	261877747	104476	37.32	2505	2535	2475	3255	1755	2505	2506.58	3.36	49932	2605	2555	2515	2465	2425	2535	2445	149	750	500	1650	5	1	29747874	753	5.62	0.28	12	0.35	450.00	8960.00	3160	20241211	-19.94	1990	20240805	27.14	2565	-1.36	20250306	2245	12.69	20250203	3160	-19.94	20241211	1990	27.14	20240805	1.86	N	129260	500	148 억	1000903	N	N	0	N	N
117	20250310	130810	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2530	25	2	1.00	217585767	86921	31.05	2505	2530	2475	3255	1755	2505	2503.26	3.36	44659	2605	2555	2515	2465	2425	2535	2445	149	750	500	1650	5	1	29747874	753	5.62	0.28	12	0.29	450.00	8960.00	3160	20241211	-19.94	1990	20240805	27.14	2565	-1.36	20250306	2245	12.69	20250203	3160	-19.94	20241211	1990	27.14	20240805	1.86	N	129260	500	148 억	1000903	N	N	0	N	N
118	20250310	120808	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2505	0	3	0.00	146571557	58673	20.96	2505	2525	2475	3255	1755	2505	2498.11	3.36	26930	2605	2555	2515	2465	2425	2535	2445	149	750	500	1650	5	1	29747874	745	5.57	0.28	12	0.20	450.00	8960.00	3160	20241211	-20.73	1990	20240805	25.88	2565	-2.34	20250306	2245	11.58	20250203	3160	-20.73	20241211	1990	25.88	20240805	1.86	N	129260	500	148 억	1000903	N	N	0	N	N
119	20250310	110808	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2510	5	2	0.20	119710752	47911	17.11	2505	2525	2475	3255	1755	2505	2498.61	3.36	20983	2605	2555	2515	2465	2425	2535	2445	149	750	500	1650	5	1	29747874	747	5.58	0.28	12	0.16	450.00	8960.00	3160	20241211	-20.57	1990	20240805	26.13	2565	-2.14	20250306	2245	11.80	20250203	3160	-20.57	20241211	1990	26.13	20240805	1.86	N	129260	500	148 억	1000903	N	N	0	N	N
120	20250310	100808	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2505	0	3	0.00	98822917	39567	14.13	2505	2525	2475	3255	1755	2505	2497.61	3.36	16969	2605	2555	2515	2465	2425	2535	2445	149	750	500	1650	5	1	29747874	745	5.57	0.28	12	0.13	450.00	8960.00	3160	20241211	-20.73	1990	20240805	25.88	2565	-2.34	20250306	2245	11.58	20250203	3160	-20.73	20241211	1990	25.88	20240805	1.86	N	129260	500	148 억	1000903	N	N	0	N	N
121	20250310	090809	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2490	-15	5	-0.60	9433735	3794	1.36	2505	2505	2475	3255	1755	2505	2486.49	3.36	576	2605	2555	2515	2465	2425	2535	2445	149	750	500	1650	5	1	29747874	741	5.53	0.28	12	0.01	450.00	8960.00	3160	20241211	-21.20	1990	20240805	25.13	2565	-2.92	20250306	2245	10.91	20250203	3160	-21.20	20241211	1990	25.13	20240805	1.86	N	129260	500	148 억	1000903	N	N	0	N	N
122	20250307	160806	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2505	-30	5	-1.18	701604552	278764	279.40	2525	2565	2475	3295	1775	2535	2516.84	3.16	65678	2588	2561	2538	2511	2488	2550	2500	149	760	500	1670	5	1	29747874	745	5.57	0.28	12	0.94	450.00	8960.00	3160	20241211	-20.73	1990	20240805	25.88	2565	0.00	20250306	2245	11.58	20250203	3160	-20.73	20241211	1990	25.88	20240805	1.92	N	129260	500	148 억	939176	N	N	29	N	N
123	20250307	150810	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2505	-30	5	-1.18	639803062	254182	254.76	2525	2565	2475	3295	1775	2535	2517.11	3.16	49513	2588	2561	2538	2511	2488	2550	2500	149	760	500	1670	5	1	29747874	745	5.57	0.28	12	0.85	450.00	8960.00	3160	20241211	-20.73	1990	20240805	25.88	2565	0.00	20250306	2245	11.58	20250203	3160	-20.73	20241211	1990	25.88	20240805	1.92	N	129260	500	148 억	939176	N	N	29	N	N
124	20250307	140807	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2515	-20	5	-0.79	363834757	143581	143.91	2525	2565	2485	3295	1775	2535	2534.00	3.16	7393	2588	2561	2538	2511	2488	2550	2500	149	760	500	1670	5	1	29747874	748	5.59	0.28	12	0.48	450.00	8960.00	3160	20241211	-20.41	1990	20240805	26.38	2565	0.00	20250306	2245	12.03	20250203	3160	-20.41	20241211	1990	26.38	20240805	1.92	N	129260	500	148 억	939176	N	N	29	N	N
125	20250307	130809	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2560	25	2	0.99	264765282	104440	104.68	2525	2560	2485	3295	1775	2535	2535.09	3.16	15954	2588	2561	2538	2511	2488	2550	2500	149	760	500	1670	5	1	29747874	762	5.69	0.29	12	0.35	450.00	8960.00	3160	20241211	-18.99	1990	20240805	28.64	2565	-0.19	20250306	2245	14.03	20250203	3160	-18.99	20241211	1990	28.64	20240805	1.92	N	129260	500	148 억	939176	N	N	29	N	N
126	20250307	120809	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2540	5	2	0.20	222509797	87866	88.07	2525	2560	2485	3295	1775	2535	2532.38	3.16	14830	2588	2561	2538	2511	2488	2550	2500	149	760	500	1670	5	1	29747874	756	5.64	0.28	12	0.30	450.00	8960.00	3160	20241211	-19.62	1990	20240805	27.64	2565	-0.97	20250306	2245	13.14	20250203	3160	-19.62	20241211	1990	27.64	20240805	1.92	N	129260	500	148 억	939176	N	N	29	N	N
127	20250307	110808	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2555	20	2	0.79	192176897	75906	76.08	2525	2560	2485	3295	1775	2535	2531.77	3.16	14750	2588	2561	2538	2511	2488	2550	2500	149	760	500	1670	5	1	29747874	760	5.68	0.29	12	0.26	450.00	8960.00	3160	20241211	-19.15	1990	20240805	28.39	2565	-0.39	20250306	2245	13.81	20250203	3160	-19.15	20241211	1990	28.39	20240805	1.92	N	129260	500	148 억	939176	N	N	29	N	N
128	20250307	100805	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2555	20	2	0.79	164682392	65102	65.25	2525	2560	2485	3295	1775	2535	2529.61	3.16	10696	2588	2561	2538	2511	2488	2550	2500	149	760	500	1670	5	1	29747874	760	5.68	0.29	12	0.22	450.00	8960.00	3160	20241211	-19.15	1990	20240805	28.39	2565	-0.39	20250306	2245	13.81	20250203	3160	-19.15	20241211	1990	28.39	20240805	1.92	N	129260	500	148 억	939176	N	N	29	N	N
129	20250307	090810	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2510	-25	5	-0.99	22934315	9165	9.19	2525	2535	2490	3295	1775	2535	2502.38	3.16	2538	2588	2561	2538	2511	2488	2550	2500	149	760	500	1670	5	1	29747874	747	5.58	0.28	12	0.03	450.00	8960.00	3160	20241211	-20.57	1990	20240805	26.13	2565	-2.14	20250306	2245	11.80	20250203	3160	-20.57	20241211	1990	26.13	20240805	1.92	N	129260	500	148 억	939176	N	N	29	N	N
130	20250306	160804	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2535	-5	5	-0.20	250772641	99050	66.55	2540	2565	2515	3300	1780	2540	2531.78	3.20	-14165	2600	2570	2530	2500	2460	2585	2515	149	760	500	1670	5	1	29747874	754	5.63	0.28	12	0.33	450.00	8960.00	3160	20241211	-19.78	1990	20240805	27.39	2565	-1.17	20250306	2245	12.92	20250203	3160	-19.78	20241211	1990	27.39	20240805	2.00	N	129260	500	148 억	952006	N	N	29	N	N
131	20250306	150802	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2525	-15	5	-0.59	238300376	94122	63.24	2540	2565	2515	3300	1780	2540	2531.82	3.20	-15214	2600	2570	2530	2500	2460	2585	2515	149	760	500	1670	5	1	29747874	751	5.61	0.28	12	0.32	450.00	8960.00	3160	20241211	-20.09	1990	20240805	26.88	2565	-1.56	20250306	2245	12.47	20250203	3160	-20.09	20241211	1990	26.88	20240805	2.00	N	129260	500	148 억	952006	N	N	14	N	N
132	20250306	140802	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2535	-5	5	-0.20	175640626	69311	46.57	2540	2565	2520	3300	1780	2540	2534.09	3.20	-14648	2600	2570	2530	2500	2460	2585	2515	149	760	500	1670	5	1	29747874	754	5.63	0.28	12	0.23	450.00	8960.00	3160	20241211	-19.78	1990	20240805	27.39	2565	-1.17	20250306	2245	12.92	20250203	3160	-19.78	20241211	1990	27.39	20240805	2.00	N	129260	500	148 억	952006	N	N	14	N	N
133	20250306	130803	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2530	-10	5	-0.39	165113731	65158	43.78	2540	2565	2520	3300	1780	2540	2534.05	3.20	-13298	2600	2570	2530	2500	2460	2585	2515	149	760	500	1670	5	1	29747874	753	5.62	0.28	12	0.22	450.00	8960.00	3160	20241211	-19.94	1990	20240805	27.14	2565	-1.36	20250306	2245	12.69	20250203	3160	-19.94	20241211	1990	27.14	20240805	2.00	N	129260	500	148 억	952006	N	N	14	N	N
134	20250306	120802	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2530	-10	5	-0.39	143524371	56640	38.06	2540	2565	2520	3300	1780	2540	2533.98	3.20	-10687	2600	2570	2530	2500	2460	2585	2515	149	760	500	1670	5	1	29747874	753	5.62	0.28	12	0.19	450.00	8960.00	3160	20241211	-19.94	1990	20240805	27.14	2565	-1.36	20250306	2245	12.69	20250203	3160	-19.94	20241211	1990	27.14	20240805	2.00	N	129260	500	148 억	952006	N	N	14	N	N
135	20250306	110759	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2530	-10	5	-0.39	116323796	45863	30.82	2540	2565	2520	3300	1780	2540	2536.33	3.20	-6872	2600	2570	2530	2500	2460	2585	2515	149	760	500	1670	5	1	29747874	753	5.62	0.28	12	0.15	450.00	8960.00	3160	20241211	-19.94	1990	20240805	27.14	2565	-1.36	20250306	2245	12.69	20250203	3160	-19.94	20241211	1990	27.14	20240805	2.00	N	129260	500	148 억	952006	N	N	14	N	N
136	20250306	100801	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2545	5	2	0.20	83157195	32792	22.03	2540	2565	2520	3300	1780	2540	2535.90	3.20	-3988	2600	2570	2530	2500	2460	2585	2515	149	760	500	1670	5	1	29747874	757	5.66	0.28	12	0.11	450.00	8960.00	3160	20241211	-19.46	1990	20240805	27.89	2565	-0.78	20250306	2245	13.36	20250203	3160	-19.46	20241211	1990	27.89	20240805	2.00	N	129260	500	148 억	952006	N	N	14	N	N
137	20250306	090805	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2555	15	2	0.59	15810040	6190	4.16	2540	2565	2540	3300	1780	2540	2554.13	3.20	-3179	2600	2570	2530	2500	2460	2585	2515	149	760	500	1670	5	1	29747874	760	5.68	0.29	12	0.02	450.00	8960.00	3160	20241211	-19.15	1990	20240805	28.39	2565	-0.39	20250306	2245	13.81	20250203	3160	-19.15	20241211	1990	28.39	20240805	2.00	N	129260	500	148 억	952006	N	N	14	N	N
138	20250305	160754	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2540	20	2	0.79	374090574	147326	53.61	2495	2560	2490	3275	1765	2520	2539.20	3.13	21678	2583	2551	2493	2461	2403	2567	2477	149	755	500	1660	5	1	29747874	756	5.64	0.28	12	0.50	450.00	8960.00	3160	20241211	-19.62	1990	20240805	27.64	2560	-0.78	20250305	2245	13.14	20250203	3160	-19.62	20241211	1990	27.64	20240805	2.01	N	129260	500	148 억	930397	N	N	14	N	N
139	20250305	150757	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2540	20	2	0.79	359208544	141463	51.48	2495	2560	2490	3275	1765	2520	2539.24	3.13	21385	2583	2551	2493	2461	2403	2567	2477	149	755	500	1660	5	1	29747874	756	5.64	0.28	12	0.48	450.00	8960.00	3160	20241211	-19.62	1990	20240805	27.64	2560	-0.78	20250305	2245	13.14	20250203	3160	-19.62	20241211	1990	27.64	20240805	2.01	N	129260	500	148 억	930397	N	N	11	N	N
140	20250305	140756	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2545	25	2	0.99	315567984	124273	45.22	2495	2560	2490	3275	1765	2520	2539.31	3.13	23298	2583	2551	2493	2461	2403	2567	2477	149	755	500	1660	5	1	29747874	757	5.66	0.28	12	0.42	450.00	8960.00	3160	20241211	-19.46	1990	20240805	27.89	2560	-0.59	20250305	2245	13.36	20250203	3160	-19.46	20241211	1990	27.89	20240805	2.01	N	129260	500	148 억	930397	N	N	11	N	N
141	20250305	130752	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2535	15	2	0.60	303651244	119581	43.51	2495	2560	2490	3275	1765	2520	2539.29	3.13	22373	2583	2551	2493	2461	2403	2567	2477	149	755	500	1660	5	1	29747874	754	5.63	0.28	12	0.40	450.00	8960.00	3160	20241211	-19.78	1990	20240805	27.39	2560	-0.98	20250305	2245	12.92	20250203	3160	-19.78	20241211	1990	27.39	20240805	2.01	N	129260	500	148 억	930397	N	N	11	N	N
142	20250305	120755	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2555	35	2	1.39	232211414	91395	33.26	2495	2560	2490	3275	1765	2520	2540.75	3.13	10237	2583	2551	2493	2461	2403	2567	2477	149	755	500	1660	5	1	29747874	760	5.68	0.29	12	0.31	450.00	8960.00	3160	20241211	-19.15	1990	20240805	28.39	2560	-0.20	20250305	2245	13.81	20250203	3160	-19.15	20241211	1990	28.39	20240805	2.01	N	129260	500	148 억	930397	N	N	11	N	N
143	20250305	110751	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2550	30	2	1.19	196518800	77415	28.17	2495	2555	2490	3275	1765	2520	2538.51	3.13	13636	2583	2551	2493	2461	2403	2567	2477	149	755	500	1660	5	1	29747874	759	5.67	0.28	12	0.26	450.00	8960.00	3160	20241211	-19.30	1990	20240805	28.14	2555	-0.20	20250305	2245	13.59	20250203	3160	-19.30	20241211	1990	28.14	20240805	2.01	N	129260	500	148 억	930397	N	N	11	N	N
144	20250305	100755	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2545	25	2	0.99	113462937	44797	16.30	2495	2550	2490	3275	1765	2520	2532.82	3.13	7677	2583	2551	2493	2461	2403	2567	2477	149	755	500	1660	5	1	29747874	757	5.66	0.28	12	0.15	450.00	8960.00	3160	20241211	-19.46	1990	20240805	27.89	2550	-0.20	20250305	2245	13.36	20250203	3160	-19.46	20241211	1990	27.89	20240805	2.01	N	129260	500	148 억	930397	N	N	11	N	N
145	20250305	090753	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2540	20	2	0.79	30991902	12299	4.48	2495	2545	2490	3275	1765	2520	2519.87	3.13	-1610	2583	2551	2493	2461	2403	2567	2477	149	755	500	1660	5	1	29747874	756	5.64	0.28	12	0.04	450.00	8960.00	3160	20241211	-19.62	1990	20240805	27.64	2545	-0.20	20250305	2245	13.14	20250203	3160	-19.62	20241211	1990	27.64	20240805	2.01	N	129260	500	148 억	930397	N	N	11	N	N
146	20250304	160746	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	55	2	2.23	684900774	274125	158.88	2465	2525	2435	3200	1730	2465	2498.49	3.20	-1548	2535	2500	2450	2415	2365	2517	2432	149	735	500	1620	5	1	29747874	750	5.60	0.28	12	0.92	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2530	-0.40	20250103	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	2.03	N	129260	500	148 억	950876	N	N	11	N	N
147	20250304	150741	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	55	2	2.23	649022929	259871	150.62	2465	2525	2435	3200	1730	2465	2497.49	3.20	1087	2535	2500	2450	2415	2365	2517	2432	149	735	500	1620	5	1	29747874	750	5.60	0.28	12	0.87	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2530	-0.40	20250103	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	2.03	N	129260	500	148 억	950876	N	N	0	N	N
148	20250304	140746	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2510	45	2	1.83	593415754	237727	137.79	2465	2525	2435	3200	1730	2465	2496.22	3.20	-266	2535	2500	2450	2415	2365	2517	2432	149	735	500	1620	5	1	29747874	747	5.58	0.28	12	0.80	450.00	8960.00	3160	20241211	-20.57	1990	20240805	26.13	2530	-0.79	20250103	2245	11.80	20250203	3160	-20.57	20241211	1990	26.13	20240805	2.03	N	129260	500	148 억	950876	N	N	0	N	N
149	20250304	130743	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	55	2	2.23	499713314	200344	116.12	2465	2525	2435	3200	1730	2465	2494.29	3.20	-5695	2535	2500	2450	2415	2365	2517	2432	149	735	500	1620	5	1	29747874	750	5.60	0.28	12	0.67	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2530	-0.40	20250103	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	2.03	N	129260	500	148 억	950876	N	N	0	N	N
150	20250304	120743	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2520	55	2	2.23	435747934	174906	101.38	2465	2525	2435	3200	1730	2465	2491.34	3.20	-8230	2535	2500	2450	2415	2365	2517	2432	149	735	500	1620	5	1	29747874	750	5.60	0.28	12	0.59	450.00	8960.00	3160	20241211	-20.25	1990	20240805	26.63	2530	-0.40	20250103	2245	12.25	20250203	3160	-20.25	20241211	1990	26.63	20240805	2.03	N	129260	500	148 억	950876	N	N	0	N	N
151	20250304	110745	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2495	30	2	1.22	366503219	147261	85.35	2465	2520	2435	3200	1730	2465	2488.82	3.20	-6695	2535	2500	2450	2415	2365	2517	2432	149	735	500	1620	5	1	29747874	742	5.54	0.28	12	0.50	450.00	8960.00	3160	20241211	-21.04	1990	20240805	25.38	2530	-1.38	20250103	2245	11.14	20250203	3160	-21.04	20241211	1990	25.38	20240805	2.03	N	129260	500	148 억	950876	N	N	0	N	N
152	20250304	100740	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2500	35	2	1.42	238141924	95897	55.58	2465	2515	2435	3200	1730	2465	2483.33	3.20	-4242	2535	2500	2450	2415	2365	2517	2432	149	735	500	1620	5	1	29747874	744	5.56	0.28	12	0.32	450.00	8960.00	3160	20241211	-20.89	1990	20240805	25.63	2530	-1.19	20250103	2245	11.36	20250203	3160	-20.89	20241211	1990	25.63	20240805	2.03	N	129260	500	148 억	950876	N	N	0	N	N
153	20250304	090738	57	100.00	KOSPI	운송·창고	N	N	N	N	N	2435	-30	5	-1.22	71378349	28994	16.80	2465	2485	2435	3200	1730	2465	2461.82	3.20	-16595	2535	2500	2450	2415	2365	2517	2432	149	735	500	1620	5	1	29747874	724	5.41	0.27	12	0.10	450.00	8960.00	3160	20241211	-22.94	1990	20240805	22.36	2530	-3.75	20250103	2245	8.46	20250203	3160	-22.94	20241211	1990	22.36	20240805	2.03	N	129260	500	148 억	950876	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History