KissMeData/011200/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250228	160303	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	19590	-910	5	-4.44	96941405470	4950289	173.39	20200	20600	19210	26650	14350	20500	19579.17	9.65	0	-117676	21166	20832	20416	20082	19666	21000	20250	44052	6150	5000	15170	10	1	881039496	172596	12.00	0.63	12	0.56	1632.00	31115.00	21650	20250224	-9.52	14250	20240419	37.47	21650	-9.52	20250224	17460	12.20	20250102	21650	-9.52	20250224	14250	37.47	20240419	0.32	N	011200	5000	44051 억	85056051	N	N	36994	N	N
3	20250228	150304	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	19300	-1200	5	-5.85	77655890080	3963714	138.83	20200	20600	19210	26650	14350	20500	19587.05	9.65	0	-274669	21166	20832	20416	20082	19666	21000	20250	44052	6150	5000	15170	10	1	881039496	170041	11.83	0.62	12	0.45	1632.00	31115.00	21650	20250224	-10.85	14250	20240419	35.44	21650	-10.85	20250224	17460	10.54	20250102	21650	-10.85	20250224	14250	35.44	20240419	0.32	N	011200	5000	44051 억	85056051	N	N	1409	N	N
4	20250228	140304	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	19370	-1130	5	-5.51	70221329000	3579057	125.36	20200	20600	19210	26650	14350	20500	19615.07	9.65	0	-240667	21166	20832	20416	20082	19666	21000	20250	44052	6150	5000	15170	10	1	881039496	170657	11.87	0.62	12	0.41	1632.00	31115.00	21650	20250224	-10.53	14250	20240419	35.93	21650	-10.53	20250224	17460	10.94	20250102	21650	-10.53	20250224	14250	35.93	20240419	0.32	N	011200	5000	44051 억	85056051	N	N	1409	N	N
5	20250228	130305	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	19270	-1230	5	-6.00	60859030940	3096089	108.44	20200	20600	19210	26650	14350	20500	19651.21	9.65	0	-184814	21166	20832	20416	20082	19666	21000	20250	44052	6150	5000	15170	10	1	881039496	169776	11.81	0.62	12	0.35	1632.00	31115.00	21650	20250224	-10.99	14250	20240419	35.23	21650	-10.99	20250224	17460	10.37	20250102	21650	-10.99	20250224	14250	35.23	20240419	0.32	N	011200	5000	44051 억	85056051	N	N	1409	N	N
6	20250228	120303	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	19340	-1160	5	-5.66	52415768190	2658100	93.10	20200	20600	19330	26650	14350	20500	19713.28	9.65	0	-183664	21166	20832	20416	20082	19666	21000	20250	44052	6150	5000	15170	10	1	881039496	170393	11.85	0.62	12	0.30	1632.00	31115.00	21650	20250224	-10.67	14250	20240419	35.72	21650	-10.67	20250224	17460	10.77	20250102	21650	-10.67	20250224	14250	35.72	20240419	0.32	N	011200	5000	44051 억	85056051	N	N	1409	N	N
7	20250228	110303	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	19480	-1020	5	-4.98	45424699860	2297751	80.48	20200	20600	19370	26650	14350	20500	19762.72	9.65	0	-171833	21166	20832	20416	20082	19666	21000	20250	44052	6150	5000	15170	10	1	881039496	171626	11.94	0.63	12	0.26	1632.00	31115.00	21650	20250224	-10.02	14250	20240419	36.70	21650	-10.02	20250224	17460	11.57	20250102	21650	-10.02	20250224	14250	36.70	20240419	0.32	N	011200	5000	44051 억	85056051	N	N	1409	N	N
8	20250228	100303	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	19690	-810	5	-3.95	32249592410	1623237	56.85	20200	20600	19490	26650	14350	20500	19859.49	9.65	0	-188406	21166	20832	20416	20082	19666	21000	20250	44052	6150	5000	15170	10	1	881039496	173477	12.06	0.63	12	0.18	1632.00	31115.00	21650	20250224	-9.05	14250	20240419	38.18	21650	-9.05	20250224	17460	12.77	20250102	21650	-9.05	20250224	14250	38.18	20240419	0.32	N	011200	5000	44051 억	85056051	N	N	1409	N	N
9	20250228	090304	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20150	-350	5	-1.71	4651300050	229651	8.04	20200	20600	20000	26650	14350	20500	20230.04	9.65	0	-21073	21166	20832	20416	20082	19666	21000	20250	44052	6150	5000	15170	50	1	881039496	177529	12.35	0.65	12	0.03	1632.00	31115.00	21650	20250224	-6.93	14250	20240419	41.40	21650	-6.93	20250224	17460	15.41	20250102	21650	-6.93	20250224	14250	41.40	20240419	0.32	N	011200	5000	44051 억	85056051	N	N	1409	N	N
10	20250227	160303	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20500	0	3	0.00	56835482350	2802634	61.04	20450	20750	20000	26650	14350	20500	20277.51	9.63	0	135209	21833	21166	20683	20016	19533	20925	19775	44052	6150	5000	15170	50	1	881039496	180613	12.56	0.66	12	0.32	1632.00	31115.00	21650	20250224	-5.31	14250	20240419	43.86	21650	-5.31	20250224	17460	17.41	20250102	21650	-5.31	20250224	14250	43.86	20240419	0.32	N	011200	5000	44051 억	84801387	N	N	1405	N	N
11	20250227	150301	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20350	-150	5	-0.73	49996504350	2468169	53.76	20450	20750	20000	26650	14350	20500	20256.42	9.63	0	137880	21833	21166	20683	20016	19533	20925	19775	44052	6150	5000	15170	50	1	881039496	179292	12.47	0.65	12	0.28	1632.00	31115.00	21650	20250224	-6.00	14250	20240419	42.81	21650	-6.00	20250224	17460	16.55	20250102	21650	-6.00	20250224	14250	42.81	20240419	0.32	N	011200	5000	44051 억	84801387	N	N	3064	N	N
12	20250227	140302	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20250	-250	5	-1.22	41560269850	2054001	44.74	20450	20750	20000	26650	14350	20500	20233.68	9.63	0	174713	21833	21166	20683	20016	19533	20925	19775	44052	6150	5000	15170	50	1	881039496	178410	12.41	0.65	12	0.23	1632.00	31115.00	21650	20250224	-6.47	14250	20240419	42.11	21650	-6.47	20250224	17460	15.98	20250102	21650	-6.47	20250224	14250	42.11	20240419	0.32	N	011200	5000	44051 억	84801387	N	N	3064	N	N
13	20250227	130301	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20150	-350	5	-1.71	35738112950	1764805	38.44	20450	20750	20000	26650	14350	20500	20250.32	9.63	0	156135	21833	21166	20683	20016	19533	20925	19775	44052	6150	5000	15170	50	1	881039496	177529	12.35	0.65	12	0.20	1632.00	31115.00	21650	20250224	-6.93	14250	20240419	41.40	21650	-6.93	20250224	17460	15.41	20250102	21650	-6.93	20250224	14250	41.40	20240419	0.32	N	011200	5000	44051 억	84801387	N	N	3064	N	N
14	20250227	120301	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20200	-300	5	-1.46	30703145300	1515483	33.01	20450	20750	20000	26650	14350	20500	20259.49	9.63	0	112770	21833	21166	20683	20016	19533	20925	19775	44052	6150	5000	15170	50	1	881039496	177970	12.38	0.65	12	0.17	1632.00	31115.00	21650	20250224	-6.70	14250	20240419	41.75	21650	-6.70	20250224	17460	15.69	20250102	21650	-6.70	20250224	14250	41.75	20240419	0.32	N	011200	5000	44051 억	84801387	N	N	3064	N	N
15	20250227	110303	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20200	-300	5	-1.46	26381706700	1301663	28.35	20450	20750	20000	26650	14350	20500	20267.52	9.63	0	105764	21833	21166	20683	20016	19533	20925	19775	44052	6150	5000	15170	50	1	881039496	177970	12.38	0.65	12	0.15	1632.00	31115.00	21650	20250224	-6.70	14250	20240419	41.75	21650	-6.70	20250224	17460	15.69	20250102	21650	-6.70	20250224	14250	41.75	20240419	0.32	N	011200	5000	44051 억	84801387	N	N	3064	N	N
16	20250227	100312	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20200	-300	5	-1.46	21044029250	1037575	22.60	20450	20750	20000	26650	14350	20500	20281.73	9.63	0	48815	21833	21166	20683	20016	19533	20925	19775	44052	6150	5000	15170	50	1	881039496	177970	12.38	0.65	12	0.12	1632.00	31115.00	21650	20250224	-6.70	14250	20240419	41.75	21650	-6.70	20250224	17460	15.69	20250102	21650	-6.70	20250224	14250	41.75	20240419	0.32	N	011200	5000	44051 억	84801387	N	N	3064	N	N
17	20250227	090310	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20550	50	2	0.24	3335269300	162174	3.53	20450	20750	20450	26650	14350	20500	20566.39	9.63	0	17053	21833	21166	20683	20016	19533	20925	19775	44052	6150	5000	15170	50	1	881039496	181054	12.59	0.66	12	0.02	1632.00	31115.00	21650	20250224	-5.08	14250	20240419	44.21	21650	-5.08	20250224	17460	17.70	20250102	21650	-5.08	20250224	14250	44.21	20240419	0.32	N	011200	5000	44051 억	84801387	N	N	3064	N	N
18	20250226	160301	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20500	-400	5	-1.91	93878260750	4531277	26.29	21200	21350	20200	27150	14650	20900	20717.86	9.66	0	62101	22833	21866	20483	19516	18133	22350	20000	44052	6250	5000	15460	50	1	881039496	180613	12.56	0.66	12	0.51	1632.00	31115.00	21650	20250224	-5.31	14250	20240419	43.86	21650	-5.31	20250224	17460	17.41	20250102	21650	-5.31	20250224	14250	43.86	20240419	0.27	N	011200	5000	44051 억	85131586	N	N	3064	N	N
19	20250226	150301	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20500	-400	5	-1.91	86816591600	4185937	24.29	21200	21350	20200	27150	14650	20900	20739.84	9.66	0	907	22833	21866	20483	19516	18133	22350	20000	44052	6250	5000	15460	50	1	881039496	180613	12.56	0.66	12	0.48	1632.00	31115.00	21650	20250224	-5.31	14250	20240419	43.86	21650	-5.31	20250224	17460	17.41	20250102	21650	-5.31	20250224	14250	43.86	20240419	0.27	N	011200	5000	44051 억	85131586	N	N	10227	N	N
20	20250226	140302	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20600	-300	5	-1.44	78563836350	3785586	21.96	21200	21350	20200	27150	14650	20900	20753.19	9.66	0	8968	22833	21866	20483	19516	18133	22350	20000	44052	6250	5000	15460	50	1	881039496	181494	12.62	0.66	12	0.43	1632.00	31115.00	21650	20250224	-4.85	14250	20240419	44.56	21650	-4.85	20250224	17460	17.98	20250102	21650	-4.85	20250224	14250	44.56	20240419	0.27	N	011200	5000	44051 억	85131586	N	N	10227	N	N
21	20250226	130303	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20350	-550	5	-2.63	69020165250	3318660	19.26	21200	21350	20200	27150	14650	20900	20797.42	9.66	0	-1940	22833	21866	20483	19516	18133	22350	20000	44052	6250	5000	15460	50	1	881039496	179292	12.47	0.65	12	0.38	1632.00	31115.00	21650	20250224	-6.00	14250	20240419	42.81	21650	-6.00	20250224	17460	16.55	20250102	21650	-6.00	20250224	14250	42.81	20240419	0.27	N	011200	5000	44051 억	85131586	N	N	10227	N	N
22	20250226	120302	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20400	-500	5	-2.39	64257128150	3084889	17.90	21200	21350	20200	27150	14650	20900	20829.51	9.66	0	21272	22833	21866	20483	19516	18133	22350	20000	44052	6250	5000	15460	50	1	881039496	179732	12.50	0.66	12	0.35	1632.00	31115.00	21650	20250224	-5.77	14250	20240419	43.16	21650	-5.77	20250224	17460	16.84	20250102	21650	-5.77	20250224	14250	43.16	20240419	0.27	N	011200	5000	44051 억	85131586	N	N	10227	N	N
23	20250226	110301	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20650	-250	5	-1.20	54635986600	2613730	15.17	21200	21350	20500	27150	14650	20900	20903.46	9.66	0	-19514	22833	21866	20483	19516	18133	22350	20000	44052	6250	5000	15460	50	1	881039496	181935	12.65	0.66	12	0.30	1632.00	31115.00	21650	20250224	-4.62	14250	20240419	44.91	21650	-4.62	20250224	17460	18.27	20250102	21650	-4.62	20250224	14250	44.91	20240419	0.27	N	011200	5000	44051 억	85131586	N	N	10227	N	N
24	20250226	100301	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20750	-150	5	-0.72	43506961350	2074921	12.04	21200	21350	20500	27150	14650	20900	20968.20	9.66	0	-166758	22833	21866	20483	19516	18133	22350	20000	44052	6250	5000	15460	50	1	881039496	182816	12.71	0.67	12	0.24	1632.00	31115.00	21650	20250224	-4.16	14250	20240419	45.61	21650	-4.16	20250224	17460	18.84	20250102	21650	-4.16	20250224	14250	45.61	20240419	0.27	N	011200	5000	44051 억	85131586	N	N	10227	N	N
25	20250226	090304	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	21200	300	2	1.44	8520022250	404075	2.34	21200	21350	20750	27150	14650	20900	21087.99	9.66	0	-95907	22833	21866	20483	19516	18133	22350	20000	44052	6250	5000	15460	50	1	881039496	186780	12.99	0.68	12	0.05	1632.00	31115.00	21650	20250224	-2.08	14250	20240419	48.77	21650	-2.08	20250224	17460	21.42	20250102	21650	-2.08	20250224	14250	48.77	20240419	0.27	N	011200	5000	44051 억	85131586	N	N	10227	N	N
26	20250225	160300	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20900	900	2	4.50	355994482420	17144694	60.55	19670	21450	19100	26000	14000	20000	20764.63	9.51	0	1637650	22586	21292	20356	19062	18126	21940	19710	44052	6000	5000	14800	50	1	881039496	184137	12.81	0.67	12	1.95	1632.00	31115.00	21650	20250224	-3.46	14250	20240419	46.67	21650	-3.46	20250224	17460	19.70	20250102	21650	-3.46	20250224	14250	46.67	20240419	0.28	N	011200	5000	44051 억	83747943	N	N	10227	N	N
27	20250225	150300	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20900	900	2	4.50	344095267970	16575013	58.54	19670	21450	19100	26000	14000	20000	20760.51	9.51	0	1569437	22586	21292	20356	19062	18126	21940	19710	44052	6000	5000	14800	50	1	881039496	184137	12.81	0.67	12	1.88	1632.00	31115.00	21650	20250224	-3.46	14250	20240419	46.67	21650	-3.46	20250224	17460	19.70	20250102	21650	-3.46	20250224	14250	46.67	20240419	0.28	N	011200	5000	44051 억	83747943	N	N	7558	N	N
28	20250225	140300	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	21100	1100	2	5.50	317796139820	15313044	54.09	19670	21450	19100	26000	14000	20000	20753.98	9.51	0	1393972	22586	21292	20356	19062	18126	21940	19710	44052	6000	5000	14800	50	1	881039496	185899	12.93	0.68	12	1.74	1632.00	31115.00	21650	20250224	-2.54	14250	20240419	48.07	21650	-2.54	20250224	17460	20.85	20250102	21650	-2.54	20250224	14250	48.07	20240419	0.28	N	011200	5000	44051 억	83747943	N	N	7558	N	N
29	20250225	130300	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	21000	1000	2	5.00	284119914420	13725801	48.48	19670	21450	19100	26000	14000	20000	20700.40	9.51	0	1165065	22586	21292	20356	19062	18126	21940	19710	44052	6000	5000	14800	50	1	881039496	185018	12.87	0.67	12	1.56	1632.00	31115.00	21650	20250224	-3.00	14250	20240419	47.37	21650	-3.00	20250224	17460	20.27	20250102	21650	-3.00	20250224	14250	47.37	20240419	0.28	N	011200	5000	44051 억	83747943	N	N	7558	N	N
30	20250225	120259	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20950	950	2	4.75	266011530470	12863945	45.43	19670	21450	19100	26000	14000	20000	20679.58	9.51	0	987116	22586	21292	20356	19062	18126	21940	19710	44052	6000	5000	14800	50	1	881039496	184578	12.84	0.67	12	1.46	1632.00	31115.00	21650	20250224	-3.23	14250	20240419	47.02	21650	-3.23	20250224	17460	19.99	20250102	21650	-3.23	20250224	14250	47.02	20240419	0.28	N	011200	5000	44051 억	83747943	N	N	7558	N	N
31	20250225	110300	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	21250	1250	2	6.25	236189975520	11451798	40.45	19670	21450	19100	26000	14000	20000	20625.46	9.51	0	642317	22586	21292	20356	19062	18126	21940	19710	44052	6000	5000	14800	50	1	881039496	187221	13.02	0.68	12	1.30	1632.00	31115.00	21650	20250224	-1.85	14250	20240419	49.12	21650	-1.85	20250224	17460	21.71	20250102	21650	-1.85	20250224	14250	49.12	20240419	0.28	N	011200	5000	44051 억	83747943	N	N	7558	N	N
32	20250225	100259	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	20450	450	2	2.25	110234531720	5499655	19.42	19670	20700	19100	26000	14000	20000	20044.01	9.51	0	-113407	22586	21292	20356	19062	18126	21940	19710	44052	6000	5000	14800	50	1	881039496	180173	12.53	0.66	12	0.62	1632.00	31115.00	21650	20250224	-5.54	14250	20240419	43.51	21650	-5.54	20250224	17460	17.12	20250102	21650	-5.54	20250224	14250	43.51	20240419	0.28	N	011200	5000	44051 억	83747943	N	N	7558	N	N
33	20250225	090301	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	19260	-740	5	-3.70	15582874850	799544	2.82	19670	19670	19100	26000	14000	20000	19480.73	9.51	0	-148589	22586	21292	20356	19062	18126	21940	19710	44052	6000	5000	14800	10	1	881039496	169688	11.80	0.62	12	0.09	1632.00	31115.00	21650	20250224	-11.04	14250	20240419	35.16	21650	-11.04	20250224	17460	10.31	20250102	21650	-11.04	20250224	14250	35.16	20240419	0.28	N	011200	5000	44051 억	83747943	N	N	7558	N	N
34	20250224	160258	55	20.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	20000	1330	2	7.12	581703085260	28057606	1950.43	19620	21650	19420	24250	13070	18670	20732.83	9.27	0	2291337	19323	18996	18673	18346	18023	18835	18185	44052	5580	5000	13810	50	1	881039496	176208	12.25	0.64	12	3.18	1632.00	31115.00	21650	20250224	-7.62	14250	20240419	40.35	21650	-7.62	20250224	17460	14.55	20250102	21650	-7.62	20250224	14250	40.35	20240419	0.29	N	011200	5000	44051 억	81709580	N	N	7558	N	N
35	20250224	150258	55	20.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	20200	1530	2	8.19	563060285010	27127999	1885.81	19620	21650	19420	24250	13070	18670	20755.80	9.27	0	2061418	19323	18996	18673	18346	18023	18835	18185	44052	5580	5000	13810	50	1	881039496	177970	12.38	0.65	12	3.08	1632.00	31115.00	21650	20250224	-6.70	14250	20240419	41.75	21650	-6.70	20250224	17460	15.69	20250102	21650	-6.70	20250224	14250	41.75	20240419	0.29	N	011200	5000	44051 억	81709580	N	N	2465	N	N
36	20250224	140259	55	20.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	20050	1380	2	7.39	528279796490	25399940	1765.68	19620	21650	19420	24250	13070	18670	20798.59	9.27	0	1827726	19323	18996	18673	18346	18023	18835	18185	44052	5580	5000	13810	50	1	881039496	176648	12.29	0.64	12	2.88	1632.00	31115.00	21650	20250224	-7.39	14250	20240419	40.70	21650	-7.39	20250224	17460	14.83	20250102	21650	-7.39	20250224	14250	40.70	20240419	0.29	N	011200	5000	44051 억	81709580	N	N	2465	N	N
37	20250224	130257	55	20.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	20400	1730	2	9.27	485002232580	23262842	1617.12	19620	21650	19420	24250	13070	18670	20848.94	9.27	0	1707447	19323	18996	18673	18346	18023	18835	18185	44052	5580	5000	13810	50	1	881039496	179732	12.50	0.66	12	2.64	1632.00	31115.00	21650	20250224	-5.77	14250	20240419	43.16	21650	-5.77	20250224	17460	16.84	20250102	21650	-5.77	20250224	14250	43.16	20240419	0.29	N	011200	5000	44051 억	81709580	N	N	2465	N	N
38	20250224	120257	55	20.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	20650	1980	2	10.61	446531575980	21392724	1487.12	19620	21650	19420	24250	13070	18670	20873.21	9.27	0	1559164	19323	18996	18673	18346	18023	18835	18185	44052	5580	5000	13810	50	1	881039496	181935	12.65	0.66	12	2.43	1632.00	31115.00	21650	20250224	-4.62	14250	20240419	44.91	21650	-4.62	20250224	17460	18.27	20250102	21650	-4.62	20250224	14250	44.91	20240419	0.29	N	011200	5000	44051 억	81709580	N	N	2465	N	N
39	20250224	110257	55	20.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	20950	2280	2	12.21	394520700130	18888322	1313.02	19620	21650	19420	24250	13070	18670	20887.19	9.27	0	1416100	19323	18996	18673	18346	18023	18835	18185	44052	5580	5000	13810	50	1	881039496	184578	12.84	0.67	12	2.14	1632.00	31115.00	21650	20250224	-3.23	14250	20240419	47.02	21650	-3.23	20250224	17460	19.99	20250102	21650	-3.23	20250224	14250	47.02	20240419	0.29	N	011200	5000	44051 억	81709580	N	N	2465	N	N
40	20250224	100256	55	20.00	KOSPI200	신고가	운송·창고	N	N	N	Y	40	N	21150	2480	2	13.28	330708241180	15854048	1102.10	19620	21650	19420	24250	13070	18670	20859.75	9.27	0	1138667	19323	18996	18673	18346	18023	18835	18185	44052	5580	5000	13810	50	1	881039496	186340	12.96	0.68	12	1.80	1632.00	31115.00	21650	20250224	-2.31	14250	20240419	48.42	21650	-2.31	20250224	17460	21.13	20250102	21650	-2.31	20250224	14250	48.42	20240419	0.29	N	011200	5000	44051 억	81709580	N	N	2465	N	N
41	20250224	090259	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	19770	1100	2	5.89	23907101180	1216845	84.59	19620	19880	19420	24250	13070	18670	19647.99	9.27	0	14201	19323	18996	18673	18346	18023	18835	18185	44052	5580	5000	13810	10	1	881039496	174182	12.11	0.64	12	0.14	1632.00	31115.00	20800	20240703	-4.95	14250	20240419	38.74	19930	-0.80	20250116	17460	13.23	20250102	20800	-4.95	20240703	14250	38.74	20240419	0.29	N	011200	5000	44051 억	81709580	N	N	2465	N	N
42	20250221	160257	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18670	-60	5	-0.32	26670989640	1430385	67.95	18790	19000	18350	24300	13120	18730	18645.86	9.26	0	105486	19116	18922	18556	18362	17996	19020	18460	44052	5570	5000	13860	10	1	881039496	164490	11.44	0.60	12	0.16	1632.00	31115.00	20800	20240703	-10.24	14250	20240419	31.02	19930	-6.32	20250116	17460	6.93	20250102	20800	-10.24	20240703	14250	31.02	20240419	0.29	N	011200	5000	44051 억	81612140	N	N	2426	N	N
43	20250221	150259	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18690	-40	5	-0.21	24702241770	1324974	62.94	18790	19000	18350	24300	13120	18730	18643.42	9.26	0	100814	19116	18922	18556	18362	17996	19020	18460	44052	5570	5000	13860	10	1	881039496	164666	11.45	0.60	12	0.15	1632.00	31115.00	20800	20240703	-10.14	14250	20240419	31.16	19930	-6.22	20250116	17460	7.04	20250102	20800	-10.14	20240703	14250	31.16	20240419	0.29	N	011200	5000	44051 억	81612140	N	N	1496	N	N
44	20250221	140256	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18700	-30	5	-0.16	22811211500	1223848	58.14	18790	19000	18350	24300	13120	18730	18638.75	9.26	0	81300	19116	18922	18556	18362	17996	19020	18460	44052	5570	5000	13860	10	1	881039496	164754	11.46	0.60	12	0.14	1632.00	31115.00	20800	20240703	-10.10	14250	20240419	31.23	19930	-6.17	20250116	17460	7.10	20250102	20800	-10.10	20240703	14250	31.23	20240419	0.29	N	011200	5000	44051 억	81612140	N	N	1496	N	N
45	20250221	130257	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18730	0	3	0.00	21165559120	1135975	53.96	18790	19000	18350	24300	13120	18730	18631.86	9.26	0	67541	19116	18922	18556	18362	17996	19020	18460	44052	5570	5000	13860	10	1	881039496	165019	11.48	0.60	12	0.13	1632.00	31115.00	20800	20240703	-9.95	14250	20240419	31.44	19930	-6.02	20250116	17460	7.27	20250102	20800	-9.95	20240703	14250	31.44	20240419	0.29	N	011200	5000	44051 억	81612140	N	N	1496	N	N
46	20250221	120257	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18720	-10	5	-0.05	19435838570	1043623	49.58	18790	19000	18350	24300	13120	18730	18623.19	9.26	0	47087	19116	18922	18556	18362	17996	19020	18460	44052	5570	5000	13860	10	1	881039496	164931	11.47	0.60	12	0.12	1632.00	31115.00	20800	20240703	-10.00	14250	20240419	31.37	19930	-6.07	20250116	17460	7.22	20250102	20800	-10.00	20240703	14250	31.37	20240419	0.29	N	011200	5000	44051 억	81612140	N	N	1496	N	N
47	20250221	110256	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18560	-170	5	-0.91	14861429090	798690	37.94	18790	19000	18350	24300	13120	18730	18606.90	9.26	0	-15067	19116	18922	18556	18362	17996	19020	18460	44052	5570	5000	13860	10	1	881039496	163521	11.37	0.60	12	0.09	1632.00	31115.00	20800	20240703	-10.77	14250	20240419	30.25	19930	-6.87	20250116	17460	6.30	20250102	20800	-10.77	20240703	14250	30.25	20240419	0.29	N	011200	5000	44051 억	81612140	N	N	1496	N	N
48	20250221	100257	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18490	-240	5	-1.28	10165231890	544154	25.85	18790	19000	18440	24300	13120	18730	18680.59	9.26	0	-14695	19116	18922	18556	18362	17996	19020	18460	44052	5570	5000	13860	10	1	881039496	162904	11.33	0.59	12	0.06	1632.00	31115.00	20800	20240703	-11.11	14250	20240419	29.75	19930	-7.23	20250116	17460	5.90	20250102	20800	-11.11	20240703	14250	29.75	20240419	0.29	N	011200	5000	44051 억	81612140	N	N	1496	N	N
49	20250221	090257	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18820	90	2	0.48	2783175460	147422	7.00	18790	19000	18770	24300	13120	18730	18881.35	9.26	0	56277	19116	18922	18556	18362	17996	19020	18460	44052	5570	5000	13860	10	1	881039496	165812	11.53	0.60	12	0.02	1632.00	31115.00	20800	20240703	-9.52	14250	20240419	32.07	19930	-5.57	20250116	17460	7.79	20250102	20800	-9.52	20240703	14250	32.07	20240419	0.29	N	011200	5000	44051 억	81612140	N	N	1496	N	N
50	20250220	160256	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18730	430	2	2.35	38937890990	2091800	147.57	18200	18750	18190	23750	12810	18300	18614.31	9.26	0	513195	18600	18450	18260	18110	17920	18525	18185	44052	5450	5000	13540	10	1	881039496	165019	11.48	0.60	12	0.24	1632.00	31115.00	20800	20240703	-9.95	14250	20240419	31.44	19930	-6.02	20250116	17460	7.27	20250102	20800	-9.95	20240703	14250	31.44	20240419	0.29	N	011200	5000	44051 억	81568701	N	N	1496	N	N
51	20250220	150256	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18700	400	2	2.19	34747688480	1867711	131.76	18200	18750	18190	23750	12810	18300	18604.42	9.26	0	488505	18600	18450	18260	18110	17920	18525	18185	44052	5450	5000	13540	10	1	881039496	164754	11.46	0.60	12	0.21	1632.00	31115.00	20800	20240703	-10.10	14250	20240419	31.23	19930	-6.17	20250116	17460	7.10	20250102	20800	-10.10	20240703	14250	31.23	20240419	0.29	N	011200	5000	44051 억	81568701	N	N	14816	N	N
52	20250220	140257	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18670	370	2	2.02	29596663390	1592069	112.32	18200	18750	18190	23750	12810	18300	18590.06	9.26	0	471720	18600	18450	18260	18110	17920	18525	18185	44052	5450	5000	13540	10	1	881039496	164490	11.44	0.60	12	0.18	1632.00	31115.00	20800	20240703	-10.24	14250	20240419	31.02	19930	-6.32	20250116	17460	6.93	20250102	20800	-10.24	20240703	14250	31.02	20240419	0.29	N	011200	5000	44051 억	81568701	N	N	14816	N	N
53	20250220	130255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18630	330	2	1.80	25996692650	1399139	98.71	18200	18750	18190	23750	12810	18300	18580.49	9.26	0	447034	18600	18450	18260	18110	17920	18525	18185	44052	5450	5000	13540	10	1	881039496	164138	11.42	0.60	12	0.16	1632.00	31115.00	20800	20240703	-10.43	14250	20240419	30.74	19930	-6.52	20250116	17460	6.70	20250102	20800	-10.43	20240703	14250	30.74	20240419	0.29	N	011200	5000	44051 억	81568701	N	N	14816	N	N
54	20250220	120256	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18700	400	2	2.19	23413154060	1260778	88.95	18200	18750	18190	23750	12810	18300	18570.40	9.26	0	392273	18600	18450	18260	18110	17920	18525	18185	44052	5450	5000	13540	10	1	881039496	164754	11.46	0.60	12	0.14	1632.00	31115.00	20800	20240703	-10.10	14250	20240419	31.23	19930	-6.17	20250116	17460	7.10	20250102	20800	-10.10	20240703	14250	31.23	20240419	0.29	N	011200	5000	44051 억	81568701	N	N	14816	N	N
55	20250220	110256	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18630	330	2	1.80	18183680910	980789	69.19	18200	18690	18190	23750	12810	18300	18539.85	9.26	0	300954	18600	18450	18260	18110	17920	18525	18185	44052	5450	5000	13540	10	1	881039496	164138	11.42	0.60	12	0.11	1632.00	31115.00	20800	20240703	-10.43	14250	20240419	30.74	19930	-6.52	20250116	17460	6.70	20250102	20800	-10.43	20240703	14250	30.74	20240419	0.29	N	011200	5000	44051 억	81568701	N	N	14816	N	N
56	20250220	100255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18580	280	2	1.53	10446863240	565401	39.89	18200	18620	18190	23750	12810	18300	18476.91	9.26	0	160569	18600	18450	18260	18110	17920	18525	18185	44052	5450	5000	13540	10	1	881039496	163697	11.38	0.60	12	0.06	1632.00	31115.00	20800	20240703	-10.67	14250	20240419	30.39	19930	-6.77	20250116	17460	6.41	20250102	20800	-10.67	20240703	14250	30.39	20240419	0.29	N	011200	5000	44051 억	81568701	N	N	14816	N	N
57	20250220	090257	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18230	-70	5	-0.38	522419480	28681	2.02	18200	18250	18190	23750	12810	18300	18214.83	9.26	0	-1443	18600	18450	18260	18110	17920	18525	18185	44052	5450	5000	13540	10	1	881039496	160614	11.17	0.59	12	0.00	1632.00	31115.00	20800	20240703	-12.36	14250	20240419	27.93	19930	-8.53	20250116	17460	4.41	20250102	20800	-12.36	20240703	14250	27.93	20240419	0.29	N	011200	5000	44051 억	81568701	N	N	14816	N	N
58	20250219	160254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18300	120	2	0.66	25774250270	1409726	145.86	18100	18410	18070	23600	12730	18180	18283.14	9.23	0	281198	18386	18282	18146	18042	17906	18335	18095	44052	5420	5000	13450	10	1	881039496	161230	11.21	0.59	12	0.16	1632.00	31115.00	20800	20240703	-12.02	14250	20240419	28.42	19930	-8.18	20250116	17460	4.81	20250102	20800	-12.02	20240703	14250	28.42	20240419	0.28	N	011200	5000	44051 억	81330381	N	N	14816	N	N
59	20250219	150256	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18310	130	2	0.72	24016814640	1313668	135.92	18100	18410	18070	23600	12730	18180	18282.26	9.23	0	270245	18386	18282	18146	18042	17906	18335	18095	44052	5420	5000	13450	10	1	881039496	161318	11.22	0.59	12	0.15	1632.00	31115.00	20800	20240703	-11.97	14250	20240419	28.49	19930	-8.13	20250116	17460	4.87	20250102	20800	-11.97	20240703	14250	28.49	20240419	0.28	N	011200	5000	44051 억	81330381	N	N	1594	N	N
60	20250219	140254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18330	150	2	0.83	20783382130	1137198	117.66	18100	18410	18070	23600	12730	18180	18275.96	9.23	0	244494	18386	18282	18146	18042	17906	18335	18095	44052	5420	5000	13450	10	1	881039496	161495	11.23	0.59	12	0.13	1632.00	31115.00	20800	20240703	-11.88	14250	20240419	28.63	19930	-8.03	20250116	17460	4.98	20250102	20800	-11.88	20240703	14250	28.63	20240419	0.28	N	011200	5000	44051 억	81330381	N	N	1594	N	N
61	20250219	130255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18380	200	2	1.10	17398509220	952896	98.59	18100	18400	18070	23600	12730	18180	18258.56	9.23	0	204123	18386	18282	18146	18042	17906	18335	18095	44052	5420	5000	13450	10	1	881039496	161935	11.26	0.59	12	0.11	1632.00	31115.00	20800	20240703	-11.63	14250	20240419	28.98	19930	-7.78	20250116	17460	5.27	20250102	20800	-11.63	20240703	14250	28.98	20240419	0.28	N	011200	5000	44051 억	81330381	N	N	1594	N	N
62	20250219	120255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18330	150	2	0.83	14237543150	780890	80.80	18100	18340	18070	23600	12730	18180	18232.46	9.23	0	171136	18386	18282	18146	18042	17906	18335	18095	44052	5420	5000	13450	10	1	881039496	161495	11.23	0.59	12	0.09	1632.00	31115.00	20800	20240703	-11.88	14250	20240419	28.63	19930	-8.03	20250116	17460	4.98	20250102	20800	-11.88	20240703	14250	28.63	20240419	0.28	N	011200	5000	44051 억	81330381	N	N	1594	N	N
63	20250219	110255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18220	40	2	0.22	9047625340	497041	51.43	18100	18280	18070	23600	12730	18180	18202.98	9.23	0	76131	18386	18282	18146	18042	17906	18335	18095	44052	5420	5000	13450	10	1	881039496	160525	11.16	0.59	12	0.06	1632.00	31115.00	20800	20240703	-12.40	14250	20240419	27.86	19930	-8.58	20250116	17460	4.35	20250102	20800	-12.40	20240703	14250	27.86	20240419	0.28	N	011200	5000	44051 억	81330381	N	N	1594	N	N
64	20250219	100254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18200	20	2	0.11	4948711850	272018	28.14	18100	18280	18070	23600	12730	18180	18192.59	9.23	0	29353	18386	18282	18146	18042	17906	18335	18095	44052	5420	5000	13450	10	1	881039496	160349	11.15	0.58	12	0.03	1632.00	31115.00	20800	20240703	-12.50	14250	20240419	27.72	19930	-8.68	20250116	17460	4.24	20250102	20800	-12.50	20240703	14250	27.72	20240419	0.28	N	011200	5000	44051 억	81330381	N	N	1594	N	N
65	20250219	090255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18140	-40	5	-0.22	409130170	22590	2.34	18100	18150	18070	23600	12730	18180	18111.08	9.23	0	-4647	18386	18282	18146	18042	17906	18335	18095	44052	5420	5000	13450	10	1	881039496	159821	11.12	0.58	12	0.00	1632.00	31115.00	20800	20240703	-12.79	14250	20240419	27.30	19930	-8.98	20250116	17460	3.89	20250102	20800	-12.79	20240703	14250	27.30	20240419	0.28	N	011200	5000	44051 억	81330381	N	N	1594	N	N
66	20250218	160254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18180	80	2	0.44	17352149130	956694	83.29	18090	18250	18010	23500	12670	18100	18137.58	9.23	0	-20658	18486	18292	18176	17982	17866	18235	17925	44052	5400	5000	13390	10	1	881039496	160173	11.14	0.58	12	0.11	1632.00	31115.00	20800	20240703	-12.60	14250	20240419	27.58	19930	-8.78	20250116	17460	4.12	20250102	20800	-12.60	20240703	14250	27.58	20240419	0.28	N	011200	5000	44051 억	81346308	N	N	1594	N	N
67	20250218	150255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18160	60	2	0.33	15727291030	867254	75.51	18090	18250	18010	23500	12670	18100	18134.66	9.23	0	-53586	18486	18292	18176	17982	17866	18235	17925	44052	5400	5000	13390	10	1	881039496	159997	11.13	0.58	12	0.10	1632.00	31115.00	20800	20240703	-12.69	14250	20240419	27.44	19930	-8.88	20250116	17460	4.01	20250102	20800	-12.69	20240703	14250	27.44	20240419	0.28	N	011200	5000	44051 억	81346308	N	N	751	N	N
68	20250218	140255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18150	50	2	0.28	13150671290	725400	63.16	18090	18250	18010	23500	12670	18100	18128.93	9.23	0	-51121	18486	18292	18176	17982	17866	18235	17925	44052	5400	5000	13390	10	1	881039496	159909	11.12	0.58	12	0.08	1632.00	31115.00	20800	20240703	-12.74	14250	20240419	27.37	19930	-8.93	20250116	17460	3.95	20250102	20800	-12.74	20240703	14250	27.37	20240419	0.28	N	011200	5000	44051 억	81346308	N	N	751	N	N
69	20250218	130254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18190	90	2	0.50	10420356980	575302	50.09	18090	18220	18010	23500	12670	18100	18112.89	9.23	0	-51605	18486	18292	18176	17982	17866	18235	17925	44052	5400	5000	13390	10	1	881039496	160261	11.15	0.58	12	0.07	1632.00	31115.00	20800	20240703	-12.55	14250	20240419	27.65	19930	-8.73	20250116	17460	4.18	20250102	20800	-12.55	20240703	14250	27.65	20240419	0.28	N	011200	5000	44051 억	81346308	N	N	751	N	N
70	20250218	120254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18140	40	2	0.22	7495369860	414398	36.08	18090	18160	18010	23500	12670	18100	18087.31	9.23	0	-63736	18486	18292	18176	17982	17866	18235	17925	44052	5400	5000	13390	10	1	881039496	159821	11.12	0.58	12	0.05	1632.00	31115.00	20800	20240703	-12.79	14250	20240419	27.30	19930	-8.98	20250116	17460	3.89	20250102	20800	-12.79	20240703	14250	27.30	20240419	0.28	N	011200	5000	44051 억	81346308	N	N	751	N	N
71	20250218	110254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18060	-40	5	-0.22	5169734590	285946	24.90	18090	18140	18010	23500	12670	18100	18079.27	9.23	0	-43308	18486	18292	18176	17982	17866	18235	17925	44052	5400	5000	13390	10	1	881039496	159116	11.07	0.58	12	0.03	1632.00	31115.00	20800	20240703	-13.17	14250	20240419	26.74	19930	-9.38	20250116	17460	3.44	20250102	20800	-13.17	20240703	14250	26.74	20240419	0.28	N	011200	5000	44051 억	81346308	N	N	751	N	N
72	20250218	100254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18110	10	2	0.06	3264854550	180574	15.72	18090	18140	18010	23500	12670	18100	18080.21	9.23	0	-23464	18486	18292	18176	17982	17866	18235	17925	44052	5400	5000	13390	10	1	881039496	159556	11.10	0.58	12	0.02	1632.00	31115.00	20800	20240703	-12.93	14250	20240419	27.09	19930	-9.13	20250116	17460	3.72	20250102	20800	-12.93	20240703	14250	27.09	20240419	0.28	N	011200	5000	44051 억	81346308	N	N	751	N	N
73	20250218	090254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18070	-30	5	-0.17	630323750	34893	3.04	18090	18090	18010	23500	12670	18100	18062.35	9.23	0	-5685	18486	18292	18176	17982	17866	18235	17925	44052	5400	5000	13390	10	1	881039496	159204	11.07	0.58	12	0.00	1632.00	31115.00	20800	20240703	-13.12	14250	20240419	26.81	19930	-9.33	20250116	17460	3.49	20250102	20800	-13.12	20240703	14250	26.81	20240419	0.28	N	011200	5000	44051 억	81346308	N	N	751	N	N
74	20250217	160254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18100	-220	5	-1.20	20623610340	1137517	80.11	18370	18370	18060	23800	12830	18320	18130.34	9.28	0	-310366	18593	18456	18203	18066	17813	18525	18135	44052	5480	5000	13550	10	1	881039496	159468	11.09	0.58	12	0.13	1632.00	31115.00	20800	20240703	-12.98	14250	20240419	27.02	19930	-9.18	20250116	17460	3.67	20250102	20800	-12.98	20240703	14250	27.02	20240419	0.28	N	011200	5000	44051 억	81739814	N	N	751	N	N
75	20250217	150253	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18070	-250	5	-1.36	18961835300	1045620	73.64	18370	18370	18060	23800	12830	18320	18134.44	9.28	0	-293248	18593	18456	18203	18066	17813	18525	18135	44052	5480	5000	13550	10	1	881039496	159204	11.07	0.58	12	0.12	1632.00	31115.00	20800	20240703	-13.12	14250	20240419	26.81	19930	-9.33	20250116	17460	3.49	20250102	20800	-13.12	20240703	14250	26.81	20240419	0.28	N	011200	5000	44051 억	81739814	N	N	5760	N	N
76	20250217	140253	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18100	-220	5	-1.20	15578593080	858580	60.47	18370	18370	18090	23800	12830	18320	18144.49	9.28	0	-223818	18593	18456	18203	18066	17813	18525	18135	44052	5480	5000	13550	10	1	881039496	159468	11.09	0.58	12	0.10	1632.00	31115.00	20800	20240703	-12.98	14250	20240419	27.02	19930	-9.18	20250116	17460	3.67	20250102	20800	-12.98	20240703	14250	27.02	20240419	0.28	N	011200	5000	44051 억	81739814	N	N	5760	N	N
77	20250217	130255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18120	-200	5	-1.09	12784977310	704352	49.61	18370	18370	18090	23800	12830	18320	18151.27	9.28	0	-183935	18593	18456	18203	18066	17813	18525	18135	44052	5480	5000	13550	10	1	881039496	159644	11.10	0.58	12	0.08	1632.00	31115.00	20800	20240703	-12.88	14250	20240419	27.16	19930	-9.08	20250116	17460	3.78	20250102	20800	-12.88	20240703	14250	27.16	20240419	0.28	N	011200	5000	44051 억	81739814	N	N	5760	N	N
78	20250217	120255	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18130	-190	5	-1.04	10141539310	558478	39.33	18370	18370	18090	23800	12830	18320	18159.08	9.28	0	-143909	18593	18456	18203	18066	17813	18525	18135	44052	5480	5000	13550	10	1	881039496	159732	11.11	0.58	12	0.06	1632.00	31115.00	20800	20240703	-12.84	14250	20240419	27.23	19930	-9.03	20250116	17460	3.84	20250102	20800	-12.84	20240703	14250	27.23	20240419	0.28	N	011200	5000	44051 억	81739814	N	N	5760	N	N
79	20250217	110254	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18160	-160	5	-0.87	7521107160	413992	29.16	18370	18370	18090	23800	12830	18320	18167.06	9.28	0	-96362	18593	18456	18203	18066	17813	18525	18135	44052	5480	5000	13550	10	1	881039496	159997	11.13	0.58	12	0.05	1632.00	31115.00	20800	20240703	-12.69	14250	20240419	27.44	19930	-8.88	20250116	17460	4.01	20250102	20800	-12.69	20240703	14250	27.44	20240419	0.28	N	011200	5000	44051 억	81739814	N	N	5760	N	N
80	20250217	100253	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18130	-190	5	-1.04	5561589310	306089	21.56	18370	18370	18090	23800	12830	18320	18169.56	9.28	0	-87731	18593	18456	18203	18066	17813	18525	18135	44052	5480	5000	13550	10	1	881039496	159732	11.11	0.58	12	0.03	1632.00	31115.00	20800	20240703	-12.84	14250	20240419	27.23	19930	-9.03	20250116	17460	3.84	20250102	20800	-12.84	20240703	14250	27.23	20240419	0.28	N	011200	5000	44051 억	81739814	N	N	5760	N	N
81	20250217	090253	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18220	-100	5	-0.55	544719990	29796	2.10	18370	18370	18180	23800	12830	18320	18280.89	9.28	0	-6923	18593	18456	18203	18066	17813	18525	18135	44052	5480	5000	13550	10	1	881039496	160525	11.16	0.59	12	0.00	1632.00	31115.00	20800	20240703	-12.40	14250	20240419	27.86	19930	-8.58	20250116	17460	4.35	20250102	20800	-12.40	20240703	14250	27.86	20240419	0.28	N	011200	5000	44051 억	81739814	N	N	5760	N	N
82	20250214	160252	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18320	210	2	1.16	25596683770	1407897	76.09	18310	18340	17950	23500	12680	18110	18180.46	9.29	0	-82176	18483	18296	18173	17986	17863	18235	17925	44052	5390	5000	13400	10	1	881039496	161406	11.23	0.59	12	0.16	1632.00	31115.00	20800	20240703	-11.92	14250	20240419	28.56	19930	-8.08	20250116	17460	4.93	20250102	20800	-11.92	20240703	14250	28.56	20240419	0.28	N	011200	5000	44051 억	81810299	N	N	5760	N	N
83	20250214	150251	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18290	180	2	0.99	23060199820	1269294	68.60	18310	18340	17950	23500	12680	18110	18167.74	9.29	0	-126104	18483	18296	18173	17986	17863	18235	17925	44052	5390	5000	13400	10	1	881039496	161142	11.21	0.59	12	0.14	1632.00	31115.00	20800	20240703	-12.07	14250	20240419	28.35	19930	-8.23	20250116	17460	4.75	20250102	20800	-12.07	20240703	14250	28.35	20240419	0.28	N	011200	5000	44051 억	81810299	N	N	8073	N	N
84	20250214	140253	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18270	160	2	0.88	20557003100	1132256	61.19	18310	18340	17950	23500	12680	18110	18155.79	9.29	0	-124802	18483	18296	18173	17986	17863	18235	17925	44052	5390	5000	13400	10	1	881039496	160966	11.19	0.59	12	0.13	1632.00	31115.00	20800	20240703	-12.16	14250	20240419	28.21	19930	-8.33	20250116	17460	4.64	20250102	20800	-12.16	20240703	14250	28.21	20240419	0.28	N	011200	5000	44051 억	81810299	N	N	8073	N	N
85	20250214	130253	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18230	120	2	0.66	18078467980	996492	53.86	18310	18340	17950	23500	12680	18110	18142.11	9.29	0	-149829	18483	18296	18173	17986	17863	18235	17925	44052	5390	5000	13400	10	1	881039496	160614	11.17	0.59	12	0.11	1632.00	31115.00	20800	20240703	-12.36	14250	20240419	27.93	19930	-8.53	20250116	17460	4.41	20250102	20800	-12.36	20240703	14250	27.93	20240419	0.28	N	011200	5000	44051 억	81810299	N	N	8073	N	N
86	20250214	120253	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18260	150	2	0.83	14875470050	821283	44.39	18310	18340	17950	23500	12680	18110	18112.48	9.29	0	-182212	18483	18296	18173	17986	17863	18235	17925	44052	5390	5000	13400	10	1	881039496	160878	11.19	0.59	12	0.09	1632.00	31115.00	20800	20240703	-12.21	14250	20240419	28.14	19930	-8.38	20250116	17460	4.58	20250102	20800	-12.21	20240703	14250	28.14	20240419	0.28	N	011200	5000	44051 억	81810299	N	N	8073	N	N
87	20250214	110251	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18080	-30	5	-0.17	11815656650	652783	35.28	18310	18340	17950	23500	12680	18110	18100.44	9.29	0	-162637	18483	18296	18173	17986	17863	18235	17925	44052	5390	5000	13400	10	1	881039496	159292	11.08	0.58	12	0.07	1632.00	31115.00	20800	20240703	-13.08	14250	20240419	26.88	19930	-9.28	20250116	17460	3.55	20250102	20800	-13.08	20240703	14250	26.88	20240419	0.28	N	011200	5000	44051 억	81810299	N	N	8073	N	N
88	20250214	100253	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18030	-80	5	-0.44	8873939360	489813	26.47	18310	18340	17950	23500	12680	18110	18116.99	9.29	0	-107631	18483	18296	18173	17986	17863	18235	17925	44052	5390	5000	13400	10	1	881039496	158851	11.05	0.58	12	0.06	1632.00	31115.00	20800	20240703	-13.32	14250	20240419	26.53	19930	-9.53	20250116	17460	3.26	20250102	20800	-13.32	20240703	14250	26.53	20240419	0.28	N	011200	5000	44051 억	81810299	N	N	8073	N	N
89	20250214	090253	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	N	18220	110	2	0.61	1101289210	60245	3.26	18310	18340	18180	23500	12680	18110	18280.18	9.29	0	-4629	18483	18296	18173	17986	17863	18235	17925	44052	5390	5000	13400	10	1	881039496	160525	11.16	0.59	12	0.01	1632.00	31115.00	20800	20240703	-12.40	14250	20240419	27.86	19930	-8.58	20250116	17460	4.35	20250102	20800	-12.40	20240703	14250	27.86	20240419	0.28	N	011200	5000	44051 억	81810299	N	N	8073	N	N
90	20250213	160251	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18110	-250	5	-1.36	33316509510	1836880	96.13	18350	18360	18050	23850	12860	18360	18137.53	9.31	-14112	-106378	19260	18810	18550	18100	17840	18680	17970	44052	5490	5000	13580	10	1	881039496	159556	11.10	0.58	12	0.21	1632.00	31115.00	20800	20240703	-12.93	14250	20240419	27.09	19930	-9.13	20250116	17460	3.72	20250102	20800	-12.93	20240703	14250	27.09	20240419	0.26	N	011200	5000	44051 억	81999139	N	N	8058	N	N
91	20250213	150250	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18190	-170	5	-0.93	24930562790	1374041	71.91	18350	18360	18050	23850	12860	18360	18143.91	9.31	-14112	-260475	19260	18810	18550	18100	17840	18680	17970	44052	5490	5000	13580	10	1	881039496	160261	11.15	0.58	12	0.16	1632.00	31115.00	20800	20240703	-12.55	14250	20240419	27.65	19930	-8.73	20250116	17460	4.18	20250102	20800	-12.55	20240703	14250	27.65	20240419	0.26	N	011200	5000	44051 억	81999139	N	N	29939	N	N
92	20250213	140250	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18240	-120	5	-0.65	22432750190	1236991	64.74	18350	18360	18050	23850	12860	18360	18134.86	9.31	-14112	-268490	19260	18810	18550	18100	17840	18680	17970	44052	5490	5000	13580	10	1	881039496	160702	11.18	0.59	12	0.14	1632.00	31115.00	20800	20240703	-12.31	14250	20240419	28.00	19930	-8.48	20250116	17460	4.47	20250102	20800	-12.31	20240703	14250	28.00	20240419	0.26	N	011200	5000	44051 억	81999139	N	N	29939	N	N
93	20250213	130251	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18220	-140	5	-0.76	19064315770	1051961	55.05	18350	18360	18050	23850	12860	18360	18122.55	9.31	-14112	-290661	19260	18810	18550	18100	17840	18680	17970	44052	5490	5000	13580	10	1	881039496	160525	11.16	0.59	12	0.12	1632.00	31115.00	20800	20240703	-12.40	14250	20240419	27.86	19930	-8.58	20250116	17460	4.35	20250102	20800	-12.40	20240703	14250	27.86	20240419	0.26	N	011200	5000	44051 억	81999139	N	N	29939	N	N
94	20250213	120251	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18180	-180	5	-0.98	16209921060	894910	46.83	18350	18360	18050	23850	12860	18360	18113.35	9.31	-14112	-285412	19260	18810	18550	18100	17840	18680	17970	44052	5490	5000	13580	10	1	881039496	160173	11.14	0.58	12	0.10	1632.00	31115.00	20800	20240703	-12.60	14250	20240419	27.58	19930	-8.78	20250116	17460	4.12	20250102	20800	-12.60	20240703	14250	27.58	20240419	0.26	N	011200	5000	44051 억	81999139	N	N	29939	N	N
95	20250213	110250	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18160	-200	5	-1.09	13663457790	754764	39.50	18350	18360	18050	23850	12860	18360	18102.82	9.31	-14112	-274833	19260	18810	18550	18100	17840	18680	17970	44052	5490	5000	13580	10	1	881039496	159997	11.13	0.58	12	0.09	1632.00	31115.00	20800	20240703	-12.69	14250	20240419	27.44	19930	-8.88	20250116	17460	4.01	20250102	20800	-12.69	20240703	14250	27.44	20240419	0.26	N	011200	5000	44051 억	81999139	N	N	29939	N	N
96	20250213	100251	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18080	-280	5	-1.53	9645139240	532662	27.88	18350	18360	18050	23850	12860	18360	18107.24	9.31	-14112	-220417	19260	18810	18550	18100	17840	18680	17970	44052	5490	5000	13580	10	1	881039496	159292	11.08	0.58	12	0.06	1632.00	31115.00	20800	20240703	-13.08	14250	20240419	26.88	19930	-9.28	20250116	17460	3.55	20250102	20800	-13.08	20240703	14250	26.88	20240419	0.26	N	011200	5000	44051 억	81999139	N	N	29939	N	N
97	20250213	090250	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18100	-260	5	-1.42	1462189090	80409	4.21	18350	18360	18100	23850	12860	18360	18183.51	9.31	-14112	-44679	19260	18810	18550	18100	17840	18680	17970	44052	5490	5000	13580	10	1	881039496	159468	11.09	0.58	12	0.01	1632.00	31115.00	20800	20240703	-12.98	14250	20240419	27.02	19930	-9.18	20250116	17460	3.67	20250102	20800	-12.98	20240703	14250	27.02	20240419	0.26	N	011200	5000	44051 억	81999139	N	N	29939	N	N
98	20250212	160249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18360	-50	5	-0.27	35137768780	1896429	103.66	18600	19000	18290	23900	12890	18410	18528.67	9.31	0	34539	19316	18862	18546	18092	17776	19090	18320	44052	5490	5000	13620	10	1	881039496	161759	11.25	0.59	12	0.22	1632.00	31115.00	20800	20240703	-11.73	14250	20240419	28.84	19930	-7.88	20250116	17460	5.15	20250102	20800	-11.73	20240703	14250	28.84	20240419	0.27	N	011200	5000	44051 억	82029515	N	N	29735	N	N
99	20250212	150249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18320	-90	5	-0.49	32504181110	1752873	95.81	18600	19000	18290	23900	12890	18410	18543.40	9.31	0	2676	19316	18862	18546	18092	17776	19090	18320	44052	5490	5000	13620	10	1	881039496	161406	11.23	0.59	12	0.20	1632.00	31115.00	20800	20240703	-11.92	14250	20240419	28.56	19930	-8.08	20250116	17460	4.93	20250102	20800	-11.92	20240703	14250	28.56	20240419	0.27	N	011200	5000	44051 억	82029515	N	N	898	N	N
100	20250212	140250	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18350	-60	5	-0.33	29574783540	1593008	87.08	18600	19000	18340	23900	12890	18410	18565.40	9.31	0	-8902	19316	18862	18546	18092	17776	19090	18320	44052	5490	5000	13620	10	1	881039496	161671	11.24	0.59	12	0.18	1632.00	31115.00	20800	20240703	-11.78	14250	20240419	28.77	19930	-7.93	20250116	17460	5.10	20250102	20800	-11.78	20240703	14250	28.77	20240419	0.27	N	011200	5000	44051 억	82029515	N	N	898	N	N
101	20250212	130249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18400	-10	5	-0.05	25975314290	1397132	76.37	18600	19000	18350	23900	12890	18410	18591.93	9.31	0	7399	19316	18862	18546	18092	17776	19090	18320	44052	5490	5000	13620	10	1	881039496	162111	11.27	0.59	12	0.16	1632.00	31115.00	20800	20240703	-11.54	14250	20240419	29.12	19930	-7.68	20250116	17460	5.38	20250102	20800	-11.54	20240703	14250	29.12	20240419	0.27	N	011200	5000	44051 억	82029515	N	N	898	N	N
102	20250212	120249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18400	-10	5	-0.05	24461540170	1314930	71.88	18600	19000	18350	23900	12890	18410	18602.97	9.31	0	13304	19316	18862	18546	18092	17776	19090	18320	44052	5490	5000	13620	10	1	881039496	162111	11.27	0.59	12	0.15	1632.00	31115.00	20800	20240703	-11.54	14250	20240419	29.12	19930	-7.68	20250116	17460	5.38	20250102	20800	-11.54	20240703	14250	29.12	20240419	0.27	N	011200	5000	44051 억	82029515	N	N	898	N	N
103	20250212	110249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18410	0	3	0.00	21755175160	1167890	63.84	18600	19000	18410	23900	12890	18410	18627.82	9.31	0	58622	19316	18862	18546	18092	17776	19090	18320	44052	5490	5000	13620	10	1	881039496	162199	11.28	0.59	12	0.13	1632.00	31115.00	20800	20240703	-11.49	14250	20240419	29.19	19930	-7.63	20250116	17460	5.44	20250102	20800	-11.49	20240703	14250	29.19	20240419	0.27	N	011200	5000	44051 억	82029515	N	N	898	N	N
104	20250212	100249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18640	230	2	1.25	16641470120	891629	48.74	18600	19000	18490	23900	12890	18410	18664.21	9.31	0	109093	19316	18862	18546	18092	17776	19090	18320	44052	5490	5000	13620	10	1	881039496	164226	11.42	0.60	12	0.10	1632.00	31115.00	20800	20240703	-10.38	14250	20240419	30.81	19930	-6.47	20250116	17460	6.76	20250102	20800	-10.38	20240703	14250	30.81	20240419	0.27	N	011200	5000	44051 억	82029515	N	N	898	N	N
105	20250212	090250	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18660	250	2	1.36	5313017400	283289	15.48	18600	19000	18560	23900	12890	18410	18755.17	9.31	0	85348	19316	18862	18546	18092	17776	19090	18320	44052	5490	5000	13620	10	1	881039496	164402	11.43	0.60	12	0.03	1632.00	31115.00	20800	20240703	-10.29	14250	20240419	30.95	19930	-6.37	20250116	17460	6.87	20250102	20800	-10.29	20240703	14250	30.95	20240419	0.27	N	011200	5000	44051 억	82029515	N	N	898	N	N
106	20250211	160249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18410	170	2	0.93	32636380740	1762411	158.78	18260	19000	18230	23700	12770	18240	18520.21	9.32	0	12248	18966	18602	18406	18042	17846	18505	17945	44052	5460	5000	13490	10	1	881039496	162199	11.28	0.59	12	0.20	1632.00	31115.00	20800	20240703	-11.49	14250	20240419	29.19	19930	-7.63	20250116	17460	5.44	20250102	20800	-11.49	20240703	14250	29.19	20240419	0.26	N	011200	5000	44051 억	82072681	N	N	898	N	N
107	20250211	150249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18270	30	2	0.16	11856486170	647825	58.36	18260	18420	18230	23700	12770	18240	18302.10	9.32	0	67575	18966	18602	18406	18042	17846	18505	17945	44052	5460	5000	13490	10	1	881039496	160966	11.19	0.59	12	0.07	1632.00	31115.00	20800	20240703	-12.16	14250	20240419	28.21	19930	-8.33	20250116	17460	4.64	20250102	20800	-12.16	20240703	14250	28.21	20240419	0.26	N	011200	5000	44051 억	82072681	N	N	401	N	N
108	20250211	140250	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18340	100	2	0.55	9005389620	492011	44.33	18260	18420	18230	23700	12770	18240	18303.38	9.32	0	46069	18966	18602	18406	18042	17846	18505	17945	44052	5460	5000	13490	10	1	881039496	161583	11.24	0.59	12	0.06	1632.00	31115.00	20800	20240703	-11.83	14250	20240419	28.70	19930	-7.98	20250116	17460	5.04	20250102	20800	-11.83	20240703	14250	28.70	20240419	0.26	N	011200	5000	44051 억	82072681	N	N	401	N	N
109	20250211	130247	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18260	20	2	0.11	7688447080	420080	37.85	18260	18420	18230	23700	12770	18240	18302.51	9.32	0	23541	18966	18602	18406	18042	17846	18505	17945	44052	5460	5000	13490	10	1	881039496	160878	11.19	0.59	12	0.05	1632.00	31115.00	20800	20240703	-12.21	14250	20240419	28.14	19930	-8.38	20250116	17460	4.58	20250102	20800	-12.21	20240703	14250	28.14	20240419	0.26	N	011200	5000	44051 억	82072681	N	N	401	N	N
110	20250211	120248	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18280	40	2	0.22	6226458830	340056	30.64	18260	18420	18230	23700	12770	18240	18310.34	9.32	0	3306	18966	18602	18406	18042	17846	18505	17945	44052	5460	5000	13490	10	1	881039496	161054	11.20	0.59	12	0.04	1632.00	31115.00	20800	20240703	-12.12	14250	20240419	28.28	19930	-8.28	20250116	17460	4.70	20250102	20800	-12.12	20240703	14250	28.28	20240419	0.26	N	011200	5000	44051 억	82072681	N	N	401	N	N
111	20250211	110249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18280	40	2	0.22	4865819770	265620	23.93	18260	18420	18230	23700	12770	18240	18319.07	9.32	0	3086	18966	18602	18406	18042	17846	18505	17945	44052	5460	5000	13490	10	1	881039496	161054	11.20	0.59	12	0.03	1632.00	31115.00	20800	20240703	-12.12	14250	20240419	28.28	19930	-8.28	20250116	17460	4.70	20250102	20800	-12.12	20240703	14250	28.28	20240419	0.26	N	011200	5000	44051 억	82072681	N	N	401	N	N
112	20250211	100249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18370	130	2	0.71	3036493610	165693	14.93	18260	18420	18230	23700	12770	18240	18326.62	9.32	0	6958	18966	18602	18406	18042	17846	18505	17945	44052	5460	5000	13490	10	1	881039496	161847	11.26	0.59	12	0.02	1632.00	31115.00	20800	20240703	-11.68	14250	20240419	28.91	19930	-7.83	20250116	17460	5.21	20250102	20800	-11.68	20240703	14250	28.91	20240419	0.26	N	011200	5000	44051 억	82072681	N	N	401	N	N
113	20250211	090249	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18270	30	2	0.16	317246600	17351	1.56	18260	18340	18260	23700	12770	18240	18287.18	9.32	0	-810	18966	18602	18406	18042	17846	18505	17945	44052	5460	5000	13490	10	1	881039496	160966	11.19	0.59	12	0.00	1632.00	31115.00	20800	20240703	-12.16	14250	20240419	28.21	19930	-8.33	20250116	17460	4.64	20250102	20800	-12.16	20240703	14250	28.21	20240419	0.26	N	011200	5000	44051 억	82072681	N	N	401	N	N
114	20250210	160247	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18240	-340	5	-1.83	20266752760	1101649	126.14	18440	18770	18210	24150	13010	18580	18397.33	9.33	0	-168529	19100	18840	18690	18430	18280	18765	18355	44052	5570	5000	13740	10	1	881039496	160702	11.18	0.59	12	0.13	1632.00	31115.00	20800	20240703	-12.31	14250	20240419	28.00	19930	-8.48	20250116	17460	4.47	20250102	20800	-12.31	20240703	14250	28.00	20240419	0.26	N	011200	5000	44051 억	82224115	N	N	253	N	N
115	20250210	150248	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18240	-340	5	-1.83	16983548780	921625	105.52	18440	18770	18240	24150	13010	18580	18427.82	9.33	0	-122450	19100	18840	18690	18430	18280	18765	18355	44052	5570	5000	13740	10	1	881039496	160702	11.18	0.59	12	0.10	1632.00	31115.00	20800	20240703	-12.31	14250	20240419	28.00	19930	-8.48	20250116	17460	4.47	20250102	20800	-12.31	20240703	14250	28.00	20240419	0.26	N	011200	5000	44051 억	82224115	N	N	2287	N	N
116	20250210	140248	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18270	-310	5	-1.67	13100197480	709299	81.21	18440	18770	18260	24150	13010	18580	18469.21	9.33	0	-93636	19100	18840	18690	18430	18280	18765	18355	44052	5570	5000	13740	10	1	881039496	160966	11.19	0.59	12	0.08	1632.00	31115.00	20800	20240703	-12.16	14250	20240419	28.21	19930	-8.33	20250116	17460	4.64	20250102	20800	-12.16	20240703	14250	28.21	20240419	0.26	N	011200	5000	44051 억	82224115	N	N	2287	N	N
117	20250210	130248	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18420	-160	5	-0.86	9707657610	524455	60.05	18440	18770	18380	24150	13010	18580	18509.98	9.33	0	-29860	19100	18840	18690	18430	18280	18765	18355	44052	5570	5000	13740	10	1	881039496	162287	11.29	0.59	12	0.06	1632.00	31115.00	20800	20240703	-11.44	14250	20240419	29.26	19930	-7.58	20250116	17460	5.50	20250102	20800	-11.44	20240703	14250	29.26	20240419	0.26	N	011200	5000	44051 억	82224115	N	N	2287	N	N
118	20250210	120247	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18470	-110	5	-0.59	7752364540	418351	47.90	18440	18770	18380	24150	13010	18580	18530.76	9.33	0	-4319	19100	18840	18690	18430	18280	18765	18355	44052	5570	5000	13740	10	1	881039496	162728	11.32	0.59	12	0.05	1632.00	31115.00	20800	20240703	-11.20	14250	20240419	29.61	19930	-7.33	20250116	17460	5.78	20250102	20800	-11.20	20240703	14250	29.61	20240419	0.26	N	011200	5000	44051 억	82224115	N	N	2287	N	N
119	20250210	110247	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18540	-40	5	-0.22	6264002530	337941	38.69	18440	18770	18380	24150	13010	18580	18535.78	9.33	0	12254	19100	18840	18690	18430	18280	18765	18355	44052	5570	5000	13740	10	1	881039496	163345	11.36	0.60	12	0.04	1632.00	31115.00	20800	20240703	-10.87	14250	20240419	30.11	19930	-6.97	20250116	17460	6.19	20250102	20800	-10.87	20240703	14250	30.11	20240419	0.26	N	011200	5000	44051 억	82224115	N	N	2287	N	N
120	20250210	100246	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18580	0	3	0.00	4741530510	255726	29.28	18440	18770	18380	24150	13010	18580	18541.44	9.33	0	21837	19100	18840	18690	18430	18280	18765	18355	44052	5570	5000	13740	10	1	881039496	163697	11.38	0.60	12	0.03	1632.00	31115.00	20800	20240703	-10.67	14250	20240419	30.39	19930	-6.77	20250116	17460	6.41	20250102	20800	-10.67	20240703	14250	30.39	20240419	0.26	N	011200	5000	44051 억	82224115	N	N	2287	N	N
121	20250210	090247	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18440	-140	5	-0.75	821894470	44601	5.11	18440	18500	18380	24150	13010	18580	18427.54	9.33	0	-1642	19100	18840	18690	18430	18280	18765	18355	44052	5570	5000	13740	10	1	881039496	162464	11.30	0.59	12	0.01	1632.00	31115.00	20800	20240703	-11.35	14250	20240419	29.40	19930	-7.48	20250116	17460	5.61	20250102	20800	-11.35	20240703	14250	29.40	20240419	0.26	N	011200	5000	44051 억	82224115	N	N	2287	N	N
122	20250207	160245	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18580	-120	5	-0.64	16262264420	868426	103.57	18650	18950	18540	24300	13090	18700	18726.28	9.34	0	-92514	18953	18826	18653	18526	18353	18890	18590	44052	5600	5000	13830	10	1	881039496	163697	11.38	0.60	12	0.10	1632.00	31115.00	20800	20240703	-10.67	14250	20240419	30.39	19930	-6.77	20250116	17460	6.41	20250102	20800	-10.67	20240703	14250	30.39	20240419	0.26	N	011200	5000	44051 억	82279925	N	N	2287	N	N
123	20250207	150246	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18570	-130	5	-0.70	14582413110	777986	92.78	18650	18950	18560	24300	13090	18700	18743.84	9.34	0	-95177	18953	18826	18653	18526	18353	18890	18590	44052	5600	5000	13830	10	1	881039496	163609	11.38	0.60	12	0.09	1632.00	31115.00	20800	20240703	-10.72	14250	20240419	30.32	19930	-6.82	20250116	17460	6.36	20250102	20800	-10.72	20240703	14250	30.32	20240419	0.26	N	011200	5000	44051 억	82279925	N	N	3365	N	N
124	20250207	140245	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18630	-70	5	-0.37	12369926020	659192	78.62	18650	18950	18610	24300	13090	18700	18765.36	9.34	0	-58397	18953	18826	18653	18526	18353	18890	18590	44052	5600	5000	13830	10	1	881039496	164138	11.42	0.60	12	0.07	1632.00	31115.00	20800	20240703	-10.43	14250	20240419	30.74	19930	-6.52	20250116	17460	6.70	20250102	20800	-10.43	20240703	14250	30.74	20240419	0.26	N	011200	5000	44051 억	82279925	N	N	3365	N	N
125	20250207	130244	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18690	-10	5	-0.05	10224007980	544195	64.90	18650	18950	18640	24300	13090	18700	18787.52	9.34	0	-28115	18953	18826	18653	18526	18353	18890	18590	44052	5600	5000	13830	10	1	881039496	164666	11.45	0.60	12	0.06	1632.00	31115.00	20800	20240703	-10.14	14250	20240419	31.16	19930	-6.22	20250116	17460	7.04	20250102	20800	-10.14	20240703	14250	31.16	20240419	0.26	N	011200	5000	44051 억	82279925	N	N	3365	N	N
126	20250207	120244	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18730	30	2	0.16	8755372320	465683	55.54	18650	18950	18640	24300	13090	18700	18801.31	9.34	0	-6940	18953	18826	18653	18526	18353	18890	18590	44052	5600	5000	13830	10	1	881039496	165019	11.48	0.60	12	0.05	1632.00	31115.00	20800	20240703	-9.95	14250	20240419	31.44	19930	-6.02	20250116	17460	7.27	20250102	20800	-9.95	20240703	14250	31.44	20240419	0.26	N	011200	5000	44051 억	82279925	N	N	3365	N	N
127	20250207	110244	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18800	100	2	0.53	7145144790	379930	45.31	18650	18950	18640	24300	13090	18700	18806.69	9.34	0	13517	18953	18826	18653	18526	18353	18890	18590	44052	5600	5000	13830	10	1	881039496	165635	11.52	0.60	12	0.04	1632.00	31115.00	20800	20240703	-9.62	14250	20240419	31.93	19930	-5.67	20250116	17460	7.67	20250102	20800	-9.62	20240703	14250	31.93	20240419	0.26	N	011200	5000	44051 억	82279925	N	N	3365	N	N
128	20250207	100244	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18760	60	2	0.32	5228208970	277796	33.13	18650	18950	18640	24300	13090	18700	18820.64	9.34	0	28775	18953	18826	18653	18526	18353	18890	18590	44052	5600	5000	13830	10	1	881039496	165283	11.50	0.60	12	0.03	1632.00	31115.00	20800	20240703	-9.81	14250	20240419	31.65	19930	-5.87	20250116	17460	7.45	20250102	20800	-9.81	20240703	14250	31.65	20240419	0.26	N	011200	5000	44051 억	82279925	N	N	3365	N	N
129	20250207	090245	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18740	40	2	0.21	574625430	30699	3.66	18650	18790	18640	24300	13090	18700	18718.50	9.34	0	9588	18953	18826	18653	18526	18353	18890	18590	44052	5600	5000	13830	10	1	881039496	165107	11.48	0.60	12	0.00	1632.00	31115.00	20800	20240703	-9.90	14250	20240419	31.51	19930	-5.97	20250116	17460	7.33	20250102	20800	-9.90	20240703	14250	31.51	20240419	0.26	N	011200	5000	44051 억	82279925	N	N	3365	N	N
130	20250206	160240	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18700	280	2	1.52	15544196430	833924	70.92	18580	18780	18480	23900	12900	18420	18639.75	9.28	0	70363	18860	18640	18530	18310	18200	18585	18255	44052	5480	5000	13630	10	1	881039496	164754	11.46	0.60	12	0.09	1632.00	31115.00	20800	20240703	-10.10	14250	20240419	31.23	19930	-6.17	20250116	17460	7.10	20250102	20800	-10.10	20240703	14250	31.23	20240419	0.26	N	011200	5000	44051 억	81757003	N	N	3365	N	N
131	20250206	150241	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18660	240	2	1.30	12581804130	675398	57.44	18580	18780	18480	23900	12900	18420	18628.73	9.28	0	57200	18860	18640	18530	18310	18200	18585	18255	44052	5480	5000	13630	10	1	881039496	164402	11.43	0.60	12	0.08	1632.00	31115.00	20800	20240703	-10.29	14250	20240419	30.95	19930	-6.37	20250116	17460	6.87	20250102	20800	-10.29	20240703	14250	30.95	20240419	0.26	N	011200	5000	44051 억	81757003	N	N	961	N	N
132	20250206	140242	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18630	210	2	1.14	10062059320	540134	45.94	18580	18780	18480	23900	12900	18420	18628.82	9.28	0	67577	18860	18640	18530	18310	18200	18585	18255	44052	5480	5000	13630	10	1	881039496	164138	11.42	0.60	12	0.06	1632.00	31115.00	20800	20240703	-10.43	14250	20240419	30.74	19930	-6.52	20250116	17460	6.70	20250102	20800	-10.43	20240703	14250	30.74	20240419	0.26	N	011200	5000	44051 억	81757003	N	N	961	N	N
133	20250206	130241	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18670	250	2	1.36	8502216910	456535	38.83	18580	18780	18480	23900	12900	18420	18623.36	9.28	0	65260	18860	18640	18530	18310	18200	18585	18255	44052	5480	5000	13630	10	1	881039496	164490	11.44	0.60	12	0.05	1632.00	31115.00	20800	20240703	-10.24	14250	20240419	31.02	19930	-6.32	20250116	17460	6.93	20250102	20800	-10.24	20240703	14250	31.02	20240419	0.26	N	011200	5000	44051 억	81757003	N	N	961	N	N
134	20250206	120239	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18650	230	2	1.25	7189701710	386033	32.83	18580	18780	18480	23900	12900	18420	18624.58	9.28	0	69535	18860	18640	18530	18310	18200	18585	18255	44052	5480	5000	13630	10	1	881039496	164314	11.43	0.60	12	0.04	1632.00	31115.00	20800	20240703	-10.34	14250	20240419	30.88	19930	-6.42	20250116	17460	6.82	20250102	20800	-10.34	20240703	14250	30.88	20240419	0.26	N	011200	5000	44051 억	81757003	N	N	961	N	N
135	20250206	110234	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18700	280	2	1.52	5313286910	285705	24.30	18580	18730	18480	23900	12900	18420	18597.11	9.28	0	63815	18860	18640	18530	18310	18200	18585	18255	44052	5480	5000	13630	10	1	881039496	164754	11.46	0.60	12	0.03	1632.00	31115.00	20800	20240703	-10.10	14250	20240419	31.23	19930	-6.17	20250116	17460	7.10	20250102	20800	-10.10	20240703	14250	31.23	20240419	0.26	N	011200	5000	44051 억	81757003	N	N	961	N	N
136	20250206	100241	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18520	100	2	0.54	2186574900	117891	10.03	18580	18650	18480	23900	12900	18420	18547.43	9.28	0	14766	18860	18640	18530	18310	18200	18585	18255	44052	5480	5000	13630	10	1	881039496	163169	11.35	0.60	12	0.01	1632.00	31115.00	20800	20240703	-10.96	14250	20240419	29.96	19930	-7.07	20250116	17460	6.07	20250102	20800	-10.96	20240703	14250	29.96	20240419	0.26	N	011200	5000	44051 억	81757003	N	N	961	N	N
137	20250206	090241	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18620	200	2	1.09	399821530	21487	1.83	18580	18650	18560	23900	12900	18420	18607.60	9.28	0	10372	18860	18640	18530	18310	18200	18585	18255	44052	5480	5000	13630	10	1	881039496	164050	11.41	0.60	12	0.00	1632.00	31115.00	20800	20240703	-10.48	14250	20240419	30.67	19930	-6.57	20250116	17460	6.64	20250102	20800	-10.48	20240703	14250	30.67	20240419	0.26	N	011200	5000	44051 억	81757003	N	N	961	N	N
138	20250205	160237	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18420	-40	5	-0.22	21407780350	1154633	107.25	18490	18750	18420	23950	12930	18460	18540.98	9.25	-25578	32502	18833	18646	18493	18306	18153	18570	18230	44052	5490	5000	13660	10	1	881039496	162287	11.29	0.59	12	0.13	1632.00	31115.00	20800	20240703	-11.44	14250	20240419	29.26	19930	-7.58	20250116	17460	5.50	20250102	20800	-11.44	20240703	14250	29.26	20240419	0.26	N	011200	5000	44051 억	81501028	N	N	961	N	N
139	20250205	150238	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18540	80	2	0.43	14413784510	775329	72.02	18490	18750	18450	23950	12930	18460	18590.60	9.25	-25578	81133	18833	18646	18493	18306	18153	18570	18230	44052	5490	5000	13660	10	1	881039496	163345	11.36	0.60	12	0.09	1632.00	31115.00	20800	20240703	-10.87	14250	20240419	30.11	19930	-6.97	20250116	17460	6.19	20250102	20800	-10.87	20240703	14250	30.11	20240419	0.26	N	011200	5000	44051 억	81501028	N	N	6441	N	N
140	20250205	140238	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18500	40	2	0.22	12491860170	671484	62.37	18490	18750	18450	23950	12930	18460	18603.43	9.25	-25578	75614	18833	18646	18493	18306	18153	18570	18230	44052	5490	5000	13660	10	1	881039496	162992	11.34	0.59	12	0.08	1632.00	31115.00	20800	20240703	-11.06	14250	20240419	29.82	19930	-7.18	20250116	17460	5.96	20250102	20800	-11.06	20240703	14250	29.82	20240419	0.26	N	011200	5000	44051 억	81501028	N	N	6441	N	N
141	20250205	130238	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18570	110	2	0.60	10214149940	548530	50.95	18490	18750	18450	23950	12930	18460	18621.05	9.25	-25578	91705	18833	18646	18493	18306	18153	18570	18230	44052	5490	5000	13660	10	1	881039496	163609	11.38	0.60	12	0.06	1632.00	31115.00	20800	20240703	-10.72	14250	20240419	30.32	19930	-6.82	20250116	17460	6.36	20250102	20800	-10.72	20240703	14250	30.32	20240419	0.26	N	011200	5000	44051 억	81501028	N	N	6441	N	N
142	20250205	120239	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18600	140	2	0.76	9092564690	488212	45.35	18490	18750	18450	23950	12930	18460	18624.33	9.25	-25578	104165	18833	18646	18493	18306	18153	18570	18230	44052	5490	5000	13660	10	1	881039496	163873	11.40	0.60	12	0.06	1632.00	31115.00	20800	20240703	-10.58	14250	20240419	30.53	19930	-6.67	20250116	17460	6.53	20250102	20800	-10.58	20240703	14250	30.53	20240419	0.26	N	011200	5000	44051 억	81501028	N	N	6441	N	N
143	20250205	110238	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18630	170	2	0.92	7730924440	415086	38.56	18490	18750	18450	23950	12930	18460	18625.01	9.25	-25578	102679	18833	18646	18493	18306	18153	18570	18230	44052	5490	5000	13660	10	1	881039496	164138	11.42	0.60	12	0.05	1632.00	31115.00	20800	20240703	-10.43	14250	20240419	30.74	19930	-6.52	20250116	17460	6.70	20250102	20800	-10.43	20240703	14250	30.74	20240419	0.26	N	011200	5000	44051 억	81501028	N	N	6441	N	N
144	20250205	100239	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18660	200	2	1.08	5439416960	292258	27.15	18490	18750	18450	23950	12930	18460	18611.87	9.25	-25578	84213	18833	18646	18493	18306	18153	18570	18230	44052	5490	5000	13660	10	1	881039496	164402	11.43	0.60	12	0.03	1632.00	31115.00	20800	20240703	-10.29	14250	20240419	30.95	19930	-6.37	20250116	17460	6.87	20250102	20800	-10.29	20240703	14250	30.95	20240419	0.26	N	011200	5000	44051 억	81501028	N	N	6441	N	N
145	20250205	090242	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18530	70	2	0.38	494712670	26691	2.48	18490	18580	18490	23950	12930	18460	18535.76	9.25	-25578	9724	18833	18646	18493	18306	18153	18570	18230	44052	5490	5000	13660	10	1	881039496	163257	11.35	0.60	12	0.00	1632.00	31115.00	20800	20240703	-10.91	14250	20240419	30.04	19930	-7.02	20250116	17460	6.13	20250102	20800	-10.91	20240703	14250	30.04	20240419	0.26	N	011200	5000	44051 억	81501028	N	N	6441	N	N
146	20250204	160236	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18460	90	2	0.49	19542957890	1058263	80.89	18470	18680	18340	23850	12860	18370	18467.02	9.25	0	-50063	18936	18652	18376	18092	17816	18515	17955	44052	5480	5000	13590	10	1	881039496	162640	11.31	0.59	12	0.12	1632.00	31115.00	20800	20240703	-11.25	14250	20240419	29.54	19930	-7.38	20250116	17460	5.73	20250102	20800	-11.25	20240703	14250	29.54	20240419	0.26	N	011200	5000	44051 억	81521112	N	N	6441	N	N
147	20250204	150236	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18370	0	3	0.00	16598473950	898573	68.68	18470	18680	18340	23850	12860	18370	18472.04	9.25	0	-61892	18936	18652	18376	18092	17816	18515	17955	44052	5480	5000	13590	10	1	881039496	161847	11.26	0.59	12	0.10	1632.00	31115.00	20800	20240703	-11.68	14250	20240419	28.91	19930	-7.83	20250116	17460	5.21	20250102	20800	-11.68	20240703	14250	28.91	20240419	0.26	N	011200	5000	44051 억	81521112	N	N	19216	N	N
148	20250204	140236	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18460	90	2	0.49	12014812420	649441	49.64	18470	18680	18340	23850	12860	18370	18500.24	9.25	0	-30255	18936	18652	18376	18092	17816	18515	17955	44052	5480	5000	13590	10	1	881039496	162640	11.31	0.59	12	0.07	1632.00	31115.00	20800	20240703	-11.25	14250	20240419	29.54	19930	-7.38	20250116	17460	5.73	20250102	20800	-11.25	20240703	14250	29.54	20240419	0.26	N	011200	5000	44051 억	81521112	N	N	19216	N	N
149	20250204	130236	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18460	90	2	0.49	10400880450	562184	42.97	18470	18680	18340	23850	12860	18370	18500.85	9.25	0	-29370	18936	18652	18376	18092	17816	18515	17955	44052	5480	5000	13590	10	1	881039496	162640	11.31	0.59	12	0.06	1632.00	31115.00	20800	20240703	-11.25	14250	20240419	29.54	19930	-7.38	20250116	17460	5.73	20250102	20800	-11.25	20240703	14250	29.54	20240419	0.26	N	011200	5000	44051 억	81521112	N	N	19216	N	N
150	20250204	120238	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18450	80	2	0.44	9418331260	508903	38.90	18470	18680	18340	23850	12860	18370	18507.12	9.25	0	-20426	18936	18652	18376	18092	17816	18515	17955	44052	5480	5000	13590	10	1	881039496	162552	11.31	0.59	12	0.06	1632.00	31115.00	20800	20240703	-11.30	14250	20240419	29.47	19930	-7.43	20250116	17460	5.67	20250102	20800	-11.30	20240703	14250	29.47	20240419	0.26	N	011200	5000	44051 억	81521112	N	N	19216	N	N
151	20250204	110233	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18510	140	2	0.76	7911190680	427287	32.66	18470	18680	18340	23850	12860	18370	18514.93	9.25	0	7731	18936	18652	18376	18092	17816	18515	17955	44052	5480	5000	13590	10	1	881039496	163080	11.34	0.59	12	0.05	1632.00	31115.00	20800	20240703	-11.01	14250	20240419	29.89	19930	-7.12	20250116	17460	6.01	20250102	20800	-11.01	20240703	14250	29.89	20240419	0.26	N	011200	5000	44051 억	81521112	N	N	19216	N	N
152	20250204	100236	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18590	220	2	1.20	5932915970	320855	24.53	18470	18680	18340	23850	12860	18370	18490.96	9.25	0	6426	18936	18652	18376	18092	17816	18515	17955	44052	5480	5000	13590	10	1	881039496	163785	11.39	0.60	12	0.04	1632.00	31115.00	20800	20240703	-10.62	14250	20240419	30.46	19930	-6.72	20250116	17460	6.47	20250102	20800	-10.62	20240703	14250	30.46	20240419	0.26	N	011200	5000	44051 억	81521112	N	N	19216	N	N
153	20250204	090236	55	20.00	KOSPI200		운송·창고	N	N	N	Y	40	Y	18560	190	2	1.03	597796920	32232	2.46	18470	18630	18470	23850	12860	18370	18546.69	9.25	0	13581	18936	18652	18376	18092	17816	18515	17955	44052	5480	5000	13590	10	1	881039496	163521	11.37	0.60	12	0.00	1632.00	31115.00	20800	20240703	-10.77	14250	20240419	30.25	19930	-6.87	20250116	17460	6.30	20250102	20800	-10.77	20240703	14250	30.25	20240419	0.26	N	011200	5000	44051 억	81521112	N	N	19216	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History