KissMeData/028670/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160417	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3780	-50	5	-1.31	8496320800	2256308	136.43	3820	3840	3725	4975	2685	3830	3765.42	15.17	0	239642	3923	3876	3828	3781	3733	3852	3757	5346	1145	1000	2910	5	1	534569512	20207	8.25	0.43	12	0.42	458.00	8817.00	5060	20240229	-25.30	3220	20241209	17.39	3950	-4.30	20250224	3225	17.21	20250203	5060	-25.30	20240229	3220	17.39	20241209	1.07	N	028670	1000	5345 억	81075941	N	N	28010	N	N
3	20250228	150419	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3745	-85	5	-2.22	6254822055	1662625	100.53	3820	3840	3725	4975	2685	3830	3761.92	15.17	0	139835	3923	3876	3828	3781	3733	3852	3757	5346	1145	1000	2910	5	1	534569512	20020	8.18	0.42	12	0.31	458.00	8817.00	5060	20240229	-25.99	3220	20241209	16.30	3950	-5.19	20250224	3225	16.12	20250203	5060	-25.99	20240229	3220	16.30	20241209	1.07	N	028670	1000	5345 억	81075941	N	N	1444	N	N
4	20250228	140419	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3745	-85	5	-2.22	5482101695	1455818	88.03	3820	3840	3725	4975	2685	3830	3765.55	15.17	0	110058	3923	3876	3828	3781	3733	3852	3757	5346	1145	1000	2910	5	1	534569512	20020	8.18	0.42	12	0.27	458.00	8817.00	5060	20240229	-25.99	3220	20241209	16.30	3950	-5.19	20250224	3225	16.12	20250203	5060	-25.99	20240229	3220	16.30	20241209	1.07	N	028670	1000	5345 억	81075941	N	N	1444	N	N
5	20250228	130419	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3735	-95	5	-2.48	4663432785	1237265	74.81	3820	3840	3725	4975	2685	3830	3769.04	15.17	0	117537	3923	3876	3828	3781	3733	3852	3757	5346	1145	1000	2910	5	1	534569512	19966	8.16	0.42	12	0.23	458.00	8817.00	5060	20240229	-26.19	3220	20241209	15.99	3950	-5.44	20250224	3225	15.81	20250203	5060	-26.19	20240229	3220	15.99	20241209	1.07	N	028670	1000	5345 억	81075941	N	N	1444	N	N
6	20250228	120416	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3740	-90	5	-2.35	3898688215	1032635	62.44	3820	3840	3740	4975	2685	3830	3775.36	15.17	0	104880	3923	3876	3828	3781	3733	3852	3757	5346	1145	1000	2910	5	1	534569512	19993	8.17	0.42	12	0.19	458.00	8817.00	5060	20240229	-26.09	3220	20241209	16.15	3950	-5.32	20250224	3225	15.97	20250203	5060	-26.09	20240229	3220	16.15	20241209	1.07	N	028670	1000	5345 억	81075941	N	N	1444	N	N
7	20250228	110416	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3770	-60	5	-1.57	3075068320	813231	49.17	3820	3840	3745	4975	2685	3830	3781.16	15.17	0	92191	3923	3876	3828	3781	3733	3852	3757	5346	1145	1000	2910	5	1	534569512	20153	8.23	0.43	12	0.15	458.00	8817.00	5060	20240229	-25.49	3220	20241209	17.08	3950	-4.56	20250224	3225	16.90	20250203	5060	-25.49	20240229	3220	17.08	20241209	1.07	N	028670	1000	5345 억	81075941	N	N	1444	N	N
8	20250228	100416	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3800	-30	5	-0.78	2260019735	596959	36.09	3820	3840	3745	4975	2685	3830	3785.72	15.17	0	29908	3923	3876	3828	3781	3733	3852	3757	5346	1145	1000	2910	5	1	534569512	20314	8.30	0.43	12	0.11	458.00	8817.00	5060	20240229	-24.90	3220	20241209	18.01	3950	-3.80	20250224	3225	17.83	20250203	5060	-24.90	20240229	3220	18.01	20241209	1.07	N	028670	1000	5345 억	81075941	N	N	1444	N	N
9	20250228	090417	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3775	-55	5	-1.44	502963710	132787	8.03	3820	3820	3750	4975	2685	3830	3787.03	15.17	0	-20952	3923	3876	3828	3781	3733	3852	3757	5346	1145	1000	2910	5	1	534569512	20180	8.24	0.43	12	0.02	458.00	8817.00	5060	20240229	-25.40	3220	20241209	17.24	3950	-4.43	20250224	3225	17.05	20250203	5060	-25.40	20240229	3220	17.24	20241209	1.07	N	028670	1000	5345 억	81075941	N	N	1444	N	N
10	20250227	160415	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3830	-20	5	-0.52	6295877945	1650832	71.37	3870	3875	3780	5000	2695	3850	3813.75	15.11	0	304978	3940	3895	3830	3785	3720	3917	3807	5346	1150	1000	2920	5	1	534569512	20474	8.36	0.43	12	0.31	458.00	8817.00	5060	20240229	-24.31	3220	20241209	18.94	3950	-3.04	20250224	3225	18.76	20250203	5060	-24.31	20240229	3220	18.94	20241209	1.07	N	028670	1000	5345 억	80769960	N	N	1444	N	N
11	20250227	150413	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3810	-40	5	-1.04	5721607535	1500645	64.88	3870	3875	3780	5000	2695	3850	3812.77	15.11	0	265624	3940	3895	3830	3785	3720	3917	3807	5346	1150	1000	2920	5	1	534569512	20367	8.32	0.43	12	0.28	458.00	8817.00	5060	20240229	-24.70	3220	20241209	18.32	3950	-3.54	20250224	3225	18.14	20250203	5060	-24.70	20240229	3220	18.32	20241209	1.07	N	028670	1000	5345 억	80769960	N	N	2391	N	N
12	20250227	140415	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3790	-60	5	-1.56	4490439460	1177947	50.93	3870	3875	3780	5000	2695	3850	3812.09	15.11	0	289696	3940	3895	3830	3785	3720	3917	3807	5346	1150	1000	2920	5	1	534569512	20260	8.28	0.43	12	0.22	458.00	8817.00	5060	20240229	-25.10	3220	20241209	17.70	3950	-4.05	20250224	3225	17.52	20250203	5060	-25.10	20240229	3220	17.70	20241209	1.07	N	028670	1000	5345 억	80769960	N	N	2391	N	N
13	20250227	130413	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3795	-55	5	-1.43	3885951090	1018353	44.03	3870	3875	3780	5000	2695	3850	3815.92	15.11	0	192040	3940	3895	3830	3785	3720	3917	3807	5346	1150	1000	2920	5	1	534569512	20287	8.29	0.43	12	0.19	458.00	8817.00	5060	20240229	-25.00	3220	20241209	17.86	3950	-3.92	20250224	3225	17.67	20250203	5060	-25.00	20240229	3220	17.86	20241209	1.07	N	028670	1000	5345 억	80769960	N	N	2391	N	N
14	20250227	120413	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3795	-55	5	-1.43	3381343700	885260	38.27	3870	3875	3780	5000	2695	3850	3819.60	15.11	0	115263	3940	3895	3830	3785	3720	3917	3807	5346	1150	1000	2920	5	1	534569512	20287	8.29	0.43	12	0.17	458.00	8817.00	5060	20240229	-25.00	3220	20241209	17.86	3950	-3.92	20250224	3225	17.67	20250203	5060	-25.00	20240229	3220	17.86	20241209	1.07	N	028670	1000	5345 억	80769960	N	N	2391	N	N
15	20250227	110416	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3790	-60	5	-1.56	2870760195	750623	32.45	3870	3875	3785	5000	2695	3850	3824.50	15.11	0	50365	3940	3895	3830	3785	3720	3917	3807	5346	1150	1000	2920	5	1	534569512	20260	8.28	0.43	12	0.14	458.00	8817.00	5060	20240229	-25.10	3220	20241209	17.70	3950	-4.05	20250224	3225	17.52	20250203	5060	-25.10	20240229	3220	17.70	20241209	1.07	N	028670	1000	5345 억	80769960	N	N	2391	N	N
16	20250227	100428	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3815	-35	5	-0.91	2073927100	541075	23.39	3870	3875	3790	5000	2695	3850	3832.97	15.11	0	-5287	3940	3895	3830	3785	3720	3917	3807	5346	1150	1000	2920	5	1	534569512	20394	8.33	0.43	12	0.10	458.00	8817.00	5060	20240229	-24.60	3220	20241209	18.48	3950	-3.42	20250224	3225	18.29	20250203	5060	-24.60	20240229	3220	18.48	20241209	1.07	N	028670	1000	5345 억	80769960	N	N	2391	N	N
17	20250227	090426	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3845	-5	5	-0.13	265536105	68856	2.98	3870	3870	3840	5000	2695	3850	3856.40	15.11	0	-5836	3940	3895	3830	3785	3720	3917	3807	5346	1150	1000	2920	5	1	534569512	20554	8.40	0.44	12	0.01	458.00	8817.00	5060	20240229	-24.01	3220	20241209	19.41	3950	-2.66	20250224	3225	19.22	20250203	5060	-24.01	20240229	3220	19.41	20241209	1.07	N	028670	1000	5345 억	80769960	N	N	2391	N	N
18	20250226	160413	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3850	45	2	1.18	8806785515	2304033	74.12	3810	3875	3765	4945	2665	3805	3822.25	15.00	0	602294	3951	3877	3766	3692	3581	3915	3730	5346	1140	1000	2890	5	1	534569512	20581	8.41	0.44	12	0.43	458.00	8817.00	5060	20240229	-23.91	3220	20241209	19.57	3950	-2.53	20250224	3225	19.38	20250203	5060	-23.91	20240229	3220	19.57	20241209	0.99	N	028670	1000	5345 억	80172023	N	N	2391	N	N
19	20250226	150415	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3845	40	2	1.05	7943020780	2079408	66.89	3810	3875	3765	4945	2665	3805	3819.85	15.00	0	592811	3951	3877	3766	3692	3581	3915	3730	5346	1140	1000	2890	5	1	534569512	20554	8.40	0.44	12	0.39	458.00	8817.00	5060	20240229	-24.01	3220	20241209	19.41	3950	-2.66	20250224	3225	19.22	20250203	5060	-24.01	20240229	3220	19.41	20241209	0.99	N	028670	1000	5345 억	80172023	N	N	11824	N	N
20	20250226	140414	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3840	35	2	0.92	6732379690	1763868	56.74	3810	3875	3765	4945	2665	3805	3816.83	15.00	0	483917	3951	3877	3766	3692	3581	3915	3730	5346	1140	1000	2890	5	1	534569512	20527	8.38	0.44	12	0.33	458.00	8817.00	5060	20240229	-24.11	3220	20241209	19.25	3950	-2.78	20250224	3225	19.07	20250203	5060	-24.11	20240229	3220	19.25	20241209	0.99	N	028670	1000	5345 억	80172023	N	N	11824	N	N
21	20250226	130414	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3810	5	2	0.13	3528946015	927597	29.84	3810	3840	3765	4945	2665	3805	3804.40	15.00	0	282804	3951	3877	3766	3692	3581	3915	3730	5346	1140	1000	2890	5	1	534569512	20367	8.32	0.43	12	0.17	458.00	8817.00	5060	20240229	-24.70	3220	20241209	18.32	3950	-3.54	20250224	3225	18.14	20250203	5060	-24.70	20240229	3220	18.32	20241209	0.99	N	028670	1000	5345 억	80172023	N	N	11824	N	N
22	20250226	120414	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3815	10	2	0.26	3106181400	816644	26.27	3810	3840	3765	4945	2665	3805	3803.59	15.00	0	225303	3951	3877	3766	3692	3581	3915	3730	5346	1140	1000	2890	5	1	534569512	20394	8.33	0.43	12	0.15	458.00	8817.00	5060	20240229	-24.60	3220	20241209	18.48	3950	-3.42	20250224	3225	18.29	20250203	5060	-24.60	20240229	3220	18.48	20241209	0.99	N	028670	1000	5345 억	80172023	N	N	11824	N	N
23	20250226	110413	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3810	5	2	0.13	2710045350	712711	22.93	3810	3840	3765	4945	2665	3805	3802.45	15.00	0	165267	3951	3877	3766	3692	3581	3915	3730	5346	1140	1000	2890	5	1	534569512	20367	8.32	0.43	12	0.13	458.00	8817.00	5060	20240229	-24.70	3220	20241209	18.32	3950	-3.54	20250224	3225	18.14	20250203	5060	-24.70	20240229	3220	18.32	20241209	0.99	N	028670	1000	5345 억	80172023	N	N	11824	N	N
24	20250226	100413	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3790	-15	5	-0.39	1575377180	415332	13.36	3810	3820	3765	4945	2665	3805	3793.05	15.00	0	-1044	3951	3877	3766	3692	3581	3915	3730	5346	1140	1000	2890	5	1	534569512	20260	8.28	0.43	12	0.08	458.00	8817.00	5060	20240229	-25.10	3220	20241209	17.70	3950	-4.05	20250224	3225	17.52	20250203	5060	-25.10	20240229	3220	17.70	20241209	0.99	N	028670	1000	5345 억	80172023	N	N	11824	N	N
25	20250226	090416	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3790	-15	5	-0.39	165355490	43609	1.40	3810	3810	3765	4945	2665	3805	3791.76	15.00	0	-14861	3951	3877	3766	3692	3581	3915	3730	5346	1140	1000	2890	5	1	534569512	20260	8.28	0.43	12	0.01	458.00	8817.00	5060	20240229	-25.10	3220	20241209	17.70	3950	-4.05	20250224	3225	17.52	20250203	5060	-25.10	20240229	3220	17.70	20241209	0.99	N	028670	1000	5345 억	80172023	N	N	11824	N	N
26	20250225	160411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3805	80	2	2.15	11716218420	3099701	53.11	3695	3840	3655	4840	2610	3725	3779.80	15.00	0	137171	4038	3881	3793	3636	3548	3837	3592	5346	1115	1000	2830	5	1	534569512	20340	8.31	0.43	12	0.58	458.00	8817.00	5060	20240229	-24.80	3220	20241209	18.17	3950	-3.67	20250224	3225	17.98	20250203	5060	-24.80	20240229	3220	18.17	20241209	1.04	N	028670	1000	5345 억	80183549	N	N	11824	N	N
27	20250225	150411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3795	70	2	1.88	10987191635	2907685	49.82	3695	3840	3655	4840	2610	3725	3778.69	15.00	0	123627	4038	3881	3793	3636	3548	3837	3592	5346	1115	1000	2830	5	1	534569512	20287	8.29	0.43	12	0.54	458.00	8817.00	5060	20240229	-25.00	3220	20241209	17.86	3950	-3.92	20250224	3225	17.67	20250203	5060	-25.00	20240229	3220	17.86	20241209	1.04	N	028670	1000	5345 억	80183549	N	N	8125	N	N
28	20250225	140411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3815	90	2	2.42	9329975615	2471458	42.35	3695	3840	3655	4840	2610	3725	3775.11	15.00	0	199931	4038	3881	3793	3636	3548	3837	3592	5346	1115	1000	2830	5	1	534569512	20394	8.33	0.43	12	0.46	458.00	8817.00	5060	20240229	-24.60	3220	20241209	18.48	3950	-3.42	20250224	3225	18.29	20250203	5060	-24.60	20240229	3220	18.48	20241209	1.04	N	028670	1000	5345 억	80183549	N	N	8125	N	N
29	20250225	130412	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3765	40	2	1.07	7812022100	2072527	35.51	3695	3840	3655	4840	2610	3725	3769.35	15.00	0	147750	4038	3881	3793	3636	3548	3837	3592	5346	1115	1000	2830	5	1	534569512	20127	8.22	0.43	12	0.39	458.00	8817.00	5060	20240229	-25.59	3220	20241209	16.93	3950	-4.68	20250224	3225	16.74	20250203	5060	-25.59	20240229	3220	16.93	20241209	1.04	N	028670	1000	5345 억	80183549	N	N	8125	N	N
30	20250225	120410	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3775	50	2	1.34	7023314715	1863439	31.93	3695	3840	3655	4840	2610	3725	3769.03	15.00	0	96575	4038	3881	3793	3636	3548	3837	3592	5346	1115	1000	2830	5	1	534569512	20180	8.24	0.43	12	0.35	458.00	8817.00	5060	20240229	-25.40	3220	20241209	17.24	3950	-4.43	20250224	3225	17.05	20250203	5060	-25.40	20240229	3220	17.24	20241209	1.04	N	028670	1000	5345 억	80183549	N	N	8125	N	N
31	20250225	110411	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3810	85	2	2.28	6233147560	1655172	28.36	3695	3840	3655	4840	2610	3725	3765.89	15.00	0	81187	4038	3881	3793	3636	3548	3837	3592	5346	1115	1000	2830	5	1	534569512	20367	8.32	0.43	12	0.31	458.00	8817.00	5060	20240229	-24.70	3220	20241209	18.32	3950	-3.54	20250224	3225	18.14	20250203	5060	-24.70	20240229	3220	18.32	20241209	1.04	N	028670	1000	5345 억	80183549	N	N	8125	N	N
32	20250225	100410	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3765	40	2	1.07	3127189490	839317	14.38	3695	3780	3655	4840	2610	3725	3725.88	15.00	0	21228	4038	3881	3793	3636	3548	3837	3592	5346	1115	1000	2830	5	1	534569512	20127	8.22	0.43	12	0.16	458.00	8817.00	5060	20240229	-25.59	3220	20241209	16.93	3950	-4.68	20250224	3225	16.74	20250203	5060	-25.59	20240229	3220	16.93	20241209	1.04	N	028670	1000	5345 억	80183549	N	N	8125	N	N
33	20250225	090412	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3690	-35	5	-0.94	700625940	190562	3.27	3695	3700	3655	4840	2610	3725	3676.34	15.00	0	6246	4038	3881	3793	3636	3548	3837	3592	5346	1115	1000	2830	5	1	534569512	19726	8.06	0.42	12	0.04	458.00	8817.00	5060	20240229	-27.08	3220	20241209	14.60	3950	-6.58	20250224	3225	14.42	20250203	5060	-27.08	20240229	3220	14.60	20241209	1.04	N	028670	1000	5345 억	80183549	N	N	8125	N	N
34	20250224	160408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3725	-15	5	-0.40	22138065465	5816756	243.20	3815	3950	3705	4860	2620	3740	3806.55	15.04	0	-174586	3836	3787	3746	3697	3656	3767	3677	5346	1120	1000	2840	5	1	534569512	19913	8.13	0.42	12	1.09	458.00	8817.00	5060	20240229	-26.38	3220	20241209	15.68	3950	-5.70	20250224	3225	15.50	20250203	5060	-26.38	20240229	3220	15.68	20241209	1.04	N	028670	1000	5345 억	80376803	N	N	8125	N	N
35	20250224	150408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3720	-20	5	-0.53	21421732280	5624306	235.15	3815	3950	3705	4860	2620	3740	3809.19	15.04	0	-271802	3836	3787	3746	3697	3656	3767	3677	5346	1120	1000	2840	5	1	534569512	19886	8.12	0.42	12	1.05	458.00	8817.00	5060	20240229	-26.48	3220	20241209	15.53	3950	-5.82	20250224	3225	15.35	20250203	5060	-26.48	20240229	3220	15.53	20241209	1.04	N	028670	1000	5345 억	80376803	N	N	2773	N	N
36	20250224	140408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3740	0	3	0.00	19395845900	5079958	212.39	3815	3950	3730	4860	2620	3740	3818.63	15.04	0	-398966	3836	3787	3746	3697	3656	3767	3677	5346	1120	1000	2840	5	1	534569512	19993	8.17	0.42	12	0.95	458.00	8817.00	5060	20240229	-26.09	3220	20241209	16.15	3950	-5.32	20250224	3225	15.97	20250203	5060	-26.09	20240229	3220	16.15	20241209	1.04	N	028670	1000	5345 억	80376803	N	N	2773	N	N
37	20250224	130408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3750	10	2	0.27	18524028435	4847582	202.68	3815	3950	3730	4860	2620	3740	3821.86	15.04	0	-433346	3836	3787	3746	3697	3656	3767	3677	5346	1120	1000	2840	5	1	534569512	20046	8.19	0.43	12	0.91	458.00	8817.00	5060	20240229	-25.89	3220	20241209	16.46	3950	-5.06	20250224	3225	16.28	20250203	5060	-25.89	20240229	3220	16.46	20241209	1.04	N	028670	1000	5345 억	80376803	N	N	2773	N	N
38	20250224	120408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3765	25	2	0.67	17536870455	4585005	191.70	3815	3950	3730	4860	2620	3740	3825.46	15.04	0	-445958	3836	3787	3746	3697	3656	3767	3677	5346	1120	1000	2840	5	1	534569512	20127	8.22	0.43	12	0.86	458.00	8817.00	5060	20240229	-25.59	3220	20241209	16.93	3950	-4.68	20250224	3225	16.74	20250203	5060	-25.59	20240229	3220	16.93	20241209	1.04	N	028670	1000	5345 억	80376803	N	N	2773	N	N
39	20250224	110406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3770	30	2	0.80	16304237660	4257740	178.02	3815	3950	3730	4860	2620	3740	3830.03	15.04	0	-428571	3836	3787	3746	3697	3656	3767	3677	5346	1120	1000	2840	5	1	534569512	20153	8.23	0.43	12	0.80	458.00	8817.00	5060	20240229	-25.49	3220	20241209	17.08	3950	-4.56	20250224	3225	16.90	20250203	5060	-25.49	20240229	3220	17.08	20241209	1.04	N	028670	1000	5345 억	80376803	N	N	2773	N	N
40	20250224	100405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3765	25	2	0.67	14394253580	3752117	156.88	3815	3950	3730	4860	2620	3740	3837.17	15.04	0	-372520	3836	3787	3746	3697	3656	3767	3677	5346	1120	1000	2840	5	1	534569512	20127	8.22	0.43	12	0.70	458.00	8817.00	5060	20240229	-25.59	3220	20241209	16.93	3950	-4.68	20250224	3225	16.74	20250203	5060	-25.59	20240229	3220	16.93	20241209	1.04	N	028670	1000	5345 억	80376803	N	N	2773	N	N
41	20250224	090408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3745	5	2	0.13	2084444960	549748	22.99	3815	3840	3730	4860	2620	3740	3795.01	15.04	0	-129100	3836	3787	3746	3697	3656	3767	3677	5346	1120	1000	2840	5	1	534569512	20020	8.18	0.42	12	0.10	458.00	8817.00	5060	20240229	-25.99	3220	20241209	16.30	3840	-2.47	20250224	3225	16.12	20250203	5060	-25.99	20240229	3220	16.30	20241209	1.04	N	028670	1000	5345 억	80376803	N	N	2773	N	N
42	20250221	160406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3740	-5	5	-0.13	8907832000	2374918	53.88	3795	3795	3705	4865	2625	3745	3750.81	14.93	0	589882	3865	3805	3705	3645	3545	3835	3675	5346	1120	1000	2840	5	1	534569512	19993	8.17	0.42	12	0.44	458.00	8817.00	5060	20240229	-26.09	3220	20241209	16.15	3795	-1.45	20250221	3225	15.97	20250203	5060	-26.09	20240229	3220	16.15	20241209	1.09	N	028670	1000	5345 억	79789299	N	N	2728	N	N
43	20250221	150408	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3740	-5	5	-0.13	8026322655	2138982	48.53	3795	3795	3705	4865	2625	3745	3752.40	14.93	0	507138	3865	3805	3705	3645	3545	3835	3675	5346	1120	1000	2840	5	1	534569512	19993	8.17	0.42	12	0.40	458.00	8817.00	5060	20240229	-26.09	3220	20241209	16.15	3795	-1.45	20250221	3225	15.97	20250203	5060	-26.09	20240229	3220	16.15	20241209	1.09	N	028670	1000	5345 억	79789299	N	N	1620	N	N
44	20250221	140406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3735	-10	5	-0.27	7255346015	1932846	43.85	3795	3795	3705	4865	2625	3745	3753.71	14.93	0	486566	3865	3805	3705	3645	3545	3835	3675	5346	1120	1000	2840	5	1	534569512	19966	8.16	0.42	12	0.36	458.00	8817.00	5060	20240229	-26.19	3220	20241209	15.99	3795	-1.58	20250221	3225	15.81	20250203	5060	-26.19	20240229	3220	15.99	20241209	1.09	N	028670	1000	5345 억	79789299	N	N	1620	N	N
45	20250221	130406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3760	15	2	0.40	6595407370	1756839	39.86	3795	3795	3705	4865	2625	3745	3754.13	14.93	0	474806	3865	3805	3705	3645	3545	3835	3675	5346	1120	1000	2840	5	1	534569512	20100	8.21	0.43	12	0.33	458.00	8817.00	5060	20240229	-25.69	3220	20241209	16.77	3795	-0.92	20250221	3225	16.59	20250203	5060	-25.69	20240229	3220	16.77	20241209	1.09	N	028670	1000	5345 억	79789299	N	N	1620	N	N
46	20250221	120407	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3770	25	2	0.67	5941910955	1583316	35.92	3795	3795	3705	4865	2625	3745	3752.83	14.93	0	429641	3865	3805	3705	3645	3545	3835	3675	5346	1120	1000	2840	5	1	534569512	20153	8.23	0.43	12	0.30	458.00	8817.00	5060	20240229	-25.49	3220	20241209	17.08	3795	-0.66	20250221	3225	16.90	20250203	5060	-25.49	20240229	3220	17.08	20241209	1.09	N	028670	1000	5345 억	79789299	N	N	1620	N	N
47	20250221	110405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3770	25	2	0.67	5142583340	1371418	31.12	3795	3795	3705	4865	2625	3745	3749.83	14.93	0	378952	3865	3805	3705	3645	3545	3835	3675	5346	1120	1000	2840	5	1	534569512	20153	8.23	0.43	12	0.26	458.00	8817.00	5060	20240229	-25.49	3220	20241209	17.08	3795	-0.66	20250221	3225	16.90	20250203	5060	-25.49	20240229	3220	17.08	20241209	1.09	N	028670	1000	5345 억	79789299	N	N	1620	N	N
48	20250221	100406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3735	-10	5	-0.27	3156329920	843915	19.15	3795	3795	3705	4865	2625	3745	3740.10	14.93	0	218306	3865	3805	3705	3645	3545	3835	3675	5346	1120	1000	2840	5	1	534569512	19966	8.16	0.42	12	0.16	458.00	8817.00	5060	20240229	-26.19	3220	20241209	15.99	3795	-1.58	20250221	3225	15.81	20250203	5060	-26.19	20240229	3220	15.99	20241209	1.09	N	028670	1000	5345 억	79789299	N	N	1620	N	N
49	20250221	090406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3755	10	2	0.27	668735230	177130	4.02	3795	3795	3745	4865	2625	3745	3775.43	14.93	0	-37574	3865	3805	3705	3645	3545	3835	3675	5346	1120	1000	2840	5	1	534569512	20073	8.20	0.43	12	0.03	458.00	8817.00	5060	20240229	-25.79	3220	20241209	16.61	3795	-1.05	20250221	3225	16.43	20250203	5060	-25.79	20240229	3220	16.61	20241209	1.09	N	028670	1000	5345 억	79789299	N	N	1620	N	N
50	20250220	160405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3745	110	2	3.03	16186417765	4356765	151.59	3635	3765	3605	4725	2545	3635	3715.17	14.79	0	923189	3715	3675	3595	3555	3475	3695	3575	5346	1090	1000	2760	5	1	534569512	20020	8.18	0.42	12	0.82	458.00	8817.00	5060	20240229	-25.99	3220	20241209	16.30	3765	-0.53	20250220	3225	16.12	20250203	5060	-25.99	20240229	3220	16.30	20241209	1.08	N	028670	1000	5345 억	79086009	N	N	1620	N	N
51	20250220	150405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3745	110	2	3.03	15091258445	4064101	141.41	3635	3765	3605	4725	2545	3635	3713.31	14.79	0	901202	3715	3675	3595	3555	3475	3695	3575	5346	1090	1000	2760	5	1	534569512	20020	8.18	0.42	12	0.76	458.00	8817.00	5060	20240229	-25.99	3220	20241209	16.30	3765	-0.53	20250220	3225	16.12	20250203	5060	-25.99	20240229	3220	16.30	20241209	1.08	N	028670	1000	5345 억	79086009	N	N	13902	N	N
52	20250220	140406	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3730	95	2	2.61	13371495435	3604373	125.41	3635	3765	3605	4725	2545	3635	3709.80	14.79	0	870161	3715	3675	3595	3555	3475	3695	3575	5346	1090	1000	2760	5	1	534569512	19939	8.14	0.42	12	0.67	458.00	8817.00	5060	20240229	-26.28	3220	20241209	15.84	3765	-0.93	20250220	3225	15.66	20250203	5060	-26.28	20240229	3220	15.84	20241209	1.08	N	028670	1000	5345 억	79086009	N	N	13902	N	N
53	20250220	130404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3715	80	2	2.20	11732162530	3164282	110.10	3635	3765	3605	4725	2545	3635	3707.69	14.79	0	914274	3715	3675	3595	3555	3475	3695	3575	5346	1090	1000	2760	5	1	534569512	19859	8.11	0.42	12	0.59	458.00	8817.00	5060	20240229	-26.58	3220	20241209	15.37	3765	-1.33	20250220	3225	15.19	20250203	5060	-26.58	20240229	3220	15.37	20241209	1.08	N	028670	1000	5345 억	79086009	N	N	13902	N	N
54	20250220	120404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3725	90	2	2.48	9463436220	2557871	89.00	3635	3750	3605	4725	2545	3635	3699.73	14.79	0	759226	3715	3675	3595	3555	3475	3695	3575	5346	1090	1000	2760	5	1	534569512	19913	8.13	0.42	12	0.48	458.00	8817.00	5060	20240229	-26.38	3220	20241209	15.68	3750	-0.67	20250220	3225	15.50	20250203	5060	-26.38	20240229	3220	15.68	20241209	1.08	N	028670	1000	5345 억	79086009	N	N	13902	N	N
55	20250220	110404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3715	80	2	2.20	6891180050	1869085	65.03	3635	3745	3605	4725	2545	3635	3686.93	14.79	0	452007	3715	3675	3595	3555	3475	3695	3575	5346	1090	1000	2760	5	1	534569512	19859	8.11	0.42	12	0.35	458.00	8817.00	5060	20240229	-26.58	3220	20241209	15.37	3745	-0.80	20250220	3225	15.19	20250203	5060	-26.58	20240229	3220	15.37	20241209	1.08	N	028670	1000	5345 억	79086009	N	N	13902	N	N
56	20250220	100404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3670	35	2	0.96	4830592540	1312440	45.67	3635	3745	3605	4725	2545	3635	3680.62	14.79	0	183065	3715	3675	3595	3555	3475	3695	3575	5346	1090	1000	2760	5	1	534569512	19619	8.01	0.42	12	0.25	458.00	8817.00	5060	20240229	-27.47	3220	20241209	13.98	3745	-2.00	20250220	3225	13.80	20250203	5060	-27.47	20240229	3220	13.98	20241209	1.08	N	028670	1000	5345 억	79086009	N	N	13902	N	N
57	20250220	090405	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3635	0	3	0.00	312360595	86262	3.00	3635	3640	3605	4725	2545	3635	3621.07	14.79	0	-11349	3715	3675	3595	3555	3475	3695	3575	5346	1090	1000	2760	5	1	534569512	19432	7.94	0.41	12	0.02	458.00	8817.00	5060	20240229	-28.16	3220	20241209	12.89	3640	-0.14	20250220	3225	12.71	20250203	5060	-28.16	20240229	3220	12.89	20241209	1.08	N	028670	1000	5345 억	79086009	N	N	13902	N	N
58	20250219	160403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3635	85	2	2.39	10211469180	2842467	151.47	3560	3635	3515	4615	2485	3550	3592.38	14.61	0	941342	3610	3580	3530	3500	3450	3595	3515	5346	1065	1000	2690	5	1	534569512	19432	7.94	0.41	12	0.53	458.00	8817.00	5060	20240229	-28.16	3220	20241209	12.89	3635	0.00	20250219	3225	12.71	20250203	5060	-28.16	20240229	3220	12.89	20241209	1.09	N	028670	1000	5345 억	78105405	N	N	13902	N	N
59	20250219	150404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3620	70	2	1.97	9076279570	2529864	134.81	3560	3635	3515	4615	2485	3550	3587.66	14.61	0	893053	3610	3580	3530	3500	3450	3595	3515	5346	1065	1000	2690	5	1	534569512	19351	7.90	0.41	12	0.47	458.00	8817.00	5060	20240229	-28.46	3220	20241209	12.42	3635	-0.41	20250219	3225	12.25	20250203	5060	-28.46	20240229	3220	12.42	20241209	1.09	N	028670	1000	5345 억	78105405	N	N	1635	N	N
60	20250219	140402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3615	65	2	1.83	7010423165	1959627	104.43	3560	3615	3515	4615	2485	3550	3577.43	14.61	0	618071	3610	3580	3530	3500	3450	3595	3515	5346	1065	1000	2690	5	1	534569512	19325	7.89	0.41	12	0.37	458.00	8817.00	5060	20240229	-28.56	3220	20241209	12.27	3615	0.00	20250219	3225	12.09	20250203	5060	-28.56	20240229	3220	12.27	20241209	1.09	N	028670	1000	5345 억	78105405	N	N	1635	N	N
61	20250219	130403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3600	50	2	1.41	5267980965	1476493	78.68	3560	3600	3515	4615	2485	3550	3567.90	14.61	0	471886	3610	3580	3530	3500	3450	3595	3515	5346	1065	1000	2690	5	1	534569512	19245	7.86	0.41	12	0.28	458.00	8817.00	5060	20240229	-28.85	3220	20241209	11.80	3600	0.00	20250219	3225	11.63	20250203	5060	-28.85	20240229	3220	11.80	20241209	1.09	N	028670	1000	5345 억	78105405	N	N	1635	N	N
62	20250219	120403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3595	45	2	1.27	3866842030	1086638	57.91	3560	3595	3515	4615	2485	3550	3558.54	14.61	0	268823	3610	3580	3530	3500	3450	3595	3515	5346	1065	1000	2690	5	1	534569512	19218	7.85	0.41	12	0.20	458.00	8817.00	5060	20240229	-28.95	3220	20241209	11.65	3595	0.00	20250219	3225	11.47	20250203	5060	-28.95	20240229	3220	11.65	20241209	1.09	N	028670	1000	5345 억	78105405	N	N	1635	N	N
63	20250219	110403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3570	20	2	0.56	2659135185	749390	39.93	3560	3585	3515	4615	2485	3550	3548.40	14.61	0	88346	3610	3580	3530	3500	3450	3595	3515	5346	1065	1000	2690	5	1	534569512	19084	7.79	0.40	12	0.14	458.00	8817.00	5060	20240229	-29.45	3220	20241209	10.87	3585	-0.42	20250219	3225	10.70	20250203	5060	-29.45	20240229	3220	10.87	20241209	1.09	N	028670	1000	5345 억	78105405	N	N	1635	N	N
64	20250219	100402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3530	-20	5	-0.56	1782925705	502579	26.78	3560	3585	3515	4615	2485	3550	3547.55	14.61	0	4696	3610	3580	3530	3500	3450	3595	3515	5346	1065	1000	2690	5	1	534569512	18870	7.71	0.40	12	0.09	458.00	8817.00	5060	20240229	-30.24	3220	20241209	9.63	3585	-1.53	20250219	3225	9.46	20250203	5060	-30.24	20240229	3220	9.63	20241209	1.09	N	028670	1000	5345 억	78105405	N	N	1635	N	N
65	20250219	090404	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3575	25	2	0.70	364056400	102268	5.45	3560	3580	3535	4615	2485	3550	3559.83	14.61	0	-30923	3610	3580	3530	3500	3450	3595	3515	5346	1065	1000	2690	5	1	534569512	19111	7.81	0.41	12	0.02	458.00	8817.00	5060	20240229	-29.35	3220	20241209	11.02	3580	-0.14	20250219	3225	10.85	20250203	5060	-29.35	20240229	3220	11.02	20241209	1.09	N	028670	1000	5345 억	78105405	N	N	1635	N	N
66	20250218	160402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3550	35	2	1.00	6553325685	1855834	120.33	3510	3560	3480	4565	2465	3515	3531.19	14.51	0	507759	3581	3547	3491	3457	3401	3565	3475	5346	1050	1000	2670	5	1	534569512	18977	7.75	0.40	12	0.35	458.00	8817.00	5060	20240229	-29.84	3220	20241209	10.25	3560	-0.28	20250218	3225	10.08	20250203	5060	-29.84	20240229	3220	10.25	20241209	1.10	N	028670	1000	5345 억	77558255	N	N	1635	N	N
67	20250218	150403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3550	35	2	1.00	5891703900	1669412	108.25	3510	3560	3480	4565	2465	3515	3529.21	14.51	0	461790	3581	3547	3491	3457	3401	3565	3475	5346	1050	1000	2670	5	1	534569512	18977	7.75	0.40	12	0.31	458.00	8817.00	5060	20240229	-29.84	3220	20241209	10.25	3560	-0.28	20250218	3225	10.08	20250203	5060	-29.84	20240229	3220	10.25	20241209	1.10	N	028670	1000	5345 억	77558255	N	N	606	N	N
68	20250218	140402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3540	25	2	0.71	4142208245	1176311	76.27	3510	3550	3480	4565	2465	3515	3521.35	14.51	0	282412	3581	3547	3491	3457	3401	3565	3475	5346	1050	1000	2670	5	1	534569512	18924	7.73	0.40	12	0.22	458.00	8817.00	5060	20240229	-30.04	3220	20241209	9.94	3555	-0.42	20250115	3225	9.77	20250203	5060	-30.04	20240229	3220	9.94	20241209	1.10	N	028670	1000	5345 억	77558255	N	N	606	N	N
69	20250218	130402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3540	25	2	0.71	3414976810	971010	62.96	3510	3545	3480	4565	2465	3515	3516.93	14.51	0	209687	3581	3547	3491	3457	3401	3565	3475	5346	1050	1000	2670	5	1	534569512	18924	7.73	0.40	12	0.18	458.00	8817.00	5060	20240229	-30.04	3220	20241209	9.94	3555	-0.42	20250115	3225	9.77	20250203	5060	-30.04	20240229	3220	9.94	20241209	1.10	N	028670	1000	5345 억	77558255	N	N	606	N	N
70	20250218	120402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3535	20	2	0.57	2886804105	821620	53.27	3510	3545	3480	4565	2465	3515	3513.55	14.51	0	147740	3581	3547	3491	3457	3401	3565	3475	5346	1050	1000	2670	5	1	534569512	18897	7.72	0.40	12	0.15	458.00	8817.00	5060	20240229	-30.14	3220	20241209	9.78	3555	-0.56	20250115	3225	9.61	20250203	5060	-30.14	20240229	3220	9.78	20241209	1.10	N	028670	1000	5345 억	77558255	N	N	606	N	N
71	20250218	110402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3505	-10	5	-0.28	1655407110	472467	30.64	3510	3525	3480	4565	2465	3515	3503.75	14.51	0	22990	3581	3547	3491	3457	3401	3565	3475	5346	1050	1000	2670	5	1	534569512	18737	7.65	0.40	12	0.09	458.00	8817.00	5060	20240229	-30.73	3220	20241209	8.85	3555	-1.41	20250115	3225	8.68	20250203	5060	-30.73	20240229	3220	8.85	20241209	1.10	N	028670	1000	5345 억	77558255	N	N	606	N	N
72	20250218	100402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3505	-10	5	-0.28	1284114910	366530	23.77	3510	3525	3480	4565	2465	3515	3503.44	14.51	0	-18929	3581	3547	3491	3457	3401	3565	3475	5346	1050	1000	2670	5	1	534569512	18737	7.65	0.40	12	0.07	458.00	8817.00	5060	20240229	-30.73	3220	20241209	8.85	3555	-1.41	20250115	3225	8.68	20250203	5060	-30.73	20240229	3220	8.85	20241209	1.10	N	028670	1000	5345 억	77558255	N	N	606	N	N
73	20250218	090402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3500	-15	5	-0.43	217527060	62171	4.03	3510	3510	3480	4565	2465	3515	3498.85	14.51	0	-24972	3581	3547	3491	3457	3401	3565	3475	5346	1050	1000	2670	5	1	534569512	18710	7.64	0.40	12	0.01	458.00	8817.00	5060	20240229	-30.83	3220	20241209	8.70	3555	-1.55	20250115	3225	8.53	20250203	5060	-30.83	20240229	3220	8.70	20241209	1.10	N	028670	1000	5345 억	77558255	N	N	606	N	N
74	20250217	160402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3515	50	2	1.44	5363154855	1533707	74.12	3475	3525	3435	4500	2430	3465	3496.84	14.45	0	196575	3531	3497	3441	3407	3351	3515	3425	5346	1035	1000	2630	5	1	534569512	18790	7.67	0.40	12	0.29	458.00	8817.00	5060	20240229	-30.53	3220	20241209	9.16	3555	-1.13	20250115	3225	8.99	20250203	5060	-30.53	20240229	3220	9.16	20241209	1.16	N	028670	1000	5345 억	77254438	N	N	606	N	N
75	20250217	150401	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3500	35	2	1.01	4958871795	1418507	68.55	3475	3525	3435	4500	2430	3465	3495.84	14.45	0	176242	3531	3497	3441	3407	3351	3515	3425	5346	1035	1000	2630	5	1	534569512	18710	7.64	0.40	12	0.27	458.00	8817.00	5060	20240229	-30.83	3220	20241209	8.70	3555	-1.55	20250115	3225	8.53	20250203	5060	-30.83	20240229	3220	8.70	20241209	1.16	N	028670	1000	5345 억	77254438	N	N	6575	N	N
76	20250217	140401	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3520	55	2	1.59	4073302390	1166329	56.36	3475	3525	3435	4500	2430	3465	3492.42	14.45	0	189073	3531	3497	3441	3407	3351	3515	3425	5346	1035	1000	2630	5	1	534569512	18817	7.69	0.40	12	0.22	458.00	8817.00	5060	20240229	-30.43	3220	20241209	9.32	3555	-0.98	20250115	3225	9.15	20250203	5060	-30.43	20240229	3220	9.32	20241209	1.16	N	028670	1000	5345 억	77254438	N	N	6575	N	N
77	20250217	130403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3510	45	2	1.30	3276703650	939829	45.42	3475	3520	3435	4500	2430	3465	3486.50	14.45	0	167625	3531	3497	3441	3407	3351	3515	3425	5346	1035	1000	2630	5	1	534569512	18763	7.66	0.40	12	0.18	458.00	8817.00	5060	20240229	-30.63	3220	20241209	9.01	3555	-1.27	20250115	3225	8.84	20250203	5060	-30.63	20240229	3220	9.01	20241209	1.16	N	028670	1000	5345 억	77254438	N	N	6575	N	N
78	20250217	120403	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3505	40	2	1.15	2431265185	698967	33.78	3475	3510	3435	4500	2430	3465	3478.37	14.45	0	117718	3531	3497	3441	3407	3351	3515	3425	5346	1035	1000	2630	5	1	534569512	18737	7.65	0.40	12	0.13	458.00	8817.00	5060	20240229	-30.73	3220	20241209	8.85	3555	-1.41	20250115	3225	8.68	20250203	5060	-30.73	20240229	3220	8.85	20241209	1.16	N	028670	1000	5345 억	77254438	N	N	6575	N	N
79	20250217	110402	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3480	15	2	0.43	1480315770	426913	20.63	3475	3490	3435	4500	2430	3465	3467.49	14.45	0	10379	3531	3497	3441	3407	3351	3515	3425	5346	1035	1000	2630	5	1	534569512	18603	7.60	0.39	12	0.08	458.00	8817.00	5060	20240229	-31.23	3220	20241209	8.07	3555	-2.11	20250115	3225	7.91	20250203	5060	-31.23	20240229	3220	8.07	20241209	1.16	N	028670	1000	5345 억	77254438	N	N	6575	N	N
80	20250217	100400	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3465	0	3	0.00	828007990	239470	11.57	3475	3480	3435	4500	2430	3465	3457.66	14.45	0	-8723	3531	3497	3441	3407	3351	3515	3425	5346	1035	1000	2630	5	1	534569512	18523	7.57	0.39	12	0.04	458.00	8817.00	5060	20240229	-31.52	3220	20241209	7.61	3555	-2.53	20250115	3225	7.44	20250203	5060	-31.52	20240229	3220	7.61	20241209	1.16	N	028670	1000	5345 억	77254438	N	N	6575	N	N
81	20250217	090401	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3455	-10	5	-0.29	140963845	40655	1.96	3475	3480	3455	4500	2430	3465	3467.34	14.45	0	-7283	3531	3497	3441	3407	3351	3515	3425	5346	1035	1000	2630	5	1	534569512	18469	7.54	0.39	12	0.01	458.00	8817.00	5060	20240229	-31.72	3220	20241209	7.30	3555	-2.81	20250115	3225	7.13	20250203	5060	-31.72	20240229	3220	7.30	20241209	1.16	N	028670	1000	5345 억	77254438	N	N	6575	N	N
82	20250214	160359	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3465	30	2	0.87	7075516185	2059675	78.64	3450	3475	3385	4465	2405	3435	3435.25	14.39	0	81450	3535	3485	3415	3365	3295	3510	3390	5346	1030	1000	2610	5	1	534569512	18523	7.57	0.39	12	0.39	458.00	8817.00	5060	20240229	-31.52	3220	20241209	7.61	3555	-2.53	20250115	3225	7.44	20250203	5060	-31.52	20240229	3220	7.61	20241209	1.14	N	028670	1000	5345 억	76950583	N	N	6575	N	N
83	20250214	150359	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3450	15	2	0.44	6397988995	1863654	71.16	3450	3475	3385	4465	2405	3435	3433.03	14.39	0	56621	3535	3485	3415	3365	3295	3510	3390	5346	1030	1000	2610	5	1	534569512	18443	7.53	0.39	12	0.35	458.00	8817.00	5060	20240229	-31.82	3220	20241209	7.14	3555	-2.95	20250115	3225	6.98	20250203	5060	-31.82	20240229	3220	7.14	20241209	1.14	N	028670	1000	5345 억	76950583	N	N	8457	N	N
84	20250214	140359	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3460	25	2	0.73	5670808175	1652899	63.11	3450	3475	3385	4465	2405	3435	3430.83	14.39	0	83016	3535	3485	3415	3365	3295	3510	3390	5346	1030	1000	2610	5	1	534569512	18496	7.55	0.39	12	0.31	458.00	8817.00	5060	20240229	-31.62	3220	20241209	7.45	3555	-2.67	20250115	3225	7.29	20250203	5060	-31.62	20240229	3220	7.45	20241209	1.14	N	028670	1000	5345 억	76950583	N	N	8457	N	N
85	20250214	130400	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3445	10	2	0.29	3900962410	1140726	43.55	3450	3460	3385	4465	2405	3435	3419.72	14.39	0	-21087	3535	3485	3415	3365	3295	3510	3390	5346	1030	1000	2610	5	1	534569512	18416	7.52	0.39	12	0.21	458.00	8817.00	5060	20240229	-31.92	3220	20241209	6.99	3555	-3.09	20250115	3225	6.82	20250203	5060	-31.92	20240229	3220	6.99	20241209	1.14	N	028670	1000	5345 억	76950583	N	N	8457	N	N
86	20250214	120359	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3440	5	2	0.15	3363718445	984855	37.60	3450	3460	3385	4465	2405	3435	3415.45	14.39	0	-76384	3535	3485	3415	3365	3295	3510	3390	5346	1030	1000	2610	5	1	534569512	18389	7.51	0.39	12	0.18	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	3555	-3.23	20250115	3225	6.67	20250203	5060	-32.02	20240229	3220	6.83	20241209	1.14	N	028670	1000	5345 억	76950583	N	N	8457	N	N
87	20250214	110358	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3425	-10	5	-0.29	2759566540	809173	30.89	3450	3460	3385	4465	2405	3435	3410.35	14.39	0	-124959	3535	3485	3415	3365	3295	3510	3390	5346	1030	1000	2610	5	1	534569512	18309	7.48	0.39	12	0.15	458.00	8817.00	5060	20240229	-32.31	3220	20241209	6.37	3555	-3.66	20250115	3225	6.20	20250203	5060	-32.31	20240229	3220	6.37	20241209	1.14	N	028670	1000	5345 억	76950583	N	N	8457	N	N
88	20250214	100400	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3395	-40	5	-1.16	1690289940	495875	18.93	3450	3460	3385	4465	2405	3435	3408.70	14.39	0	-184334	3535	3485	3415	3365	3295	3510	3390	5346	1030	1000	2610	5	1	534569512	18149	7.41	0.39	12	0.09	458.00	8817.00	5060	20240229	-32.91	3220	20241209	5.43	3555	-4.50	20250115	3225	5.27	20250203	5060	-32.91	20240229	3220	5.43	20241209	1.14	N	028670	1000	5345 억	76950583	N	N	8457	N	N
89	20250214	090400	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3440	5	2	0.15	168974430	49067	1.87	3450	3460	3430	4465	2405	3435	3443.75	14.39	0	-21179	3535	3485	3415	3365	3295	3510	3390	5346	1030	1000	2610	5	1	534569512	18389	7.51	0.39	12	0.01	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	3555	-3.23	20250115	3225	6.67	20250203	5060	-32.02	20240229	3220	6.83	20241209	1.14	N	028670	1000	5345 억	76950583	N	N	8457	N	N
90	20250213	160356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3435	75	2	2.23	8911993585	2606173	177.39	3365	3465	3345	4365	2355	3360	3419.55	14.21	-10912	930700	3433	3396	3368	3331	3303	3382	3317	5346	1005	1000	2550	5	1	534569512	18362	7.50	0.39	12	0.49	458.00	8817.00	5060	20240229	-32.11	3220	20241209	6.68	3555	-3.38	20250115	3225	6.51	20250203	5060	-32.11	20240229	3220	6.68	20241209	1.15	N	028670	1000	5345 억	75955812	N	N	8457	N	N
91	20250213	150356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3440	80	2	2.38	7718659225	2258473	153.72	3365	3465	3345	4365	2355	3360	3417.65	14.21	-10912	916517	3433	3396	3368	3331	3303	3382	3317	5346	1005	1000	2550	5	1	534569512	18389	7.51	0.39	12	0.42	458.00	8817.00	5060	20240229	-32.02	3220	20241209	6.83	3555	-3.23	20250115	3225	6.67	20250203	5060	-32.02	20240229	3220	6.83	20241209	1.15	N	028670	1000	5345 억	75955812	N	N	33900	N	N
92	20250213	140356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3455	95	2	2.83	6871294510	2013114	137.02	3365	3465	3345	4365	2355	3360	3413.27	14.21	-10912	847456	3433	3396	3368	3331	3303	3382	3317	5346	1005	1000	2550	5	1	534569512	18469	7.54	0.39	12	0.38	458.00	8817.00	5060	20240229	-31.72	3220	20241209	7.30	3555	-2.81	20250115	3225	7.13	20250203	5060	-31.72	20240229	3220	7.30	20241209	1.15	N	028670	1000	5345 억	75955812	N	N	33900	N	N
93	20250213	130357	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3450	90	2	2.68	6042423025	1773072	120.68	3365	3465	3345	4365	2355	3360	3407.89	14.21	-10912	712767	3433	3396	3368	3331	3303	3382	3317	5346	1005	1000	2550	5	1	534569512	18443	7.53	0.39	12	0.33	458.00	8817.00	5060	20240229	-31.82	3220	20241209	7.14	3555	-2.95	20250115	3225	6.98	20250203	5060	-31.82	20240229	3220	7.14	20241209	1.15	N	028670	1000	5345 억	75955812	N	N	33900	N	N
94	20250213	120357	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3435	75	2	2.23	4582464350	1349879	91.88	3365	3440	3345	4365	2355	3360	3394.72	14.21	-10912	590677	3433	3396	3368	3331	3303	3382	3317	5346	1005	1000	2550	5	1	534569512	18362	7.50	0.39	12	0.25	458.00	8817.00	5060	20240229	-32.11	3220	20241209	6.68	3555	-3.38	20250115	3225	6.51	20250203	5060	-32.11	20240229	3220	6.68	20241209	1.15	N	028670	1000	5345 억	75955812	N	N	33900	N	N
95	20250213	110354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3435	75	2	2.23	3207061575	948948	64.59	3365	3440	3345	4365	2355	3360	3379.60	14.21	-10912	342480	3433	3396	3368	3331	3303	3382	3317	5346	1005	1000	2550	5	1	534569512	18362	7.50	0.39	12	0.18	458.00	8817.00	5060	20240229	-32.11	3220	20241209	6.68	3555	-3.38	20250115	3225	6.51	20250203	5060	-32.11	20240229	3220	6.68	20241209	1.15	N	028670	1000	5345 억	75955812	N	N	33900	N	N
96	20250213	100356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3360	0	3	0.00	1480330905	440860	30.01	3365	3375	3345	4365	2355	3360	3357.83	14.21	-10912	50241	3433	3396	3368	3331	3303	3382	3317	5346	1005	1000	2550	5	1	534569512	17962	7.34	0.38	12	0.08	458.00	8817.00	5060	20240229	-33.60	3220	20241209	4.35	3555	-5.49	20250115	3225	4.19	20250203	5060	-33.60	20240229	3220	4.35	20241209	1.15	N	028670	1000	5345 억	75955812	N	N	33900	N	N
97	20250213	090355	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3350	-10	5	-0.30	281962750	84004	5.72	3365	3375	3345	4365	2355	3360	3356.54	14.21	-10912	33878	3433	3396	3368	3331	3303	3382	3317	5346	1005	1000	2550	5	1	534569512	17908	7.31	0.38	12	0.02	458.00	8817.00	5060	20240229	-33.79	3220	20241209	4.04	3555	-5.77	20250115	3225	3.88	20250203	5060	-33.79	20240229	3220	4.04	20241209	1.15	N	028670	1000	5345 억	75955812	N	N	33900	N	N
98	20250212	160354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3360	-40	5	-1.18	4913942590	1462516	86.23	3405	3405	3340	4420	2380	3400	3359.90	14.20	0	57156	3446	3422	3376	3352	3306	3435	3365	5346	1020	1000	2580	5	1	534569512	17962	7.34	0.38	12	0.27	458.00	8817.00	5060	20240229	-33.60	3220	20241209	4.35	3555	-5.49	20250115	3225	4.19	20250203	5060	-33.60	20240229	3220	4.35	20241209	1.16	N	028670	1000	5345 억	75894983	N	N	33665	N	N
99	20250212	150354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3340	-60	5	-1.76	4369823930	1300424	76.67	3405	3405	3340	4420	2380	3400	3360.28	14.20	0	59939	3446	3422	3376	3352	3306	3435	3365	5346	1020	1000	2580	5	1	534569512	17855	7.29	0.38	12	0.24	458.00	8817.00	5060	20240229	-33.99	3220	20241209	3.73	3555	-6.05	20250115	3225	3.57	20250203	5060	-33.99	20240229	3220	3.73	20241209	1.16	N	028670	1000	5345 억	75894983	N	N	775	N	N
100	20250212	140355	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3360	-40	5	-1.18	3232796980	961249	56.68	3405	3405	3345	4420	2380	3400	3363.08	14.20	0	8379	3446	3422	3376	3352	3306	3435	3365	5346	1020	1000	2580	5	1	534569512	17962	7.34	0.38	12	0.18	458.00	8817.00	5060	20240229	-33.60	3220	20241209	4.35	3555	-5.49	20250115	3225	4.19	20250203	5060	-33.60	20240229	3220	4.35	20241209	1.16	N	028670	1000	5345 억	75894983	N	N	775	N	N
101	20250212	130354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3365	-35	5	-1.03	2607944670	775621	45.73	3405	3405	3345	4420	2380	3400	3362.35	14.20	0	-43966	3446	3422	3376	3352	3306	3435	3365	5346	1020	1000	2580	5	1	534569512	17988	7.35	0.38	12	0.15	458.00	8817.00	5060	20240229	-33.50	3220	20241209	4.50	3555	-5.34	20250115	3225	4.34	20250203	5060	-33.50	20240229	3220	4.50	20241209	1.16	N	028670	1000	5345 억	75894983	N	N	775	N	N
102	20250212	120354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3355	-45	5	-1.32	2291070510	681329	40.17	3405	3405	3345	4420	2380	3400	3362.60	14.20	0	-78708	3446	3422	3376	3352	3306	3435	3365	5346	1020	1000	2580	5	1	534569512	17935	7.33	0.38	12	0.13	458.00	8817.00	5060	20240229	-33.70	3220	20241209	4.19	3555	-5.63	20250115	3225	4.03	20250203	5060	-33.70	20240229	3220	4.19	20241209	1.16	N	028670	1000	5345 억	75894983	N	N	775	N	N
103	20250212	110354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3365	-35	5	-1.03	1883516795	559987	33.02	3405	3405	3345	4420	2380	3400	3363.44	14.20	0	-86299	3446	3422	3376	3352	3306	3435	3365	5346	1020	1000	2580	5	1	534569512	17988	7.35	0.38	12	0.10	458.00	8817.00	5060	20240229	-33.50	3220	20241209	4.50	3555	-5.34	20250115	3225	4.34	20250203	5060	-33.50	20240229	3220	4.50	20241209	1.16	N	028670	1000	5345 억	75894983	N	N	775	N	N
104	20250212	100354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3385	-15	5	-0.44	1090322935	323891	19.10	3405	3405	3345	4420	2380	3400	3366.22	14.20	0	-59753	3446	3422	3376	3352	3306	3435	3365	5346	1020	1000	2580	5	1	534569512	18095	7.39	0.38	12	0.06	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	3555	-4.78	20250115	3225	4.96	20250203	5060	-33.10	20240229	3220	5.12	20241209	1.16	N	028670	1000	5345 억	75894983	N	N	775	N	N
105	20250212	090356	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3365	-35	5	-1.03	252005755	74588	4.40	3405	3405	3355	4420	2380	3400	3378.35	14.20	0	-48860	3446	3422	3376	3352	3306	3435	3365	5346	1020	1000	2580	5	1	534569512	17988	7.35	0.38	12	0.01	458.00	8817.00	5060	20240229	-33.50	3220	20241209	4.50	3555	-5.34	20250115	3225	4.34	20250203	5060	-33.50	20240229	3220	4.50	20241209	1.16	N	028670	1000	5345 억	75894983	N	N	775	N	N
106	20250211	160354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3400	75	2	2.26	5656071370	1677825	126.96	3330	3400	3330	4320	2330	3325	3370.87	14.09	0	581412	3358	3341	3318	3301	3278	3330	3290	5346	995	1000	2520	5	1	534569512	18175	7.42	0.39	12	0.31	458.00	8817.00	5060	20240229	-32.81	3220	20241209	5.59	3555	-4.36	20250115	3225	5.43	20250203	5060	-32.81	20240229	3220	5.59	20241209	1.13	N	028670	1000	5345 억	75320034	N	N	775	N	N
107	20250211	150354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3385	60	2	1.80	4921226330	1461470	110.59	3330	3400	3330	4320	2330	3325	3367.32	14.09	0	531609	3358	3341	3318	3301	3278	3330	3290	5346	995	1000	2520	5	1	534569512	18095	7.39	0.38	12	0.27	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	3555	-4.78	20250115	3225	4.96	20250203	5060	-33.10	20240229	3220	5.12	20241209	1.13	N	028670	1000	5345 억	75320034	N	N	2658	N	N
108	20250211	140355	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3380	55	2	1.65	3993266330	1187705	89.87	3330	3385	3330	4320	2330	3325	3362.17	14.09	0	436399	3358	3341	3318	3301	3278	3330	3290	5346	995	1000	2520	5	1	534569512	18068	7.38	0.38	12	0.22	458.00	8817.00	5060	20240229	-33.20	3220	20241209	4.97	3555	-4.92	20250115	3225	4.81	20250203	5060	-33.20	20240229	3220	4.97	20241209	1.13	N	028670	1000	5345 억	75320034	N	N	2658	N	N
109	20250211	130352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3370	45	2	1.35	3228318720	961190	72.73	3330	3385	3330	4320	2330	3325	3358.67	14.09	0	350445	3358	3341	3318	3301	3278	3330	3290	5346	995	1000	2520	5	1	534569512	18015	7.36	0.38	12	0.18	458.00	8817.00	5060	20240229	-33.40	3220	20241209	4.66	3555	-5.20	20250115	3225	4.50	20250203	5060	-33.40	20240229	3220	4.66	20241209	1.13	N	028670	1000	5345 억	75320034	N	N	2658	N	N
110	20250211	120353	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3370	45	2	1.35	2806614100	836081	63.27	3330	3385	3330	4320	2330	3325	3356.87	14.09	0	287898	3358	3341	3318	3301	3278	3330	3290	5346	995	1000	2520	5	1	534569512	18015	7.36	0.38	12	0.16	458.00	8817.00	5060	20240229	-33.40	3220	20241209	4.66	3555	-5.20	20250115	3225	4.50	20250203	5060	-33.40	20240229	3220	4.66	20241209	1.13	N	028670	1000	5345 억	75320034	N	N	2658	N	N
111	20250211	110354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3360	35	2	1.05	1922154130	573741	43.41	3330	3365	3330	4320	2330	3325	3350.22	14.09	0	192778	3358	3341	3318	3301	3278	3330	3290	5346	995	1000	2520	5	1	534569512	17962	7.34	0.38	12	0.11	458.00	8817.00	5060	20240229	-33.60	3220	20241209	4.35	3555	-5.49	20250115	3225	4.19	20250203	5060	-33.60	20240229	3220	4.35	20241209	1.13	N	028670	1000	5345 억	75320034	N	N	2658	N	N
112	20250211	100354	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3360	35	2	1.05	1226712160	366604	27.74	3330	3365	3330	4320	2330	3325	3346.16	14.09	0	141831	3358	3341	3318	3301	3278	3330	3290	5346	995	1000	2520	5	1	534569512	17962	7.34	0.38	12	0.07	458.00	8817.00	5060	20240229	-33.60	3220	20241209	4.35	3555	-5.49	20250115	3225	4.19	20250203	5060	-33.60	20240229	3220	4.35	20241209	1.13	N	028670	1000	5345 억	75320034	N	N	2658	N	N
113	20250211	090355	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3330	5	2	0.15	146887880	43998	3.33	3330	3350	3330	4320	2330	3325	3338.54	14.09	0	15878	3358	3341	3318	3301	3278	3330	3290	5346	995	1000	2520	5	1	534569512	17801	7.27	0.38	12	0.01	458.00	8817.00	5060	20240229	-34.19	3220	20241209	3.42	3555	-6.33	20250115	3225	3.26	20250203	5060	-34.19	20240229	3220	3.42	20241209	1.13	N	028670	1000	5345 억	75320034	N	N	2658	N	N
114	20250210	160352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3325	5	2	0.15	4345662445	1311060	94.77	3330	3335	3295	4315	2325	3320	3314.59	14.05	0	257367	3413	3366	3338	3291	3263	3352	3277	5346	995	1000	2520	5	1	534569512	17774	7.26	0.38	12	0.25	458.00	8817.00	5060	20240229	-34.29	3220	20241209	3.26	3555	-6.47	20250115	3225	3.10	20250203	5060	-34.29	20240229	3220	3.26	20241209	1.11	N	028670	1000	5345 억	75085991	N	N	2591	N	N
115	20250210	150352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3315	-5	5	-0.15	3924076965	1184165	85.60	3330	3335	3295	4315	2325	3320	3313.79	14.05	0	254965	3413	3366	3338	3291	3263	3352	3277	5346	995	1000	2520	5	1	534569512	17721	7.24	0.38	12	0.22	458.00	8817.00	5060	20240229	-34.49	3220	20241209	2.95	3555	-6.75	20250115	3225	2.79	20250203	5060	-34.49	20240229	3220	2.95	20241209	1.11	N	028670	1000	5345 억	75085991	N	N	2160	N	N
116	20250210	140352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3320	0	3	0.00	2945842135	889210	64.28	3330	3335	3295	4315	2325	3320	3312.88	14.05	0	112431	3413	3366	3338	3291	3263	3352	3277	5346	995	1000	2520	5	1	534569512	17748	7.25	0.38	12	0.17	458.00	8817.00	5060	20240229	-34.39	3220	20241209	3.11	3555	-6.61	20250115	3225	2.95	20250203	5060	-34.39	20240229	3220	3.11	20241209	1.11	N	028670	1000	5345 억	75085991	N	N	2160	N	N
117	20250210	130352	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3310	-10	5	-0.30	2430318990	733594	53.03	3330	3335	3295	4315	2325	3320	3312.89	14.05	0	76945	3413	3366	3338	3291	3263	3352	3277	5346	995	1000	2520	5	1	534569512	17694	7.23	0.38	12	0.14	458.00	8817.00	5060	20240229	-34.58	3220	20241209	2.80	3555	-6.89	20250115	3225	2.64	20250203	5060	-34.58	20240229	3220	2.80	20241209	1.11	N	028670	1000	5345 억	75085991	N	N	2160	N	N
118	20250210	120350	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3320	0	3	0.00	1991493765	601149	43.45	3330	3335	3295	4315	2325	3320	3312.81	14.05	0	47613	3413	3366	3338	3291	3263	3352	3277	5346	995	1000	2520	5	1	534569512	17748	7.25	0.38	12	0.11	458.00	8817.00	5060	20240229	-34.39	3220	20241209	3.11	3555	-6.61	20250115	3225	2.95	20250203	5060	-34.39	20240229	3220	3.11	20241209	1.11	N	028670	1000	5345 억	75085991	N	N	2160	N	N
119	20250210	110350	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3320	0	3	0.00	1615658740	487997	35.28	3330	3335	3295	4315	2325	3320	3310.80	14.05	0	21663	3413	3366	3338	3291	3263	3352	3277	5346	995	1000	2520	5	1	534569512	17748	7.25	0.38	12	0.09	458.00	8817.00	5060	20240229	-34.39	3220	20241209	3.11	3555	-6.61	20250115	3225	2.95	20250203	5060	-34.39	20240229	3220	3.11	20241209	1.11	N	028670	1000	5345 억	75085991	N	N	2160	N	N
120	20250210	100349	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3310	-10	5	-0.30	971721605	293475	21.21	3330	3335	3295	4315	2325	3320	3311.09	14.05	0	-8753	3413	3366	3338	3291	3263	3352	3277	5346	995	1000	2520	5	1	534569512	17694	7.23	0.38	12	0.05	458.00	8817.00	5060	20240229	-34.58	3220	20241209	2.80	3555	-6.89	20250115	3225	2.64	20250203	5060	-34.58	20240229	3220	2.80	20241209	1.11	N	028670	1000	5345 억	75085991	N	N	2160	N	N
121	20250210	090349	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3310	-10	5	-0.30	160206630	48214	3.49	3330	3335	3310	4315	2325	3320	3322.82	14.05	0	-23924	3413	3366	3338	3291	3263	3352	3277	5346	995	1000	2520	5	1	534569512	17694	7.23	0.38	12	0.01	458.00	8817.00	5060	20240229	-34.58	3220	20241209	2.80	3555	-6.89	20250115	3225	2.64	20250203	5060	-34.58	20240229	3220	2.80	20241209	1.11	N	028670	1000	5345 억	75085991	N	N	2160	N	N
122	20250207	160346	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3320	-50	5	-1.48	4549989610	1366426	101.00	3360	3385	3310	4380	2360	3370	3329.86	14.03	0	80329	3450	3410	3380	3340	3310	3395	3325	5346	1010	1000	2560	5	1	534569512	17748	7.25	0.38	12	0.26	458.00	8817.00	5060	20240229	-34.39	3220	20241209	3.11	3555	-6.61	20250115	3225	2.95	20250203	5060	-34.39	20240229	3220	3.11	20241209	1.13	N	028670	1000	5345 억	74983626	N	N	2160	N	N
123	20250207	150348	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3315	-55	5	-1.63	4249529785	1275898	94.31	3360	3385	3310	4380	2360	3370	3330.62	14.03	0	83824	3450	3410	3380	3340	3310	3395	3325	5346	1010	1000	2560	5	1	534569512	17721	7.24	0.38	12	0.24	458.00	8817.00	5060	20240229	-34.49	3220	20241209	2.95	3555	-6.75	20250115	3225	2.79	20250203	5060	-34.49	20240229	3220	2.95	20241209	1.13	N	028670	1000	5345 억	74983626	N	N	3560	N	N
124	20250207	140346	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3315	-55	5	-1.63	3782334545	1135027	83.89	3360	3385	3310	4380	2360	3370	3332.37	14.03	0	60934	3450	3410	3380	3340	3310	3395	3325	5346	1010	1000	2560	5	1	534569512	17721	7.24	0.38	12	0.21	458.00	8817.00	5060	20240229	-34.49	3220	20241209	2.95	3555	-6.75	20250115	3225	2.79	20250203	5060	-34.49	20240229	3220	2.95	20241209	1.13	N	028670	1000	5345 억	74983626	N	N	3560	N	N
125	20250207	130346	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3320	-50	5	-1.48	2999638875	898914	66.44	3360	3385	3320	4380	2360	3370	3336.96	14.03	0	37762	3450	3410	3380	3340	3310	3395	3325	5346	1010	1000	2560	5	1	534569512	17748	7.25	0.38	12	0.17	458.00	8817.00	5060	20240229	-34.39	3220	20241209	3.11	3555	-6.61	20250115	3225	2.95	20250203	5060	-34.39	20240229	3220	3.11	20241209	1.13	N	028670	1000	5345 억	74983626	N	N	3560	N	N
126	20250207	120346	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3325	-45	5	-1.34	2415139140	723001	53.44	3360	3385	3320	4380	2360	3370	3340.44	14.03	0	11723	3450	3410	3380	3340	3310	3395	3325	5346	1010	1000	2560	5	1	534569512	17774	7.26	0.38	12	0.14	458.00	8817.00	5060	20240229	-34.29	3220	20241209	3.26	3555	-6.47	20250115	3225	3.10	20250203	5060	-34.29	20240229	3220	3.26	20241209	1.13	N	028670	1000	5345 억	74983626	N	N	3560	N	N
127	20250207	110345	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3330	-40	5	-1.19	1957360425	585432	43.27	3360	3385	3320	4380	2360	3370	3343.45	14.03	0	-8980	3450	3410	3380	3340	3310	3395	3325	5346	1010	1000	2560	5	1	534569512	17801	7.27	0.38	12	0.11	458.00	8817.00	5060	20240229	-34.19	3220	20241209	3.42	3555	-6.33	20250115	3225	3.26	20250203	5060	-34.19	20240229	3220	3.42	20241209	1.13	N	028670	1000	5345 억	74983626	N	N	3560	N	N
128	20250207	100345	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3325	-45	5	-1.34	1470353060	439141	32.46	3360	3385	3320	4380	2360	3370	3348.25	14.03	0	-28469	3450	3410	3380	3340	3310	3395	3325	5346	1010	1000	2560	5	1	534569512	17774	7.26	0.38	12	0.08	458.00	8817.00	5060	20240229	-34.29	3220	20241209	3.26	3555	-6.47	20250115	3225	3.10	20250203	5060	-34.29	20240229	3220	3.26	20241209	1.13	N	028670	1000	5345 억	74983626	N	N	3560	N	N
129	20250207	090348	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3365	-5	5	-0.15	139828710	41577	3.07	3360	3370	3355	4380	2360	3370	3363.13	14.03	0	12809	3450	3410	3380	3340	3310	3395	3325	5346	1010	1000	2560	5	1	534569512	17988	7.35	0.38	12	0.01	458.00	8817.00	5060	20240229	-33.50	3220	20241209	4.50	3555	-5.34	20250115	3225	4.34	20250203	5060	-33.50	20240229	3220	4.50	20241209	1.13	N	028670	1000	5345 억	74983626	N	N	3560	N	N
130	20250206	160339	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3370	-30	5	-0.88	4328854475	1282674	56.60	3415	3420	3350	4420	2380	3400	3374.89	14.05	0	-128668	3530	3465	3415	3350	3300	3497	3382	5346	1020	1000	2580	5	1	534569512	18015	7.36	0.38	12	0.24	458.00	8817.00	5060	20240229	-33.40	3220	20241209	4.66	3555	-5.20	20250115	3225	4.50	20250203	5060	-33.40	20240229	3220	4.66	20241209	1.18	N	028670	1000	5345 억	75098324	N	N	3548	N	N
131	20250206	150340	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3355	-45	5	-1.32	3674762950	1088193	48.02	3415	3420	3355	4420	2380	3400	3376.94	14.05	0	-91292	3530	3465	3415	3350	3300	3497	3382	5346	1020	1000	2580	5	1	534569512	17935	7.33	0.38	12	0.20	458.00	8817.00	5060	20240229	-33.70	3220	20241209	4.19	3555	-5.63	20250115	3225	4.03	20250203	5060	-33.70	20240229	3220	4.19	20241209	1.18	N	028670	1000	5345 억	75098324	N	N	1819	N	N
132	20250206	140342	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3370	-30	5	-0.88	2889557725	854679	37.72	3415	3420	3360	4420	2380	3400	3380.87	14.05	0	-31797	3530	3465	3415	3350	3300	3497	3382	5346	1020	1000	2580	5	1	534569512	18015	7.36	0.38	12	0.16	458.00	8817.00	5060	20240229	-33.40	3220	20241209	4.66	3555	-5.20	20250115	3225	4.50	20250203	5060	-33.40	20240229	3220	4.66	20241209	1.18	N	028670	1000	5345 억	75098324	N	N	1819	N	N
133	20250206	130340	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3375	-25	5	-0.74	2362789085	698359	30.82	3415	3420	3365	4420	2380	3400	3383.34	14.05	0	15	3530	3465	3415	3350	3300	3497	3382	5346	1020	1000	2580	5	1	534569512	18042	7.37	0.38	12	0.13	458.00	8817.00	5060	20240229	-33.30	3220	20241209	4.81	3555	-5.06	20250115	3225	4.65	20250203	5060	-33.30	20240229	3220	4.81	20241209	1.18	N	028670	1000	5345 억	75098324	N	N	1819	N	N
134	20250206	120338	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3385	-15	5	-0.44	1901418505	561688	24.79	3415	3420	3365	4420	2380	3400	3385.19	14.05	0	50254	3530	3465	3415	3350	3300	3497	3382	5346	1020	1000	2580	5	1	534569512	18095	7.39	0.38	12	0.11	458.00	8817.00	5060	20240229	-33.10	3220	20241209	5.12	3555	-4.78	20250115	3225	4.96	20250203	5060	-33.10	20240229	3220	5.12	20241209	1.18	N	028670	1000	5345 억	75098324	N	N	1819	N	N
135	20250206	110332	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3390	-10	5	-0.29	1541170465	455396	20.10	3415	3420	3365	4420	2380	3400	3384.24	14.05	0	32219	3530	3465	3415	3350	3300	3497	3382	5346	1020	1000	2580	5	1	534569512	18122	7.40	0.38	12	0.09	458.00	8817.00	5060	20240229	-33.00	3220	20241209	5.28	3555	-4.64	20250115	3225	5.12	20250203	5060	-33.00	20240229	3220	5.28	20241209	1.18	N	028670	1000	5345 억	75098324	N	N	1819	N	N
136	20250206	100339	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3380	-20	5	-0.59	1107028850	327125	14.44	3415	3420	3365	4420	2380	3400	3384.12	14.05	0	3341	3530	3465	3415	3350	3300	3497	3382	5346	1020	1000	2580	5	1	534569512	18068	7.38	0.38	12	0.06	458.00	8817.00	5060	20240229	-33.20	3220	20241209	4.97	3555	-4.92	20250115	3225	4.81	20250203	5060	-33.20	20240229	3220	4.97	20241209	1.18	N	028670	1000	5345 억	75098324	N	N	1819	N	N
137	20250206	090340	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3405	5	2	0.15	97066780	28474	1.26	3415	3420	3395	4420	2380	3400	3408.96	14.05	0	-13118	3530	3465	3415	3350	3300	3497	3382	5346	1020	1000	2580	5	1	534569512	18202	7.43	0.39	12	0.01	458.00	8817.00	5060	20240229	-32.71	3220	20241209	5.75	3555	-4.22	20250115	3225	5.58	20250203	5060	-32.71	20240229	3220	5.75	20241209	1.18	N	028670	1000	5345 억	75098324	N	N	1819	N	N
138	20250205	160336	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3400	35	2	1.04	7755982475	2261203	158.30	3380	3480	3365	4370	2360	3365	3430.11	13.93	-19778	641759	3415	3390	3340	3315	3265	3402	3327	5346	1005	1000	2550	5	1	534569512	18175	7.42	0.39	12	0.42	458.00	8817.00	5060	20240229	-32.81	3220	20241209	5.59	3555	-4.36	20250115	3225	5.43	20250203	5060	-32.81	20240229	3220	5.59	20241209	1.17	N	028670	1000	5345 억	74442917	N	N	1819	N	N
139	20250205	150337	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3400	35	2	1.04	7388622130	2153221	150.74	3380	3480	3365	4370	2360	3365	3431.46	13.93	-19778	649719	3415	3390	3340	3315	3265	3402	3327	5346	1005	1000	2550	5	1	534569512	18175	7.42	0.39	12	0.40	458.00	8817.00	5060	20240229	-32.81	3220	20241209	5.59	3555	-4.36	20250115	3225	5.43	20250203	5060	-32.81	20240229	3220	5.59	20241209	1.17	N	028670	1000	5345 억	74442917	N	N	8904	N	N
140	20250205	140336	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3390	25	2	0.74	6860865590	1997903	139.87	3380	3480	3365	4370	2360	3365	3434.07	13.93	-19778	664512	3415	3390	3340	3315	3265	3402	3327	5346	1005	1000	2550	5	1	534569512	18122	7.40	0.38	12	0.37	458.00	8817.00	5060	20240229	-33.00	3220	20241209	5.28	3555	-4.64	20250115	3225	5.12	20250203	5060	-33.00	20240229	3220	5.28	20241209	1.17	N	028670	1000	5345 억	74442917	N	N	8904	N	N
141	20250205	130337	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3405	40	2	1.19	6262049650	1821740	127.53	3380	3480	3365	4370	2360	3365	3437.44	13.93	-19778	682981	3415	3390	3340	3315	3265	3402	3327	5346	1005	1000	2550	5	1	534569512	18202	7.43	0.39	12	0.34	458.00	8817.00	5060	20240229	-32.71	3220	20241209	5.75	3555	-4.22	20250115	3225	5.58	20250203	5060	-32.71	20240229	3220	5.75	20241209	1.17	N	028670	1000	5345 억	74442917	N	N	8904	N	N
142	20250205	120337	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3425	60	2	1.78	5721663770	1663449	116.45	3380	3480	3365	4370	2360	3365	3439.69	13.93	-19778	714217	3415	3390	3340	3315	3265	3402	3327	5346	1005	1000	2550	5	1	534569512	18309	7.48	0.39	12	0.31	458.00	8817.00	5060	20240229	-32.31	3220	20241209	6.37	3555	-3.66	20250115	3225	6.20	20250203	5060	-32.31	20240229	3220	6.37	20241209	1.17	N	028670	1000	5345 억	74442917	N	N	8904	N	N
143	20250205	110336	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3435	70	2	2.08	5236355435	1521846	106.54	3380	3480	3365	4370	2360	3365	3440.84	13.93	-19778	697399	3415	3390	3340	3315	3265	3402	3327	5346	1005	1000	2550	5	1	534569512	18362	7.50	0.39	12	0.28	458.00	8817.00	5060	20240229	-32.11	3220	20241209	6.68	3555	-3.38	20250115	3225	6.51	20250203	5060	-32.11	20240229	3220	6.68	20241209	1.17	N	028670	1000	5345 억	74442917	N	N	8904	N	N
144	20250205	100338	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3455	90	2	2.67	4286731840	1245780	87.21	3380	3480	3365	4370	2360	3365	3441.07	13.93	-19778	614859	3415	3390	3340	3315	3265	3402	3327	5346	1005	1000	2550	5	1	534569512	18469	7.54	0.39	12	0.23	458.00	8817.00	5060	20240229	-31.72	3220	20241209	7.30	3555	-2.81	20250115	3225	7.13	20250203	5060	-31.72	20240229	3220	7.30	20241209	1.17	N	028670	1000	5345 억	74442917	N	N	8904	N	N
145	20250205	090342	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3375	10	2	0.30	189055775	55950	3.92	3380	3385	3365	4370	2360	3365	3379.28	13.93	-19778	4251	3415	3390	3340	3315	3265	3402	3327	5346	1005	1000	2550	5	1	534569512	18042	7.37	0.38	12	0.01	458.00	8817.00	5060	20240229	-33.30	3220	20241209	4.81	3555	-5.06	20250115	3225	4.65	20250203	5060	-33.30	20240229	3220	4.81	20241209	1.17	N	028670	1000	5345 억	74442917	N	N	8904	N	N
146	20250204	160333	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3365	95	2	2.91	4723023100	1411757	108.81	3300	3365	3290	4250	2290	3270	3345.48	13.84	0	501683	3340	3305	3265	3230	3190	3322	3247	5346	980	1000	2480	5	1	534569512	17988	7.35	0.38	12	0.26	458.00	8817.00	5060	20240229	-33.50	3220	20241209	4.50	3555	-5.34	20250115	3225	4.34	20250203	5060	-33.50	20240229	3220	4.50	20241209	1.19	N	028670	1000	5345 억	73977618	N	N	8904	N	N
147	20250204	150334	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3355	85	2	2.60	3884074825	1162201	89.58	3300	3365	3290	4250	2290	3270	3342.00	13.84	0	430708	3340	3305	3265	3230	3190	3322	3247	5346	980	1000	2480	5	1	534569512	17935	7.33	0.38	12	0.22	458.00	8817.00	5060	20240229	-33.70	3220	20241209	4.19	3555	-5.63	20250115	3225	4.03	20250203	5060	-33.70	20240229	3220	4.19	20241209	1.19	N	028670	1000	5345 억	73977618	N	N	14649	N	N
148	20250204	140333	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3350	80	2	2.45	3154725660	944036	72.76	3300	3365	3290	4250	2290	3270	3341.74	13.84	0	413950	3340	3305	3265	3230	3190	3322	3247	5346	980	1000	2480	5	1	534569512	17908	7.31	0.38	12	0.18	458.00	8817.00	5060	20240229	-33.79	3220	20241209	4.04	3555	-5.77	20250115	3225	3.88	20250203	5060	-33.79	20240229	3220	4.04	20241209	1.19	N	028670	1000	5345 억	73977618	N	N	14649	N	N
149	20250204	130333	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3355	85	2	2.60	2768393095	828691	63.87	3300	3365	3290	4250	2290	3270	3340.68	13.84	0	384417	3340	3305	3265	3230	3190	3322	3247	5346	980	1000	2480	5	1	534569512	17935	7.33	0.38	12	0.16	458.00	8817.00	5060	20240229	-33.70	3220	20241209	4.19	3555	-5.63	20250115	3225	4.03	20250203	5060	-33.70	20240229	3220	4.19	20241209	1.19	N	028670	1000	5345 억	73977618	N	N	14649	N	N
150	20250204	120337	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3345	75	2	2.29	2478084770	741993	57.19	3300	3365	3290	4250	2290	3270	3339.77	13.84	0	364763	3340	3305	3265	3230	3190	3322	3247	5346	980	1000	2480	5	1	534569512	17881	7.30	0.38	12	0.14	458.00	8817.00	5060	20240229	-33.89	3220	20241209	3.88	3555	-5.91	20250115	3225	3.72	20250203	5060	-33.89	20240229	3220	3.88	20241209	1.19	N	028670	1000	5345 억	73977618	N	N	14649	N	N
151	20250204	110330	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3345	75	2	2.29	2204716740	660191	50.88	3300	3365	3290	4250	2290	3270	3339.51	13.84	0	337600	3340	3305	3265	3230	3190	3322	3247	5346	980	1000	2480	5	1	534569512	17881	7.30	0.38	12	0.12	458.00	8817.00	5060	20240229	-33.89	3220	20241209	3.88	3555	-5.91	20250115	3225	3.72	20250203	5060	-33.89	20240229	3220	3.88	20241209	1.19	N	028670	1000	5345 억	73977618	N	N	14649	N	N
152	20250204	100333	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3355	85	2	2.60	1237368235	371245	28.61	3300	3365	3290	4250	2290	3270	3333.03	13.84	0	201923	3340	3305	3265	3230	3190	3322	3247	5346	980	1000	2480	5	1	534569512	17935	7.33	0.38	12	0.07	458.00	8817.00	5060	20240229	-33.70	3220	20241209	4.19	3555	-5.63	20250115	3225	4.03	20250203	5060	-33.70	20240229	3220	4.19	20241209	1.19	N	028670	1000	5345 억	73977618	N	N	14649	N	N
153	20250204	090333	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	3310	40	2	1.22	48878075	14796	1.14	3300	3315	3290	4250	2290	3270	3303.49	13.84	0	6810	3340	3305	3265	3230	3190	3322	3247	5346	980	1000	2480	5	1	534569512	17694	7.23	0.38	12	0.00	458.00	8817.00	5060	20240229	-34.58	3220	20241209	2.80	3555	-6.89	20250115	3225	2.64	20250203	5060	-34.58	20240229	3220	2.80	20241209	1.19	N	028670	1000	5345 억	73977618	N	N	14649	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History