KissMeData/028670/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

78 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	20250430	160401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3335	25	2	0.76	5624729594	1694624	193.34	3305	3355	3280	4300	2320	3310	3319.16	15.07	21228	-286925	3380	3345	3325	3290	3270	3335	3280	5346	990	1000	2510	5	1	534569512	17828	6.64	0.32	12	0.32	502.00	10576.00	4895	20240513	-31.87	3005	20250409	10.98	4040	-17.45	20250305	3005	10.98	20250409	4895	-31.87	20240513	3005	10.98	20250409	1.01	Y	028670	1000	5345 억	80536890	N	N	88219	N	N
3	20250430	150404	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3340	30	2	0.91	5092138011	1534923	175.12	3305	3355	3280	4300	2320	3310	3317.52	15.07	21228	-307979	3380	3345	3325	3290	3270	3335	3280	5346	990	1000	2510	5	1	534569512	17855	6.65	0.32	12	0.29	502.00	10576.00	4895	20240513	-31.77	3005	20250409	11.15	4040	-17.33	20250305	3005	11.15	20250409	4895	-31.77	20240513	3005	11.15	20250409	1.01	Y	028670	1000	5345 억	80536890	N	N	39570	N	N
4	20250430	140404	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	20	2	0.60	4532035344	1367045	155.96	3305	3355	3280	4300	2320	3310	3315.21	15.07	21228	-355215	3380	3345	3325	3290	3270	3335	3280	5346	990	1000	2510	5	1	534569512	17801	6.63	0.31	12	0.26	502.00	10576.00	4895	20240513	-31.97	3005	20250409	10.82	4040	-17.57	20250305	3005	10.82	20250409	4895	-31.97	20240513	3005	10.82	20250409	1.01	Y	028670	1000	5345 억	80536890	N	N	39570	N	N
5	20250430	130405	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	35	2	1.06	3759036087	1135631	129.56	3305	3355	3280	4300	2320	3310	3310.09	15.07	21228	-336855	3380	3345	3325	3290	3270	3335	3280	5346	990	1000	2510	5	1	534569512	17881	6.66	0.32	12	0.21	502.00	10576.00	4895	20240513	-31.66	3005	20250409	11.31	4040	-17.20	20250305	3005	11.31	20250409	4895	-31.66	20240513	3005	11.31	20250409	1.01	Y	028670	1000	5345 억	80536890	N	N	39570	N	N
6	20250430	120406	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3295	-15	5	-0.45	2510200006	760532	86.77	3305	3335	3280	4300	2320	3310	3300.58	15.07	21228	-212428	3380	3345	3325	3290	3270	3335	3280	5346	990	1000	2510	5	1	534569512	17614	6.56	0.31	12	0.14	502.00	10576.00	4895	20240513	-32.69	3005	20250409	9.65	4040	-18.44	20250305	3005	9.65	20250409	4895	-32.69	20240513	3005	9.65	20250409	1.01	Y	028670	1000	5345 억	80536890	N	N	39570	N	N
7	20250430	110404	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3290	-20	5	-0.60	2077873792	629370	71.80	3305	3335	3280	4300	2320	3310	3301.51	15.07	21228	-190902	3380	3345	3325	3290	3270	3335	3280	5346	990	1000	2510	5	1	534569512	17587	6.55	0.31	12	0.12	502.00	10576.00	4895	20240513	-32.79	3005	20250409	9.48	4040	-18.56	20250305	3005	9.48	20250409	4895	-32.79	20240513	3005	9.48	20250409	1.01	Y	028670	1000	5345 억	80536890	N	N	39570	N	N
8	20250430	100406	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	10	2	0.30	999393522	301816	34.43	3305	3335	3285	4300	2320	3310	3311.27	15.07	21228	-124634	3380	3345	3325	3290	3270	3335	3280	5346	990	1000	2510	5	1	534569512	17748	6.61	0.31	12	0.06	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	1.01	Y	028670	1000	5345 억	80536890	N	N	39570	N	N
9	20250430	090405	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	-10	5	-0.30	219667979	66581	7.60	3305	3310	3285	4300	2320	3310	3299.26	15.07	21228	-23048	3380	3345	3325	3290	3270	3335	3280	5346	990	1000	2510	5	1	534569512	17641	6.57	0.31	12	0.01	502.00	10576.00	4895	20240513	-32.58	3005	20250409	9.82	4040	-18.32	20250305	3005	9.82	20250409	4895	-32.58	20240513	3005	9.82	20250409	1.01	Y	028670	1000	5345 억	80536890	N	N	39570	N	N
10	20250429	160400	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	-40	5	-1.19	2918406891	876516	137.91	3355	3360	3305	4355	2345	3350	3329.57	15.12	0	-303258	3380	3365	3340	3325	3300	3372	3332	5346	1005	1000	2540	5	1	534569512	17694	6.59	0.31	12	0.16	502.00	10576.00	4895	20240513	-32.38	3005	20250409	10.15	4040	-18.07	20250305	3005	10.15	20250409	4895	-32.38	20240513	3005	10.15	20250409	1.00	Y	028670	1000	5345 억	80852435	N	N	39570	N	N
11	20250429	150403	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-35	5	-1.04	2684046304	805767	126.78	3355	3360	3305	4355	2345	3350	3331.05	15.12	0	-279192	3380	3365	3340	3325	3300	3372	3332	5346	1005	1000	2540	5	1	534569512	17721	6.60	0.31	12	0.15	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	1.00	Y	028670	1000	5345 억	80852435	N	N	39479	N	N
12	20250429	140403	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	-40	5	-1.19	2261073745	678020	106.68	3355	3360	3305	4355	2345	3350	3334.82	15.12	0	-269708	3380	3365	3340	3325	3300	3372	3332	5346	1005	1000	2540	5	1	534569512	17694	6.59	0.31	12	0.13	502.00	10576.00	4895	20240513	-32.38	3005	20250409	10.15	4040	-18.07	20250305	3005	10.15	20250409	4895	-32.38	20240513	3005	10.15	20250409	1.00	Y	028670	1000	5345 억	80852435	N	N	39479	N	N
13	20250429	130404	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3335	-15	5	-0.45	1583055320	473565	74.51	3355	3360	3325	4355	2345	3350	3342.85	15.12	0	-165899	3380	3365	3340	3325	3300	3372	3332	5346	1005	1000	2540	5	1	534569512	17828	6.64	0.32	12	0.09	502.00	10576.00	4895	20240513	-31.87	3005	20250409	10.98	4040	-17.45	20250305	3005	10.98	20250409	4895	-31.87	20240513	3005	10.98	20250409	1.00	Y	028670	1000	5345 억	80852435	N	N	39479	N	N
14	20250429	120403	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	-5	5	-0.15	1100146911	328791	51.73	3355	3360	3335	4355	2345	3350	3346.04	15.12	0	-93856	3380	3365	3340	3325	3300	3372	3332	5346	1005	1000	2540	5	1	534569512	17881	6.66	0.32	12	0.06	502.00	10576.00	4895	20240513	-31.66	3005	20250409	11.31	4040	-17.20	20250305	3005	11.31	20250409	4895	-31.66	20240513	3005	11.31	20250409	1.00	Y	028670	1000	5345 억	80852435	N	N	39479	N	N
15	20250429	110403	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	-5	5	-0.15	716378059	214104	33.69	3355	3360	3335	4355	2345	3350	3345.93	15.12	0	-80752	3380	3365	3340	3325	3300	3372	3332	5346	1005	1000	2540	5	1	534569512	17881	6.66	0.32	12	0.04	502.00	10576.00	4895	20240513	-31.66	3005	20250409	11.31	4040	-17.20	20250305	3005	11.31	20250409	4895	-31.66	20240513	3005	11.31	20250409	1.00	Y	028670	1000	5345 억	80852435	N	N	39479	N	N
16	20250429	100405	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	-5	5	-0.15	474735334	141921	22.33	3355	3360	3335	4355	2345	3350	3345.07	15.12	0	-52726	3380	3365	3340	3325	3300	3372	3332	5346	1005	1000	2540	5	1	534569512	17881	6.66	0.32	12	0.03	502.00	10576.00	4895	20240513	-31.66	3005	20250409	11.31	4040	-17.20	20250305	3005	11.31	20250409	4895	-31.66	20240513	3005	11.31	20250409	1.00	Y	028670	1000	5345 억	80852435	N	N	39479	N	N
17	20250429	090404	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3350	0	3	0.00	47951380	14295	2.25	3355	3360	3350	4355	2345	3350	3354.42	15.12	0	-196	3380	3365	3340	3325	3300	3372	3332	5346	1005	1000	2540	5	1	534569512	17908	6.67	0.32	12	0.00	502.00	10576.00	4895	20240513	-31.56	3005	20250409	11.48	4040	-17.08	20250305	3005	11.48	20250409	4895	-31.56	20240513	3005	11.48	20250409	1.00	Y	028670	1000	5345 억	80852435	N	N	39479	N	N
18	20250428	160400	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3350	35	2	1.06	2123229750	635549	73.89	3315	3355	3315	4305	2325	3315	3340.74	15.10	0	153134	3371	3342	3321	3292	3271	3357	3307	5346	990	1000	2510	5	1	534569512	17908	6.67	0.32	12	0.12	502.00	10576.00	4895	20240513	-31.56	3005	20250409	11.48	4040	-17.08	20250305	3005	11.48	20250409	4895	-31.56	20240513	3005	11.48	20250409	1.00	Y	028670	1000	5345 억	80740498	N	N	39479	N	N
19	20250428	150403	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3350	35	2	1.06	1796688760	538052	62.55	3315	3355	3315	4305	2325	3315	3339.25	15.10	0	128913	3371	3342	3321	3292	3271	3357	3307	5346	990	1000	2510	5	1	534569512	17908	6.67	0.32	12	0.10	502.00	10576.00	4895	20240513	-31.56	3005	20250409	11.48	4040	-17.08	20250305	3005	11.48	20250409	4895	-31.56	20240513	3005	11.48	20250409	1.00	Y	028670	1000	5345 억	80740498	N	N	35643	N	N
20	20250428	140402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	30	2	0.90	1449286610	434249	50.49	3315	3350	3315	4305	2325	3315	3337.46	15.10	0	83985	3371	3342	3321	3292	3271	3357	3307	5346	990	1000	2510	5	1	534569512	17881	6.66	0.32	12	0.08	502.00	10576.00	4895	20240513	-31.66	3005	20250409	11.31	4040	-17.20	20250305	3005	11.31	20250409	4895	-31.66	20240513	3005	11.31	20250409	1.00	Y	028670	1000	5345 억	80740498	N	N	35643	N	N
21	20250428	130402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	30	2	0.90	1191324435	357043	41.51	3315	3350	3315	4305	2325	3315	3336.64	15.10	0	64900	3371	3342	3321	3292	3271	3357	3307	5346	990	1000	2510	5	1	534569512	17881	6.66	0.32	12	0.07	502.00	10576.00	4895	20240513	-31.66	3005	20250409	11.31	4040	-17.20	20250305	3005	11.31	20250409	4895	-31.66	20240513	3005	11.31	20250409	1.00	Y	028670	1000	5345 억	80740498	N	N	35643	N	N
22	20250428	120401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3335	20	2	0.60	979410446	293688	34.14	3315	3350	3315	4305	2325	3315	3334.87	15.10	0	59168	3371	3342	3321	3292	3271	3357	3307	5346	990	1000	2510	5	1	534569512	17828	6.64	0.32	12	0.05	502.00	10576.00	4895	20240513	-31.87	3005	20250409	10.98	4040	-17.45	20250305	3005	10.98	20250409	4895	-31.87	20240513	3005	10.98	20250409	1.00	Y	028670	1000	5345 억	80740498	N	N	35643	N	N
23	20250428	110402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3342	27	2	0.81	801818306	240558	27.97	3315	3350	3315	4305	2325	3315	3333.16	15.10	0	36317	3371	3342	3321	3292	3271	3357	3307	5346	990	1000	2510	5	1	534569512	17865	6.66	0.32	12	0.05	502.00	10576.00	4895	20240513	-31.73	3005	20250409	11.21	4040	-17.28	20250305	3005	11.21	20250409	4895	-31.73	20240513	3005	11.21	20250409	1.00	Y	028670	1000	5345 억	80740498	N	N	35643	N	N
24	20250428	100401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3335	20	2	0.60	516728019	155096	18.03	3315	3350	3315	4305	2325	3315	3331.67	15.10	0	26999	3371	3342	3321	3292	3271	3357	3307	5346	990	1000	2510	5	1	534569512	17828	6.64	0.32	12	0.03	502.00	10576.00	4895	20240513	-31.87	3005	20250409	10.98	4040	-17.45	20250305	3005	10.98	20250409	4895	-31.87	20240513	3005	10.98	20250409	1.00	Y	028670	1000	5345 억	80740498	N	N	35643	N	N
25	20250428	090402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3335	20	2	0.60	95606910	28716	3.34	3315	3345	3315	4305	2325	3315	3329.40	15.10	0	14819	3371	3342	3321	3292	3271	3357	3307	5346	990	1000	2510	5	1	534569512	17828	6.64	0.32	12	0.01	502.00	10576.00	4895	20240513	-31.87	3005	20250409	10.98	4040	-17.45	20250305	3005	10.98	20250409	4895	-31.87	20240513	3005	10.98	20250409	1.00	Y	028670	1000	5345 억	80740498	N	N	35643	N	N
26	20250425	160401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	20	2	0.61	2857008004	860129	177.24	3310	3350	3300	4280	2310	3295	3321.60	15.12	0	-64518	3355	3325	3310	3280	3265	3317	3272	5346	985	1000	2500	5	1	534569512	17721	6.60	0.31	12	0.16	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	0.99	Y	028670	1000	5345 억	80801948	N	N	35602	N	N
27	20250425	150402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	25	2	0.76	2444770919	735853	151.63	3310	3350	3300	4280	2310	3295	3322.36	15.12	0	-56073	3355	3325	3310	3280	3265	3317	3272	5346	985	1000	2500	5	1	534569512	17748	6.61	0.31	12	0.14	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.99	Y	028670	1000	5345 억	80801948	N	N	25026	N	N
28	20250425	140403	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	20	2	0.61	2314369109	696551	143.53	3310	3350	3300	4280	2310	3295	3322.61	15.12	0	-58205	3355	3325	3310	3280	3265	3317	3272	5346	985	1000	2500	5	1	534569512	17721	6.60	0.31	12	0.13	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	0.99	Y	028670	1000	5345 억	80801948	N	N	25026	N	N
29	20250425	130404	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	20	2	0.61	2088284170	628391	129.48	3310	3350	3300	4280	2310	3295	3323.22	15.12	0	-51938	3355	3325	3310	3280	3265	3317	3272	5346	985	1000	2500	5	1	534569512	17721	6.60	0.31	12	0.12	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	0.99	Y	028670	1000	5345 억	80801948	N	N	25026	N	N
30	20250425	120402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	20	2	0.61	1723208306	518449	106.83	3310	3350	3300	4280	2310	3295	3323.78	15.12	0	-44558	3355	3325	3310	3280	3265	3317	3272	5346	985	1000	2500	5	1	534569512	17721	6.60	0.31	12	0.10	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	0.99	Y	028670	1000	5345 억	80801948	N	N	25026	N	N
31	20250425	110403	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	20	2	0.61	1393356080	418798	86.30	3310	3350	3310	4280	2310	3295	3327.04	15.12	0	-4902	3355	3325	3310	3280	3265	3317	3272	5346	985	1000	2500	5	1	534569512	17721	6.60	0.31	12	0.08	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	0.99	Y	028670	1000	5345 억	80801948	N	N	25026	N	N
32	20250425	100402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3335	40	2	1.21	1054770901	316880	65.30	3310	3350	3310	4280	2310	3295	3328.61	15.12	0	28187	3355	3325	3310	3280	3265	3317	3272	5346	985	1000	2500	5	1	534569512	17828	6.64	0.32	12	0.06	502.00	10576.00	4895	20240513	-31.87	3005	20250409	10.98	4040	-17.45	20250305	3005	10.98	20250409	4895	-31.87	20240513	3005	10.98	20250409	0.99	Y	028670	1000	5345 억	80801948	N	N	25026	N	N
33	20250425	090403	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	25	2	0.76	58962800	17798	3.67	3310	3330	3310	4280	2310	3295	3312.89	15.12	0	3460	3355	3325	3310	3280	3265	3317	3272	5346	985	1000	2500	5	1	534569512	17748	6.61	0.31	12	0.00	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.99	Y	028670	1000	5345 억	80801948	N	N	25026	N	N
34	20250424	160356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3295	-25	5	-0.75	1604357617	485301	70.85	3320	3340	3295	4315	2325	3320	3305.90	15.17	-13981	-165460	3356	3337	3321	3302	3286	3330	3295	5346	995	1000	2520	5	1	534569512	17614	6.56	0.31	12	0.09	502.00	10576.00	4895	20240513	-32.69	3005	20250409	9.65	4040	-18.44	20250305	3005	9.65	20250409	4895	-32.69	20240513	3005	9.65	20250409	0.97	Y	028670	1000	5345 억	81096447	N	N	25026	N	N
35	20250424	150401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	-15	5	-0.45	1025314887	309629	45.20	3320	3340	3300	4315	2325	3320	3311.43	15.17	-13981	-125456	3356	3337	3321	3302	3286	3330	3295	5346	995	1000	2520	5	1	534569512	17668	6.58	0.31	12	0.06	502.00	10576.00	4895	20240513	-32.48	3005	20250409	9.98	4040	-18.19	20250305	3005	9.98	20250409	4895	-32.48	20240513	3005	9.98	20250409	0.97	Y	028670	1000	5345 억	81096447	N	N	29575	N	N
36	20250424	140402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	-10	5	-0.30	829157965	250311	36.54	3320	3340	3300	4315	2325	3320	3312.51	15.17	-13981	-110792	3356	3337	3321	3302	3286	3330	3295	5346	995	1000	2520	5	1	534569512	17694	6.59	0.31	12	0.05	502.00	10576.00	4895	20240513	-32.38	3005	20250409	10.15	4040	-18.07	20250305	3005	10.15	20250409	4895	-32.38	20240513	3005	10.15	20250409	0.97	Y	028670	1000	5345 억	81096447	N	N	29575	N	N
37	20250424	130400	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	-15	5	-0.45	691124894	208559	30.45	3320	3340	3300	4315	2325	3320	3313.81	15.17	-13981	-84997	3356	3337	3321	3302	3286	3330	3295	5346	995	1000	2520	5	1	534569512	17668	6.58	0.31	12	0.04	502.00	10576.00	4895	20240513	-32.48	3005	20250409	9.98	4040	-18.19	20250305	3005	9.98	20250409	4895	-32.48	20240513	3005	9.98	20250409	0.97	Y	028670	1000	5345 억	81096447	N	N	29575	N	N
38	20250424	120401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	-10	5	-0.30	525199735	158401	23.12	3320	3340	3305	4315	2325	3320	3315.63	15.17	-13981	-59865	3356	3337	3321	3302	3286	3330	3295	5346	995	1000	2520	5	1	534569512	17694	6.59	0.31	12	0.03	502.00	10576.00	4895	20240513	-32.38	3005	20250409	10.15	4040	-18.07	20250305	3005	10.15	20250409	4895	-32.38	20240513	3005	10.15	20250409	0.97	Y	028670	1000	5345 억	81096447	N	N	29575	N	N
39	20250424	110401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	-10	5	-0.30	399858645	120527	17.60	3320	3340	3305	4315	2325	3320	3317.59	15.17	-13981	-36210	3356	3337	3321	3302	3286	3330	3295	5346	995	1000	2520	5	1	534569512	17694	6.59	0.31	12	0.02	502.00	10576.00	4895	20240513	-32.38	3005	20250409	10.15	4040	-18.07	20250305	3005	10.15	20250409	4895	-32.38	20240513	3005	10.15	20250409	0.97	Y	028670	1000	5345 억	81096447	N	N	29575	N	N
40	20250424	100401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-5	5	-0.15	221793819	66773	9.75	3320	3340	3310	4315	2325	3320	3321.61	15.17	-13981	-10432	3356	3337	3321	3302	3286	3330	3295	5346	995	1000	2520	5	1	534569512	17721	6.60	0.31	12	0.01	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	0.97	Y	028670	1000	5345 억	81096447	N	N	29575	N	N
41	20250424	090402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	5	2	0.15	46810460	14072	2.05	3320	3340	3320	4315	2325	3320	3326.50	15.17	-13981	4151	3356	3337	3321	3302	3286	3330	3295	5346	995	1000	2520	5	1	534569512	17774	6.62	0.31	12	0.00	502.00	10576.00	4895	20240513	-32.07	3005	20250409	10.65	4040	-17.70	20250305	3005	10.65	20250409	4895	-32.07	20240513	3005	10.65	20250409	0.97	Y	028670	1000	5345 억	81096447	N	N	29575	N	N
42	20250423	160353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	40	2	1.22	2274740302	684996	85.16	3325	3340	3305	4260	2300	3280	3320.81	15.19	0	-59897	3373	3326	3303	3256	3233	3315	3245	5346	980	1000	2490	5	1	534569512	17748	6.61	0.31	12	0.13	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.97	Y	028670	1000	5345 억	81176874	N	N	29549	N	N
43	20250423	150401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	40	2	1.22	1723377780	518929	64.51	3325	3340	3305	4260	2300	3280	3321.03	15.19	0	-13777	3373	3326	3303	3256	3233	3315	3245	5346	980	1000	2490	5	1	534569512	17748	6.61	0.31	12	0.10	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.97	Y	028670	1000	5345 억	81176874	N	N	49850	N	N
44	20250423	140401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	45	2	1.37	1287385327	387560	48.18	3325	3340	3305	4260	2300	3280	3321.77	15.19	0	-2447	3373	3326	3303	3256	3233	3315	3245	5346	980	1000	2490	5	1	534569512	17774	6.62	0.31	12	0.07	502.00	10576.00	4895	20240513	-32.07	3005	20250409	10.65	4040	-17.70	20250305	3005	10.65	20250409	4895	-32.07	20240513	3005	10.65	20250409	0.97	Y	028670	1000	5345 억	81176874	N	N	49850	N	N
45	20250423	130358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	45	2	1.37	1076252423	324048	40.29	3325	3340	3305	4260	2300	3280	3321.27	15.19	0	-1534	3373	3326	3303	3256	3233	3315	3245	5346	980	1000	2490	5	1	534569512	17774	6.62	0.31	12	0.06	502.00	10576.00	4895	20240513	-32.07	3005	20250409	10.65	4040	-17.70	20250305	3005	10.65	20250409	4895	-32.07	20240513	3005	10.65	20250409	0.97	Y	028670	1000	5345 억	81176874	N	N	49850	N	N
46	20250423	120401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	35	2	1.07	645659265	194580	24.19	3325	3340	3305	4260	2300	3280	3318.22	15.19	0	791	3373	3326	3303	3256	3233	3315	3245	5346	980	1000	2490	5	1	534569512	17721	6.60	0.31	12	0.04	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	0.97	Y	028670	1000	5345 억	81176874	N	N	49850	N	N
47	20250423	110401	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	40	2	1.22	442347498	133281	16.57	3325	3340	3305	4260	2300	3280	3318.91	15.19	0	5631	3373	3326	3303	3256	3233	3315	3245	5346	980	1000	2490	5	1	534569512	17748	6.61	0.31	12	0.02	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.97	Y	028670	1000	5345 억	81176874	N	N	49850	N	N
48	20250423	100402	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	40	2	1.22	281222971	84780	10.54	3325	3340	3305	4260	2300	3280	3317.09	15.19	0	-8214	3373	3326	3303	3256	3233	3315	3245	5346	980	1000	2490	5	1	534569512	17748	6.61	0.31	12	0.02	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.97	Y	028670	1000	5345 억	81176874	N	N	49850	N	N
49	20250423	090404	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	50	2	1.52	75915190	22808	2.84	3325	3340	3315	4260	2300	3280	3328.45	15.19	0	7528	3373	3326	3303	3256	3233	3315	3245	5346	980	1000	2490	5	1	534569512	17801	6.63	0.31	12	0.00	502.00	10576.00	4895	20240513	-31.97	3005	20250409	10.82	4040	-17.57	20250305	3005	10.82	20250409	4895	-31.97	20240513	3005	10.82	20250409	0.97	Y	028670	1000	5345 억	81176874	N	N	49850	N	N
50	20250422	160352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3280	-45	5	-1.35	2653589031	804378	177.64	3300	3350	3280	4320	2330	3325	3299.21	15.24	0	-310972	3375	3350	3325	3300	3275	3337	3287	5346	995	1000	2520	5	1	534569512	17534	6.53	0.31	12	0.15	502.00	10576.00	4895	20240513	-32.99	3005	20250409	9.15	4040	-18.81	20250305	3005	9.15	20250409	4895	-32.99	20240513	3005	9.15	20250409	0.96	Y	028670	1000	5345 억	81494140	N	N	49850	N	N
51	20250422	150358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3300	-25	5	-0.75	1390973801	420499	92.86	3300	3350	3285	4320	2330	3325	3307.91	15.24	0	-114234	3375	3350	3325	3300	3275	3337	3287	5346	995	1000	2520	5	1	534569512	17641	6.57	0.31	12	0.08	502.00	10576.00	4895	20240513	-32.58	3005	20250409	9.82	4040	-18.32	20250305	3005	9.82	20250409	4895	-32.58	20240513	3005	9.82	20250409	0.96	Y	028670	1000	5345 억	81494140	N	N	105518	N	N
52	20250422	140359	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3290	-35	5	-1.05	1188937303	359120	79.31	3300	3350	3290	4320	2330	3325	3310.70	15.24	0	-92594	3375	3350	3325	3300	3275	3337	3287	5346	995	1000	2520	5	1	534569512	17587	6.55	0.31	12	0.07	502.00	10576.00	4895	20240513	-32.79	3005	20250409	9.48	4040	-18.56	20250305	3005	9.48	20250409	4895	-32.79	20240513	3005	9.48	20250409	0.96	Y	028670	1000	5345 억	81494140	N	N	105518	N	N
53	20250422	130358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	-15	5	-0.45	850574268	256555	56.66	3300	3350	3300	4320	2330	3325	3315.37	15.24	0	-59768	3375	3350	3325	3300	3275	3337	3287	5346	995	1000	2520	5	1	534569512	17694	6.59	0.31	12	0.05	502.00	10576.00	4895	20240513	-32.38	3005	20250409	10.15	4040	-18.07	20250305	3005	10.15	20250409	4895	-32.38	20240513	3005	10.15	20250409	0.96	Y	028670	1000	5345 억	81494140	N	N	105518	N	N
54	20250422	120358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	-20	5	-0.60	688046553	207386	45.80	3300	3350	3300	4320	2330	3325	3317.71	15.24	0	-45517	3375	3350	3325	3300	3275	3337	3287	5346	995	1000	2520	5	1	534569512	17668	6.58	0.31	12	0.04	502.00	10576.00	4895	20240513	-32.48	3005	20250409	9.98	4040	-18.19	20250305	3005	9.98	20250409	4895	-32.48	20240513	3005	9.98	20250409	0.96	Y	028670	1000	5345 억	81494140	N	N	105518	N	N
55	20250422	110358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	-20	5	-0.60	538129318	162054	35.79	3300	3350	3300	4320	2330	3325	3320.68	15.24	0	-23596	3375	3350	3325	3300	3275	3337	3287	5346	995	1000	2520	5	1	534569512	17668	6.58	0.31	12	0.03	502.00	10576.00	4895	20240513	-32.48	3005	20250409	9.98	4040	-18.19	20250305	3005	9.98	20250409	4895	-32.48	20240513	3005	9.98	20250409	0.96	Y	028670	1000	5345 억	81494140	N	N	105518	N	N
56	20250422	100358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	-5	5	-0.15	347323870	104479	23.07	3300	3350	3300	4320	2330	3325	3324.34	15.24	0	10310	3375	3350	3325	3300	3275	3337	3287	5346	995	1000	2520	5	1	534569512	17748	6.61	0.31	12	0.02	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.96	Y	028670	1000	5345 억	81494140	N	N	105518	N	N
57	20250422	090358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3340	15	2	0.45	67233605	20247	4.47	3300	3350	3300	4320	2330	3325	3320.67	15.24	0	5926	3375	3350	3325	3300	3275	3337	3287	5346	995	1000	2520	5	1	534569512	17855	6.65	0.32	12	0.00	502.00	10576.00	4895	20240513	-31.77	3005	20250409	11.15	4040	-17.33	20250305	3005	11.15	20250409	4895	-31.77	20240513	3005	11.15	20250409	0.96	Y	028670	1000	5345 억	81494140	N	N	105518	N	N
58	20250421	160351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	-20	5	-0.60	1501234610	452824	30.62	3350	3350	3300	4345	2345	3345	3315.26	15.29	0	-191257	3521	3432	3376	3287	3231	3405	3260	5346	1000	1000	2540	5	1	534569512	17774	6.62	0.31	12	0.08	502.00	10576.00	4895	20240513	-32.07	3005	20250409	10.65	4040	-17.70	20250305	3005	10.65	20250409	4895	-32.07	20240513	3005	10.65	20250409	0.93	Y	028670	1000	5345 억	81712621	N	N	105518	N	N
59	20250421	150357	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	-15	5	-0.45	1407153160	424530	28.71	3350	3350	3300	4345	2345	3345	3314.61	15.29	0	-197877	3521	3432	3376	3287	3231	3405	3260	5346	1000	1000	2540	5	1	534569512	17801	6.63	0.31	12	0.08	502.00	10576.00	4895	20240513	-31.97	3005	20250409	10.82	4040	-17.57	20250305	3005	10.82	20250409	4895	-31.97	20240513	3005	10.82	20250409	0.93	Y	028670	1000	5345 억	81712621	N	N	80744	N	N
60	20250421	140357	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-30	5	-0.90	1221857713	368697	24.93	3350	3350	3300	4345	2345	3345	3313.99	15.29	0	-201903	3521	3432	3376	3287	3231	3405	3260	5346	1000	1000	2540	5	1	534569512	17721	6.60	0.31	12	0.07	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	0.93	Y	028670	1000	5345 억	81712621	N	N	80744	N	N
61	20250421	130357	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	-40	5	-1.20	1055399987	318371	21.53	3350	3350	3300	4345	2345	3345	3315.00	15.29	0	-186694	3521	3432	3376	3287	3231	3405	3260	5346	1000	1000	2540	5	1	534569512	17668	6.58	0.31	12	0.06	502.00	10576.00	4895	20240513	-32.48	3005	20250409	9.98	4040	-18.19	20250305	3005	9.98	20250409	4895	-32.48	20240513	3005	9.98	20250409	0.93	Y	028670	1000	5345 억	81712621	N	N	80744	N	N
62	20250421	120357	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	-40	5	-1.20	888432782	267867	18.11	3350	3350	3305	4345	2345	3345	3316.69	15.29	0	-147312	3521	3432	3376	3287	3231	3405	3260	5346	1000	1000	2540	5	1	534569512	17668	6.58	0.31	12	0.05	502.00	10576.00	4895	20240513	-32.48	3005	20250409	9.98	4040	-18.19	20250305	3005	9.98	20250409	4895	-32.48	20240513	3005	9.98	20250409	0.93	Y	028670	1000	5345 억	81712621	N	N	80744	N	N
63	20250421	110358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	-20	5	-0.60	670393787	202046	13.66	3350	3350	3305	4345	2345	3345	3318.03	15.29	0	-97694	3521	3432	3376	3287	3231	3405	3260	5346	1000	1000	2540	5	1	534569512	17774	6.62	0.31	12	0.04	502.00	10576.00	4895	20240513	-32.07	3005	20250409	10.65	4040	-17.70	20250305	3005	10.65	20250409	4895	-32.07	20240513	3005	10.65	20250409	0.93	Y	028670	1000	5345 억	81712621	N	N	80744	N	N
64	20250421	100354	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	-25	5	-0.75	475633783	143272	9.69	3350	3350	3305	4345	2345	3345	3319.80	15.29	0	-64899	3521	3432	3376	3287	3231	3405	3260	5346	1000	1000	2540	5	1	534569512	17748	6.61	0.31	12	0.03	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.93	Y	028670	1000	5345 억	81712621	N	N	80744	N	N
65	20250421	090405	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-30	5	-0.90	94805120	28474	1.93	3350	3350	3315	4345	2345	3345	3329.53	15.29	0	-17514	3521	3432	3376	3287	3231	3405	3260	5346	1000	1000	2540	5	1	534569512	17721	6.60	0.31	12	0.01	502.00	10576.00	4895	20240513	-32.28	3005	20250409	10.32	4040	-17.95	20250305	3005	10.32	20250409	4895	-32.28	20240513	3005	10.32	20250409	0.93	Y	028670	1000	5345 억	81712621	N	N	80744	N	N
66	20250418	160351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	65	2	1.98	4990311840	1478766	157.18	3445	3465	3320	4260	2300	3280	3374.65	15.35	0	-448808	3386	3332	3296	3242	3206	3315	3225	5346	980	1000	2490	5	1	534569512	17881	6.66	0.32	12	0.28	502.00	10576.00	4895	20240513	-31.66	3005	20250409	11.31	4040	-17.20	20250305	3005	11.31	20250409	4895	-31.66	20240513	3005	11.31	20250409	0.95	Y	028670	1000	5345 억	82075050	N	N	80744	N	N
67	20250418	150355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3350	70	2	2.13	4632327799	1371734	145.80	3445	3465	3320	4260	2300	3280	3376.99	15.35	0	-458516	3386	3332	3296	3242	3206	3315	3225	5346	980	1000	2490	5	1	534569512	17908	6.67	0.32	12	0.26	502.00	10576.00	4895	20240513	-31.56	3005	20250409	11.48	4040	-17.08	20250305	3005	11.48	20250409	4895	-31.56	20240513	3005	11.48	20250409	0.95	Y	028670	1000	5345 억	82075050	N	N	18191	N	N
68	20250418	140357	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	65	2	1.98	4330784212	1281596	136.22	3445	3465	3320	4260	2300	3280	3379.21	15.35	0	-475167	3386	3332	3296	3242	3206	3315	3225	5346	980	1000	2490	5	1	534569512	17881	6.66	0.32	12	0.24	502.00	10576.00	4895	20240513	-31.66	3005	20250409	11.31	4040	-17.20	20250305	3005	11.31	20250409	4895	-31.66	20240513	3005	11.31	20250409	0.95	Y	028670	1000	5345 억	82075050	N	N	18191	N	N
69	20250418	130355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3340	60	2	1.83	4147019639	1226620	130.38	3445	3465	3320	4260	2300	3280	3380.85	15.35	0	-478817	3386	3332	3296	3242	3206	3315	3225	5346	980	1000	2490	5	1	534569512	17855	6.65	0.32	12	0.23	502.00	10576.00	4895	20240513	-31.77	3005	20250409	11.15	4040	-17.33	20250305	3005	11.15	20250409	4895	-31.77	20240513	3005	11.15	20250409	0.95	Y	028670	1000	5345 억	82075050	N	N	18191	N	N
70	20250418	120355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3340	60	2	1.83	3907987525	1155036	122.77	3445	3465	3320	4260	2300	3280	3383.43	15.35	0	-467822	3386	3332	3296	3242	3206	3315	3225	5346	980	1000	2490	5	1	534569512	17855	6.65	0.32	12	0.22	502.00	10576.00	4895	20240513	-31.77	3005	20250409	11.15	4040	-17.33	20250305	3005	11.15	20250409	4895	-31.77	20240513	3005	11.15	20250409	0.95	Y	028670	1000	5345 억	82075050	N	N	18191	N	N
71	20250418	110356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3340	60	2	1.83	3547266619	1046810	111.27	3445	3465	3335	4260	2300	3280	3388.64	15.35	0	-433577	3386	3332	3296	3242	3206	3315	3225	5346	980	1000	2490	5	1	534569512	17855	6.65	0.32	12	0.20	502.00	10576.00	4895	20240513	-31.77	3005	20250409	11.15	4040	-17.33	20250305	3005	11.15	20250409	4895	-31.77	20240513	3005	11.15	20250409	0.95	Y	028670	1000	5345 억	82075050	N	N	18191	N	N
72	20250418	100356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3360	80	2	2.44	3025585491	891228	94.73	3445	3465	3335	4260	2300	3280	3394.85	15.35	0	-360662	3386	3332	3296	3242	3206	3315	3225	5346	980	1000	2490	5	1	534569512	17962	6.69	0.32	12	0.17	502.00	10576.00	4895	20240513	-31.36	3005	20250409	11.81	4040	-16.83	20250305	3005	11.81	20250409	4895	-31.36	20240513	3005	11.81	20250409	0.95	Y	028670	1000	5345 억	82075050	N	N	18191	N	N
73	20250418	090358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3400	120	2	3.66	1216283460	355358	37.77	3445	3465	3390	4260	2300	3280	3422.70	15.35	0	-193442	3386	3332	3296	3242	3206	3315	3225	5346	980	1000	2490	5	1	534569512	18175	6.77	0.32	12	0.07	502.00	10576.00	4895	20240513	-30.54	3005	20250409	13.14	4040	-15.84	20250305	3005	13.14	20250409	4895	-30.54	20240513	3005	13.14	20250409	0.95	Y	028670	1000	5345 억	82075050	N	N	18191	N	N
74	20250417	160354	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3280	-50	5	-1.50	3089486326	940801	180.74	3340	3350	3260	4325	2335	3330	3283.89	15.39	0	-229179	3393	3361	3328	3296	3263	3345	3280	5346	995	1000	2530	5	1	534569512	17534	6.53	0.31	12	0.18	502.00	10576.00	4895	20240513	-32.99	3005	20250409	9.15	4040	-18.81	20250305	3005	9.15	20250409	4895	-32.99	20240513	3005	9.15	20250409	0.94	Y	028670	1000	5345 억	82285063	N	N	18186	N	N
75	20250417	150356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3280	-50	5	-1.50	2500638431	761455	146.29	3340	3350	3260	4325	2335	3330	3284.03	15.39	0	-207112	3393	3361	3328	3296	3263	3345	3280	5346	995	1000	2530	5	1	534569512	17534	6.53	0.31	12	0.14	502.00	10576.00	4895	20240513	-32.99	3005	20250409	9.15	4040	-18.81	20250305	3005	9.15	20250409	4895	-32.99	20240513	3005	9.15	20250409	0.94	Y	028670	1000	5345 억	82285063	N	N	47206	N	N
76	20250417	140358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3280	-50	5	-1.50	1932080392	588171	113.00	3340	3350	3260	4325	2335	3330	3284.90	15.39	0	-198437	3393	3361	3328	3296	3263	3345	3280	5346	995	1000	2530	5	1	534569512	17534	6.53	0.31	12	0.11	502.00	10576.00	4895	20240513	-32.99	3005	20250409	9.15	4040	-18.81	20250305	3005	9.15	20250409	4895	-32.99	20240513	3005	9.15	20250409	0.94	Y	028670	1000	5345 억	82285063	N	N	47206	N	N
77	20250417	130358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3270	-60	5	-1.80	1663310333	506164	97.24	3340	3350	3260	4325	2335	3330	3286.11	15.39	0	-170657	3393	3361	3328	3296	3263	3345	3280	5346	995	1000	2530	5	1	534569512	17480	6.51	0.31	12	0.09	502.00	10576.00	4895	20240513	-33.20	3005	20250409	8.82	4040	-19.06	20250305	3005	8.82	20250409	4895	-33.20	20240513	3005	8.82	20250409	0.94	Y	028670	1000	5345 억	82285063	N	N	47206	N	N
78	20250417	120356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3275	-55	5	-1.65	1357770464	412810	79.31	3340	3350	3260	4325	2335	3330	3289.09	15.39	0	-144212	3393	3361	3328	3296	3263	3345	3280	5346	995	1000	2530	5	1	534569512	17507	6.52	0.31	12	0.08	502.00	10576.00	4895	20240513	-33.09	3005	20250409	8.99	4040	-18.94	20250305	3005	8.99	20250409	4895	-33.09	20240513	3005	8.99	20250409	0.94	Y	028670	1000	5345 억	82285063	N	N	47206	N	N
79	20250417	110356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3290	-40	5	-1.20	645490718	195284	37.52	3340	3350	3285	4325	2335	3330	3305.39	15.39	0	-55432	3393	3361	3328	3296	3263	3345	3280	5346	995	1000	2530	5	1	534569512	17587	6.55	0.31	12	0.04	502.00	10576.00	4895	20240513	-32.79	3005	20250409	9.48	4040	-18.56	20250305	3005	9.48	20250409	4895	-32.79	20240513	3005	9.48	20250409	0.94	Y	028670	1000	5345 억	82285063	N	N	47206	N	N
80	20250417	100356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	-25	5	-0.75	328738694	99106	19.04	3340	3350	3295	4325	2335	3330	3317.04	15.39	0	-31052	3393	3361	3328	3296	3263	3345	3280	5346	995	1000	2530	5	1	534569512	17668	6.58	0.31	12	0.02	502.00	10576.00	4895	20240513	-32.48	3005	20250409	9.98	4040	-18.19	20250305	3005	9.98	20250409	4895	-32.48	20240513	3005	9.98	20250409	0.94	Y	028670	1000	5345 억	82285063	N	N	47206	N	N
81	20250417	090358	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	0	3	0.00	22449105	6733	1.29	3340	3345	3315	4325	2335	3330	3334.19	15.39	0	-871	3393	3361	3328	3296	3263	3345	3280	5346	995	1000	2530	5	1	534569512	17801	6.63	0.31	12	0.00	502.00	10576.00	4895	20240513	-31.97	3005	20250409	10.82	4040	-17.57	20250305	3005	10.82	20250409	4895	-31.97	20240513	3005	10.82	20250409	0.94	Y	028670	1000	5345 억	82285063	N	N	47206	N	N
82	20250416	160352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	10	2	0.30	1729635777	520517	60.33	3360	3360	3295	4315	2325	3320	3322.92	15.38	0	44234	3400	3360	3340	3300	3280	3350	3290	5346	995	1000	2520	5	1	534569512	17801	6.63	0.31	12	0.10	502.00	10576.00	4895	20240513	-31.97	3005	20250409	10.82	4040	-17.57	20250305	3005	10.82	20250409	4895	-31.97	20240513	3005	10.82	20250409	0.93	Y	028670	1000	5345 억	82200751	N	N	47206	N	N
83	20250416	150357	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	5	2	0.15	1560541292	469728	54.44	3360	3360	3295	4315	2325	3320	3322.22	15.38	0	34851	3400	3360	3340	3300	3280	3350	3290	5346	995	1000	2520	5	1	534569512	17774	6.62	0.31	12	0.09	502.00	10576.00	4895	20240513	-32.07	3005	20250409	10.65	4040	-17.70	20250305	3005	10.65	20250409	4895	-32.07	20240513	3005	10.65	20250409	0.93	Y	028670	1000	5345 억	82200751	N	N	77236	N	N
84	20250416	140356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	10	2	0.30	1295066687	389856	45.18	3360	3360	3295	4315	2325	3320	3321.91	15.38	0	15268	3400	3360	3340	3300	3280	3350	3290	5346	995	1000	2520	5	1	534569512	17801	6.63	0.31	12	0.07	502.00	10576.00	4895	20240513	-31.97	3005	20250409	10.82	4040	-17.57	20250305	3005	10.82	20250409	4895	-31.97	20240513	3005	10.82	20250409	0.93	Y	028670	1000	5345 억	82200751	N	N	77236	N	N
85	20250416	130355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	0	3	0.00	1077664392	324534	37.61	3360	3360	3295	4315	2325	3320	3320.65	15.38	0	-331	3400	3360	3340	3300	3280	3350	3290	5346	995	1000	2520	5	1	534569512	17748	6.61	0.31	12	0.06	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.93	Y	028670	1000	5345 억	82200751	N	N	77236	N	N
86	20250416	120356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	5	2	0.15	789185836	237721	27.55	3360	3360	3295	4315	2325	3320	3319.80	15.38	0	-16916	3400	3360	3340	3300	3280	3350	3290	5346	995	1000	2520	5	1	534569512	17774	6.62	0.31	12	0.04	502.00	10576.00	4895	20240513	-32.07	3005	20250409	10.65	4040	-17.70	20250305	3005	10.65	20250409	4895	-32.07	20240513	3005	10.65	20250409	0.93	Y	028670	1000	5345 억	82200751	N	N	77236	N	N
87	20250416	110355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	0	3	0.00	573596271	172857	20.03	3360	3360	3295	4315	2325	3320	3318.33	15.38	0	-25615	3400	3360	3340	3300	3280	3350	3290	5346	995	1000	2520	5	1	534569512	17748	6.61	0.31	12	0.03	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.93	Y	028670	1000	5345 억	82200751	N	N	77236	N	N
88	20250416	100355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	10	2	0.30	344430067	103932	12.05	3360	3360	3295	4315	2325	3320	3313.99	15.38	0	-27132	3400	3360	3340	3300	3280	3350	3290	5346	995	1000	2520	5	1	534569512	17801	6.63	0.31	12	0.02	502.00	10576.00	4895	20240513	-31.97	3005	20250409	10.82	4040	-17.57	20250305	3005	10.82	20250409	4895	-31.97	20240513	3005	10.82	20250409	0.93	Y	028670	1000	5345 억	82200751	N	N	77236	N	N
89	20250416	090359	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	5	2	0.15	31315260	9390	1.09	3360	3360	3325	4315	2325	3320	3334.96	15.38	0	407	3400	3360	3340	3300	3280	3350	3290	5346	995	1000	2520	5	1	534569512	17774	6.62	0.31	12	0.00	502.00	10576.00	4895	20240513	-32.07	3005	20250409	10.65	4040	-17.70	20250305	3005	10.65	20250409	4895	-32.07	20240513	3005	10.65	20250409	0.93	Y	028670	1000	5345 억	82200751	N	N	77236	N	N
90	20250415	160352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	-15	5	-0.45	2890314935	862814	105.97	3340	3380	3320	4335	2335	3335	3349.87	15.41	0	66365	3391	3362	3306	3277	3221	3377	3292	5346	1000	1000	2530	5	1	534569512	17748	6.61	0.31	12	0.16	502.00	10576.00	4895	20240513	-32.18	3005	20250409	10.48	4040	-17.82	20250305	3005	10.48	20250409	4895	-32.18	20240513	3005	10.48	20250409	0.93	Y	028670	1000	5345 억	82376025	N	N	77236	N	N
91	20250415	150354	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3350	15	2	0.45	2166829884	645097	79.23	3340	3380	3325	4335	2335	3335	3358.92	15.41	0	-37363	3391	3362	3306	3277	3221	3377	3292	5346	1000	1000	2530	5	1	534569512	17908	6.67	0.32	12	0.12	502.00	10576.00	4895	20240513	-31.56	3005	20250409	11.48	4040	-17.08	20250305	3005	11.48	20250409	4895	-31.56	20240513	3005	11.48	20250409	0.93	Y	028670	1000	5345 억	82376025	N	N	114971	N	N
92	20250415	140355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3360	25	2	0.75	1883294588	560675	68.86	3340	3380	3325	4335	2335	3335	3358.98	15.41	0	-55407	3391	3362	3306	3277	3221	3377	3292	5346	1000	1000	2530	5	1	534569512	17962	6.69	0.32	12	0.10	502.00	10576.00	4895	20240513	-31.36	3005	20250409	11.81	4040	-16.83	20250305	3005	11.81	20250409	4895	-31.36	20240513	3005	11.81	20250409	0.93	Y	028670	1000	5345 억	82376025	N	N	114971	N	N
93	20250415	130355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3370	35	2	1.05	1569947837	467536	57.42	3340	3380	3325	4335	2335	3335	3357.92	15.41	0	-54361	3391	3362	3306	3277	3221	3377	3292	5346	1000	1000	2530	5	1	534569512	18015	6.71	0.32	12	0.09	502.00	10576.00	4895	20240513	-31.15	3005	20250409	12.15	4040	-16.58	20250305	3005	12.15	20250409	4895	-31.15	20240513	3005	12.15	20250409	0.93	Y	028670	1000	5345 억	82376025	N	N	114971	N	N
94	20250415	120354	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3370	35	2	1.05	1263459926	376679	46.26	3340	3370	3325	4335	2335	3335	3354.21	15.41	0	-50049	3391	3362	3306	3277	3221	3377	3292	5346	1000	1000	2530	5	1	534569512	18015	6.71	0.32	12	0.07	502.00	10576.00	4895	20240513	-31.15	3005	20250409	12.15	4040	-16.58	20250305	3005	12.15	20250409	4895	-31.15	20240513	3005	12.15	20250409	0.93	Y	028670	1000	5345 억	82376025	N	N	114971	N	N
95	20250415	110355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3360	25	2	0.75	940254571	280683	34.47	3340	3370	3325	4335	2335	3335	3349.88	15.41	0	-36861	3391	3362	3306	3277	3221	3377	3292	5346	1000	1000	2530	5	1	534569512	17962	6.69	0.32	12	0.05	502.00	10576.00	4895	20240513	-31.36	3005	20250409	11.81	4040	-16.83	20250305	3005	11.81	20250409	4895	-31.36	20240513	3005	11.81	20250409	0.93	Y	028670	1000	5345 억	82376025	N	N	114971	N	N
96	20250415	100355	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3340	5	2	0.15	443755635	132516	16.27	3340	3370	3335	4335	2335	3335	3348.69	15.41	0	-20108	3391	3362	3306	3277	3221	3377	3292	5346	1000	1000	2530	5	1	534569512	17855	6.65	0.32	12	0.02	502.00	10576.00	4895	20240513	-31.77	3005	20250409	11.15	4040	-17.33	20250305	3005	11.15	20250409	4895	-31.77	20240513	3005	11.15	20250409	0.93	Y	028670	1000	5345 억	82376025	N	N	114971	N	N
97	20250415	090356	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	10	2	0.30	50520310	15104	1.85	3340	3355	3340	4335	2335	3335	3344.83	15.41	0	-4012	3391	3362	3306	3277	3221	3377	3292	5346	1000	1000	2530	5	1	534569512	17881	6.66	0.32	12	0.00	502.00	10576.00	4895	20240513	-31.66	3005	20250409	11.31	4040	-17.20	20250305	3005	11.31	20250409	4895	-31.66	20240513	3005	11.31	20250409	0.93	Y	028670	1000	5345 억	82376025	N	N	114971	N	N
98	20250414	160351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3335	45	2	1.37	2693054382	814243	69.16	3325	3335	3250	4275	2305	3290	3307.40	15.40	0	39506	3366	3327	3266	3227	3166	3347	3247	5346	985	1000	2500	5	1	534569512	17828	6.64	0.32	12	0.15	502.00	10576.00	4895	20240513	-31.87	3005	20250409	10.98	4040	-17.45	20250305	3005	10.98	20250409	4895	-31.87	20240513	3005	10.98	20250409	0.93	Y	028670	1000	5345 억	82315812	N	N	114971	N	N
99	20250414	150353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	35	2	1.06	2344977103	709721	60.28	3325	3335	3250	4275	2305	3290	3304.08	15.40	0	37513	3366	3327	3266	3227	3166	3347	3247	5346	985	1000	2500	5	1	534569512	17774	6.62	0.31	12	0.13	502.00	10576.00	4895	20240513	-32.07	3005	20250409	10.65	4040	-17.70	20250305	3005	10.65	20250409	4895	-32.07	20240513	3005	10.65	20250409	0.93	Y	028670	1000	5345 억	82315812	N	N	69942	N	N
100	20250414	140352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3335	45	2	1.37	2021472812	612415	52.02	3325	3335	3250	4275	2305	3290	3300.82	15.40	0	17077	3366	3327	3266	3227	3166	3347	3247	5346	985	1000	2500	5	1	534569512	17828	6.64	0.32	12	0.11	502.00	10576.00	4895	20240513	-31.87	3005	20250409	10.98	4040	-17.45	20250305	3005	10.98	20250409	4895	-31.87	20240513	3005	10.98	20250409	0.93	Y	028670	1000	5345 억	82315812	N	N	69942	N	N
101	20250414	130353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	40	2	1.22	1686674347	511742	43.47	3325	3330	3250	4275	2305	3290	3295.95	15.40	0	-15724	3366	3327	3266	3227	3166	3347	3247	5346	985	1000	2500	5	1	534569512	17801	6.63	0.31	12	0.10	502.00	10576.00	4895	20240513	-31.97	3005	20250409	10.82	4040	-17.57	20250305	3005	10.82	20250409	4895	-31.97	20240513	3005	10.82	20250409	0.93	Y	028670	1000	5345 억	82315812	N	N	69942	N	N
102	20250414	120353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3302	12	2	0.36	1321296301	401397	34.09	3325	3325	3250	4275	2305	3290	3291.74	15.40	0	-41739	3366	3327	3266	3227	3166	3347	3247	5346	985	1000	2500	5	1	534569512	17651	6.58	0.31	12	0.08	502.00	10576.00	4895	20240513	-32.54	3005	20250409	9.88	4040	-18.27	20250305	3005	9.88	20250409	4895	-32.54	20240513	3005	9.88	20250409	0.93	Y	028670	1000	5345 억	82315812	N	N	69942	N	N
103	20250414	110351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3295	5	2	0.15	1146589553	348476	29.60	3325	3325	3250	4275	2305	3290	3290.30	15.40	0	-51547	3366	3327	3266	3227	3166	3347	3247	5346	985	1000	2500	5	1	534569512	17614	6.56	0.31	12	0.07	502.00	10576.00	4895	20240513	-32.69	3005	20250409	9.65	4040	-18.44	20250305	3005	9.65	20250409	4895	-32.69	20240513	3005	9.65	20250409	0.93	Y	028670	1000	5345 억	82315812	N	N	69942	N	N
104	20250414	100353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3290	0	3	0.00	848423483	258012	21.91	3325	3325	3250	4275	2305	3290	3288.31	15.40	0	-81100	3366	3327	3266	3227	3166	3347	3247	5346	985	1000	2500	5	1	534569512	17587	6.55	0.31	12	0.05	502.00	10576.00	4895	20240513	-32.79	3005	20250409	9.48	4040	-18.56	20250305	3005	9.48	20250409	4895	-32.79	20240513	3005	9.48	20250409	0.93	Y	028670	1000	5345 억	82315812	N	N	69942	N	N
105	20250414	090353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3260	-30	5	-0.91	251696055	76385	6.49	3325	3325	3250	4275	2305	3290	3295.10	15.40	0	-35510	3366	3327	3266	3227	3166	3347	3247	5346	985	1000	2500	5	1	534569512	17427	6.49	0.31	12	0.01	502.00	10576.00	4895	20240513	-33.40	3005	20250409	8.49	4040	-19.31	20250305	3005	8.49	20250409	4895	-33.40	20240513	3005	8.49	20250409	0.93	Y	028670	1000	5345 억	82315812	N	N	69942	N	N
106	20250411	160349	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3290	20	2	0.61	3855972122	1177334	64.39	3205	3305	3205	4250	2290	3270	3275.17	15.35	0	70784	3376	3322	3236	3182	3096	3350	3210	5346	980	1000	2480	5	1	534569512	17587	6.55	0.31	12	0.22	502.00	10576.00	4895	20240513	-32.79	3005	20250409	9.48	4040	-18.56	20250305	3005	9.48	20250409	4895	-32.79	20240513	3005	9.48	20250409	0.97	Y	028670	1000	5345 억	82051813	N	N	69942	N	N
107	20250411	150352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3295	25	2	0.76	3033419612	927393	50.72	3205	3305	3205	4250	2290	3270	3270.91	15.35	0	86139	3376	3322	3236	3182	3096	3350	3210	5346	980	1000	2480	5	1	534569512	17614	6.56	0.31	12	0.17	502.00	10576.00	4895	20240513	-32.69	3005	20250409	9.65	4040	-18.44	20250305	3005	9.65	20250409	4895	-32.69	20240513	3005	9.65	20250409	0.97	Y	028670	1000	5345 억	82051813	N	N	179247	N	N
108	20250411	140352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3295	25	2	0.76	2563811552	784888	42.93	3205	3305	3205	4250	2290	3270	3266.47	15.35	0	88176	3376	3322	3236	3182	3096	3350	3210	5346	980	1000	2480	5	1	534569512	17614	6.56	0.31	12	0.15	502.00	10576.00	4895	20240513	-32.69	3005	20250409	9.65	4040	-18.44	20250305	3005	9.65	20250409	4895	-32.69	20240513	3005	9.65	20250409	0.97	Y	028670	1000	5345 억	82051813	N	N	179247	N	N
109	20250411	130352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3290	20	2	0.61	2109786402	647046	35.39	3205	3300	3205	4250	2290	3270	3260.64	15.35	0	45921	3376	3322	3236	3182	3096	3350	3210	5346	980	1000	2480	5	1	534569512	17587	6.55	0.31	12	0.12	502.00	10576.00	4895	20240513	-32.79	3005	20250409	9.48	4040	-18.56	20250305	3005	9.48	20250409	4895	-32.79	20240513	3005	9.48	20250409	0.97	Y	028670	1000	5345 억	82051813	N	N	179247	N	N
110	20250411	120352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3280	10	2	0.31	1583088020	486829	26.63	3205	3285	3205	4250	2290	3270	3251.84	15.35	0	2187	3376	3322	3236	3182	3096	3350	3210	5346	980	1000	2480	5	1	534569512	17534	6.53	0.31	12	0.09	502.00	10576.00	4895	20240513	-32.99	3005	20250409	9.15	4040	-18.81	20250305	3005	9.15	20250409	4895	-32.99	20240513	3005	9.15	20250409	0.97	Y	028670	1000	5345 억	82051813	N	N	179247	N	N
111	20250411	110351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3270	0	3	0.00	1282574145	395026	21.60	3205	3280	3205	4250	2290	3270	3246.81	15.35	0	13897	3376	3322	3236	3182	3096	3350	3210	5346	980	1000	2480	5	1	534569512	17480	6.51	0.31	12	0.07	502.00	10576.00	4895	20240513	-33.20	3005	20250409	8.82	4040	-19.06	20250305	3005	8.82	20250409	4895	-33.20	20240513	3005	8.82	20250409	0.97	Y	028670	1000	5345 억	82051813	N	N	179247	N	N
112	20250411	100352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3225	-45	5	-1.38	714903000	220479	12.06	3205	3275	3205	4250	2290	3270	3242.50	15.35	0	14945	3376	3322	3236	3182	3096	3350	3210	5346	980	1000	2480	5	1	534569512	17240	6.42	0.30	12	0.04	502.00	10576.00	4895	20240513	-34.12	3005	20250409	7.32	4040	-20.17	20250305	3005	7.32	20250409	4895	-34.12	20240513	3005	7.32	20250409	0.97	Y	028670	1000	5345 억	82051813	N	N	179247	N	N
113	20250411	090354	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3265	-5	5	-0.15	178693720	55231	3.02	3205	3275	3205	4250	2290	3270	3235.38	15.35	0	31753	3376	3322	3236	3182	3096	3350	3210	5346	980	1000	2480	5	1	534569512	17454	6.50	0.31	12	0.01	502.00	10576.00	4895	20240513	-33.30	3005	20250409	8.65	4040	-19.18	20250305	3005	8.65	20250409	4895	-33.30	20240513	3005	8.65	20250409	0.97	Y	028670	1000	5345 억	82051813	N	N	179247	N	N
114	20250410	160350	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3270	195	2	6.34	5936020089	1828430	96.81	3210	3290	3150	3995	2155	3075	3246.51	15.30	0	272492	3168	3121	3063	3016	2958	3145	3040	5346	920	1000	2330	5	1	534569512	17480	6.51	0.31	12	0.34	502.00	10576.00	4895	20240513	-33.20	3005	20250409	8.82	4040	-19.06	20250305	3005	8.82	20250409	4895	-33.20	20240513	3005	8.82	20250409	0.95	Y	028670	1000	5345 억	81779095	N	N	179247	N	N
115	20250410	150351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3275	200	2	6.50	4574854569	1412287	74.78	3210	3290	3150	3995	2155	3075	3239.32	15.30	0	200395	3168	3121	3063	3016	2958	3145	3040	5346	920	1000	2330	5	1	534569512	17507	6.52	0.31	12	0.26	502.00	10576.00	4895	20240513	-33.09	3005	20250409	8.99	4040	-18.94	20250305	3005	8.99	20250409	4895	-33.09	20240513	3005	8.99	20250409	0.95	Y	028670	1000	5345 억	81779095	N	N	231717	N	N
116	20250410	140351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3285	210	2	6.83	3840303084	1188159	62.91	3210	3285	3150	3995	2155	3075	3232.15	15.30	0	221756	3168	3121	3063	3016	2958	3145	3040	5346	920	1000	2330	5	1	534569512	17561	6.54	0.31	12	0.22	502.00	10576.00	4895	20240513	-32.89	3005	20250409	9.32	4040	-18.69	20250305	3005	9.32	20250409	4895	-32.89	20240513	3005	9.32	20250409	0.95	Y	028670	1000	5345 억	81779095	N	N	231717	N	N
117	20250410	130351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3270	195	2	6.34	3222187579	999467	52.92	3210	3285	3150	3995	2155	3075	3223.91	15.30	0	223930	3168	3121	3063	3016	2958	3145	3040	5346	920	1000	2330	5	1	534569512	17480	6.51	0.31	12	0.19	502.00	10576.00	4895	20240513	-33.20	3005	20250409	8.82	4040	-19.06	20250305	3005	8.82	20250409	4895	-33.20	20240513	3005	8.82	20250409	0.95	Y	028670	1000	5345 억	81779095	N	N	231717	N	N
118	20250410	120351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3260	185	2	6.02	2747444566	853862	45.21	3210	3285	3150	3995	2155	3075	3217.67	15.30	0	180777	3168	3121	3063	3016	2958	3145	3040	5346	920	1000	2330	5	1	534569512	17427	6.49	0.31	12	0.16	502.00	10576.00	4895	20240513	-33.40	3005	20250409	8.49	4040	-19.31	20250305	3005	8.49	20250409	4895	-33.40	20240513	3005	8.49	20250409	0.95	Y	028670	1000	5345 억	81779095	N	N	231717	N	N
119	20250410	110351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3252	177	2	5.76	2065295552	644938	34.15	3210	3265	3150	3995	2155	3075	3202.32	15.30	0	87479	3168	3121	3063	3016	2958	3145	3040	5346	920	1000	2330	5	1	534569512	17384	6.48	0.31	12	0.12	502.00	10576.00	4895	20240513	-33.56	3005	20250409	8.22	4040	-19.50	20250305	3005	8.22	20250409	4895	-33.56	20240513	3005	8.22	20250409	0.95	Y	028670	1000	5345 억	81779095	N	N	231717	N	N
120	20250410	100350	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3175	100	2	3.25	1274627500	400043	21.18	3210	3225	3150	3995	2155	3075	3186.23	15.30	0	-19099	3168	3121	3063	3016	2958	3145	3040	5346	920	1000	2330	5	1	534569512	16973	6.32	0.30	12	0.07	502.00	10576.00	4895	20240513	-35.14	3005	20250409	5.66	4040	-21.41	20250305	3005	5.66	20250409	4895	-35.14	20240513	3005	5.66	20250409	0.95	Y	028670	1000	5345 억	81779095	N	N	231717	N	N
121	20250410	090353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3200	125	2	4.07	346662685	108073	5.72	3210	3225	3190	3995	2155	3075	3207.67	15.30	0	-19373	3168	3121	3063	3016	2958	3145	3040	5346	920	1000	2330	5	1	534569512	17106	6.37	0.30	12	0.02	502.00	10576.00	4895	20240513	-34.63	3005	20250409	6.49	4040	-20.79	20250305	3005	6.49	20250409	4895	-34.63	20240513	3005	6.49	20250409	0.95	Y	028670	1000	5345 억	81779095	N	N	231717	N	N
122	20250409	160349	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3075	10	2	0.33	5797012121	1888683	71.96	3005	3110	3005	3980	2150	3065	3069.34	15.20	0	386127	3328	3196	3123	2991	2918	3160	2955	5346	915	1000	2320	5	1	534569512	16438	6.13	0.29	12	0.35	502.00	10576.00	4895	20240513	-37.18	3005	20250409	2.33	4040	-23.89	20250305	3005	2.33	20250409	4895	-37.18	20240513	3005	2.33	20250409	0.97	Y	028670	1000	5345 억	81250155	N	N	231658	N	N
123	20250409	150315	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3060	-5	5	-0.16	5176507469	1685846	64.23	3005	3110	3005	3980	2150	3065	3070.57	15.20	0	377882	3328	3196	3123	2991	2918	3160	2955	5346	915	1000	2320	5	1	534569512	16358	6.10	0.29	12	0.32	502.00	10576.00	4895	20240513	-37.49	3005	20250409	1.83	4040	-24.26	20250305	3005	1.83	20250409	4895	-37.49	20240513	3005	1.83	20250409	0.97	Y	028670	1000	5345 억	81250155	N	N	262935	N	N
124	20250409	140347	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3070	5	2	0.16	4466184294	1453805	55.39	3005	3110	3005	3980	2150	3065	3072.07	15.20	0	317914	3328	3196	3123	2991	2918	3160	2955	5346	915	1000	2320	5	1	534569512	16411	6.12	0.29	12	0.27	502.00	10576.00	4895	20240513	-37.28	3005	20250409	2.16	4040	-24.01	20250305	3005	2.16	20250409	4895	-37.28	20240513	3005	2.16	20250409	0.97	Y	028670	1000	5345 억	81250155	N	N	262935	N	N
125	20250409	130347	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3070	5	2	0.16	3790673664	1233438	46.99	3005	3110	3005	3980	2150	3065	3073.26	15.20	0	253436	3328	3196	3123	2991	2918	3160	2955	5346	915	1000	2320	5	1	534569512	16411	6.12	0.29	12	0.23	502.00	10576.00	4895	20240513	-37.28	3005	20250409	2.16	4040	-24.01	20250305	3005	2.16	20250409	4895	-37.28	20240513	3005	2.16	20250409	0.97	Y	028670	1000	5345 억	81250155	N	N	262935	N	N
126	20250409	120348	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3090	25	2	0.82	3293990360	1071918	40.84	3005	3110	3005	3980	2150	3065	3072.99	15.20	0	194508	3328	3196	3123	2991	2918	3160	2955	5346	915	1000	2320	5	1	534569512	16518	6.16	0.29	12	0.20	502.00	10576.00	4895	20240513	-36.87	3005	20250409	2.83	4040	-23.51	20250305	3005	2.83	20250409	4895	-36.87	20240513	3005	2.83	20250409	0.97	Y	028670	1000	5345 억	81250155	N	N	262935	N	N
127	20250409	110347	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3085	20	2	0.65	2483668580	809885	30.86	3005	3110	3005	3980	2150	3065	3066.69	15.20	0	44703	3328	3196	3123	2991	2918	3160	2955	5346	915	1000	2320	5	1	534569512	16491	6.15	0.29	12	0.15	502.00	10576.00	4895	20240513	-36.98	3005	20250409	2.66	4040	-23.64	20250305	3005	2.66	20250409	4895	-36.98	20240513	3005	2.66	20250409	0.97	Y	028670	1000	5345 억	81250155	N	N	262935	N	N
128	20250409	100348	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3045	-20	5	-0.65	1540319190	502703	19.15	3005	3110	3005	3980	2150	3065	3064.07	15.20	0	78019	3328	3196	3123	2991	2918	3160	2955	5346	915	1000	2320	5	1	534569512	16278	6.07	0.29	12	0.09	502.00	10576.00	4895	20240513	-37.79	3005	20250409	1.33	4040	-24.63	20250305	3005	1.33	20250409	4895	-37.79	20240513	3005	1.33	20250409	0.97	Y	028670	1000	5345 억	81250155	N	N	262935	N	N
129	20250409	090349	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3055	-10	5	-0.33	205472390	68020	2.59	3005	3065	3005	3980	2150	3065	3020.76	15.20	0	25178	3328	3196	3123	2991	2918	3160	2955	5346	915	1000	2320	5	1	534569512	16331	6.09	0.29	12	0.01	502.00	10576.00	4895	20240513	-37.59	3005	20250409	1.66	4040	-24.38	20250305	3005	1.66	20250409	4895	-37.59	20240513	3005	1.66	20250409	0.97	Y	028670	1000	5345 억	81250155	N	N	262935	N	N
130	20250408	160344	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3065	-125	5	-3.92	8216447687	2624702	205.38	3240	3255	3050	4145	2235	3190	3130.49	15.23	0	-203292	3306	3247	3206	3147	3106	3227	3127	5346	955	1000	2420	5	1	534569512	16385	6.11	0.29	12	0.49	502.00	10576.00	4895	20240513	-37.39	3050	20250408	0.49	4040	-24.13	20250305	3050	0.49	20250408	4895	-37.39	20240513	3050	0.49	20250408	0.98	Y	028670	1000	5345 억	81434451	N	N	262935	N	N
131	20250408	150347	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3065	-125	5	-3.92	7419491182	2364688	185.03	3240	3255	3050	4145	2235	3190	3137.62	15.23	0	-136076	3306	3247	3206	3147	3106	3227	3127	5346	955	1000	2420	5	1	534569512	16385	6.11	0.29	12	0.44	502.00	10576.00	4895	20240513	-37.39	3050	20250408	0.49	4040	-24.13	20250305	3050	0.49	20250408	4895	-37.39	20240513	3050	0.49	20250408	0.98	Y	028670	1000	5345 억	81434451	N	N	261553	N	N
132	20250408	140346	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3095	-95	5	-2.98	5613723352	1775898	138.96	3240	3255	3080	4145	2235	3190	3161.06	15.23	0	-112321	3306	3247	3206	3147	3106	3227	3127	5346	955	1000	2420	5	1	534569512	16545	6.17	0.29	12	0.33	502.00	10576.00	4895	20240513	-36.77	3080	20250408	0.49	4040	-23.39	20250305	3080	0.49	20250408	4895	-36.77	20240513	3080	0.49	20250408	0.98	Y	028670	1000	5345 억	81434451	N	N	261553	N	N
133	20250408	130346	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3135	-55	5	-1.72	3941141393	1236378	96.74	3240	3255	3130	4145	2235	3190	3187.65	15.23	0	-132982	3306	3247	3206	3147	3106	3227	3127	5346	955	1000	2420	5	1	534569512	16759	6.25	0.30	12	0.23	502.00	10576.00	4895	20240513	-35.96	3130	20250408	0.16	4040	-22.40	20250305	3130	0.16	20250408	4895	-35.96	20240513	3130	0.16	20250408	0.98	Y	028670	1000	5345 억	81434451	N	N	261553	N	N
134	20250408	120347	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3175	-15	5	-0.47	2771916351	865894	67.76	3240	3255	3170	4145	2235	3190	3201.22	15.23	0	-70587	3306	3247	3206	3147	3106	3227	3127	5346	955	1000	2420	5	1	534569512	16973	6.32	0.30	12	0.16	502.00	10576.00	4895	20240513	-35.14	3165	20250407	0.32	4040	-21.41	20250305	3165	0.32	20250407	4895	-35.14	20240513	3165	0.32	20250407	0.98	Y	028670	1000	5345 억	81434451	N	N	261553	N	N
135	20250408	110346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3195	5	2	0.16	2008044950	626179	49.00	3240	3255	3175	4145	2235	3190	3206.82	15.23	0	-79062	3306	3247	3206	3147	3106	3227	3127	5346	955	1000	2420	5	1	534569512	17079	6.36	0.30	12	0.12	502.00	10576.00	4895	20240513	-34.73	3165	20250407	0.95	4040	-20.92	20250305	3165	0.95	20250407	4895	-34.73	20240513	3165	0.95	20250407	0.98	Y	028670	1000	5345 억	81434451	N	N	261553	N	N
136	20250408	100346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3200	10	2	0.31	1190519879	369469	28.91	3240	3255	3185	4145	2235	3190	3222.25	15.23	0	-18974	3306	3247	3206	3147	3106	3227	3127	5346	955	1000	2420	5	1	534569512	17106	6.37	0.30	12	0.07	502.00	10576.00	4895	20240513	-34.63	3165	20250407	1.11	4040	-20.79	20250305	3165	1.11	20250407	4895	-34.63	20240513	3165	1.11	20250407	0.98	Y	028670	1000	5345 억	81434451	N	N	261553	N	N
137	20250408	090348	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3230	40	2	1.25	115007175	35481	2.78	3240	3255	3225	4145	2235	3190	3241.37	15.23	0	10019	3306	3247	3206	3147	3106	3227	3127	5346	955	1000	2420	5	1	534569512	17267	6.43	0.31	12	0.01	502.00	10576.00	4895	20240513	-34.01	3165	20250407	2.05	4040	-20.05	20250305	3165	2.05	20250407	4895	-34.01	20240513	3165	2.05	20250407	0.98	Y	028670	1000	5345 억	81434451	N	N	261553	N	N
138	20250407	160342	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3190	-160	5	-4.78	4086323703	1277977	115.52	3255	3265	3165	4355	2345	3350	3197.49	15.27	0	-218334	3420	3385	3320	3285	3220	3402	3302	5346	1005	1000	2540	5	1	534569512	17053	6.35	0.30	12	0.24	502.00	10576.00	4895	20240513	-34.83	3165	20250407	0.79	4040	-21.04	20250305	3165	0.79	20250407	4895	-34.83	20240513	3165	0.79	20250407	1.01	Y	028670	1000	5345 억	81624256	N	N	261491	N	N
139	20250407	150345	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3185	-165	5	-4.93	3516849144	1099410	99.38	3255	3265	3165	4355	2345	3350	3198.85	15.27	0	-227470	3420	3385	3320	3285	3220	3402	3302	5346	1005	1000	2540	5	1	534569512	17026	6.34	0.30	12	0.21	502.00	10576.00	4895	20240513	-34.93	3165	20250407	0.63	4040	-21.16	20250305	3165	0.63	20250407	4895	-34.93	20240513	3165	0.63	20250407	1.01	Y	028670	1000	5345 억	81624256	N	N	158837	N	N
140	20250407	140345	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3195	-155	5	-4.63	3090047793	965659	87.29	3255	3265	3165	4355	2345	3350	3199.94	15.27	0	-238438	3420	3385	3320	3285	3220	3402	3302	5346	1005	1000	2540	5	1	534569512	17079	6.36	0.30	12	0.18	502.00	10576.00	4895	20240513	-34.73	3165	20250407	0.95	4040	-20.92	20250305	3165	0.95	20250407	4895	-34.73	20240513	3165	0.95	20250407	1.01	Y	028670	1000	5345 억	81624256	N	N	158837	N	N
141	20250407	130343	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3200	-150	5	-4.48	2712788378	847437	76.60	3255	3265	3165	4355	2345	3350	3201.17	15.27	0	-238120	3420	3385	3320	3285	3220	3402	3302	5346	1005	1000	2540	5	1	534569512	17106	6.37	0.30	12	0.16	502.00	10576.00	4895	20240513	-34.63	3165	20250407	1.11	4040	-20.79	20250305	3165	1.11	20250407	4895	-34.63	20240513	3165	1.11	20250407	1.01	Y	028670	1000	5345 억	81624256	N	N	158837	N	N
142	20250407	120343	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3190	-160	5	-4.78	2427612896	758056	68.52	3255	3265	3165	4355	2345	3350	3202.42	15.27	0	-234704	3420	3385	3320	3285	3220	3402	3302	5346	1005	1000	2540	5	1	534569512	17053	6.35	0.30	12	0.14	502.00	10576.00	4895	20240513	-34.83	3165	20250407	0.79	4040	-21.04	20250305	3165	0.79	20250407	4895	-34.83	20240513	3165	0.79	20250407	1.01	Y	028670	1000	5345 억	81624256	N	N	158837	N	N
143	20250407	110344	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3210	-140	5	-4.18	2063020493	644103	58.22	3255	3265	3165	4355	2345	3350	3202.94	15.27	0	-203282	3420	3385	3320	3285	3220	3402	3302	5346	1005	1000	2540	5	1	534569512	17160	6.39	0.30	12	0.12	502.00	10576.00	4895	20240513	-34.42	3165	20250407	1.42	4040	-20.54	20250305	3165	1.42	20250407	4895	-34.42	20240513	3165	1.42	20250407	1.01	Y	028670	1000	5345 억	81624256	N	N	158837	N	N
144	20250407	100344	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3185	-165	5	-4.93	1699984610	530309	47.94	3255	3265	3165	4355	2345	3350	3205.65	15.27	0	-180649	3420	3385	3320	3285	3220	3402	3302	5346	1005	1000	2540	5	1	534569512	17026	6.34	0.30	12	0.10	502.00	10576.00	4895	20240513	-34.93	3165	20250407	0.63	4040	-21.16	20250305	3165	0.63	20250407	4895	-34.93	20240513	3165	0.63	20250407	1.01	Y	028670	1000	5345 억	81624256	N	N	158837	N	N
145	20250407	090344	55	30.00	KOSPI200	신저가	운송·창고	N	N	N	Y	40	N	3230	-120	5	-3.58	317044500	97863	8.85	3255	3265	3215	4355	2345	3350	3239.68	15.27	0	-49707	3420	3385	3320	3285	3220	3402	3302	5346	1005	1000	2540	5	1	534569512	17267	6.43	0.31	12	0.02	502.00	10576.00	4895	20240513	-34.01	3215	20250407	0.47	4040	-20.05	20250305	3215	0.47	20250407	4895	-34.01	20240513	3215	0.47	20250407	1.01	Y	028670	1000	5345 억	81624256	N	N	158837	N	N
146	20250404	160344	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3350	20	2	0.60	3671748947	1106276	78.12	3255	3355	3255	4325	2335	3330	3319.00	15.16	0	78934	3386	3357	3321	3292	3256	3340	3275	5346	995	1000	2530	5	1	534569512	17908	6.67	0.32	12	0.21	502.00	10576.00	4895	20240513	-31.56	3220	20241209	4.04	4040	-17.08	20250305	3225	3.88	20250203	4895	-31.56	20240513	3220	4.04	20241209	1.01	Y	028670	1000	5345 억	81034161	N	N	158837	N	N
147	20250404	150345	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3345	15	2	0.45	3364478262	1014520	71.64	3255	3355	3255	4325	2335	3330	3316.33	15.16	0	49545	3386	3357	3321	3292	3256	3340	3275	5346	995	1000	2530	5	1	534569512	17881	6.66	0.32	12	0.19	502.00	10576.00	4895	20240513	-31.66	3220	20241209	3.88	4040	-17.20	20250305	3225	3.72	20250203	4895	-31.66	20240513	3220	3.88	20241209	1.01	Y	028670	1000	5345 억	81034161	N	N	307898	N	N
148	20250404	140346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	-20	5	-0.60	2799503350	844867	59.66	3255	3355	3255	4325	2335	3330	3313.54	15.16	0	-11642	3386	3357	3321	3292	3256	3340	3275	5346	995	1000	2530	5	1	534569512	17694	6.59	0.31	12	0.16	502.00	10576.00	4895	20240513	-32.38	3220	20241209	2.80	4040	-18.07	20250305	3225	2.64	20250203	4895	-32.38	20240513	3220	2.80	20241209	1.01	Y	028670	1000	5345 억	81034161	N	N	307898	N	N
149	20250404	130346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	0	3	0.00	2420142395	730317	51.57	3255	3355	3255	4325	2335	3330	3313.82	15.16	0	-30461	3386	3357	3321	3292	3256	3340	3275	5346	995	1000	2530	5	1	534569512	17801	6.63	0.31	12	0.14	502.00	10576.00	4895	20240513	-31.97	3220	20241209	3.42	4040	-17.57	20250305	3225	3.26	20250203	4895	-31.97	20240513	3220	3.42	20241209	1.01	Y	028670	1000	5345 억	81034161	N	N	307898	N	N
150	20250404	120343	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-15	5	-0.45	2048424286	618151	43.65	3255	3355	3255	4325	2335	3330	3313.79	15.16	0	-32516	3386	3357	3321	3292	3256	3340	3275	5346	995	1000	2530	5	1	534569512	17721	6.60	0.31	12	0.12	502.00	10576.00	4895	20240513	-32.28	3220	20241209	2.95	4040	-17.95	20250305	3225	2.79	20250203	4895	-32.28	20240513	3220	2.95	20241209	1.01	Y	028670	1000	5345 억	81034161	N	N	307898	N	N
151	20250404	110345	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	-10	5	-0.30	1350575981	407974	28.81	3255	3355	3255	4325	2335	3330	3310.45	15.16	0	-58700	3386	3357	3321	3292	3256	3340	3275	5346	995	1000	2530	5	1	534569512	17748	6.61	0.31	12	0.08	502.00	10576.00	4895	20240513	-32.18	3220	20241209	3.11	4040	-17.82	20250305	3225	2.95	20250203	4895	-32.18	20240513	3220	3.11	20241209	1.01	Y	028670	1000	5345 억	81034161	N	N	307898	N	N
152	20250404	100345	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3350	20	2	0.60	704922539	213548	15.08	3255	3355	3255	4325	2335	3330	3301.00	15.16	0	-25100	3386	3357	3321	3292	3256	3340	3275	5346	995	1000	2530	5	1	534569512	17908	6.67	0.32	12	0.04	502.00	10576.00	4895	20240513	-31.56	3220	20241209	4.04	4040	-17.08	20250305	3225	3.88	20250203	4895	-31.56	20240513	3220	4.04	20241209	1.01	Y	028670	1000	5345 억	81034161	N	N	307898	N	N
153	20250404	090346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3285	-45	5	-1.35	139046025	42531	3.00	3255	3290	3255	4325	2335	3330	3269.29	15.16	0	-1524	3386	3357	3321	3292	3256	3340	3275	5346	995	1000	2530	5	1	534569512	17561	6.54	0.31	12	0.01	502.00	10576.00	4895	20240513	-32.89	3220	20241209	2.02	4040	-18.69	20250305	3225	1.86	20250203	4895	-32.89	20240513	3220	2.02	20241209	1.01	Y	028670	1000	5345 억	81034161	N	N	307898	N	N
154	20250403	160340	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	-60	5	-1.77	4693733021	1416059	134.41	3340	3350	3285	4405	2375	3390	3314.63	15.24	0	-185069	3476	3432	3401	3357	3326	3417	3342	5346	1015	1000	2570	5	1	534569512	17801	6.63	0.31	12	0.26	502.00	10576.00	4895	20240513	-31.97	3220	20241209	3.42	4040	-17.57	20250305	3225	3.26	20250203	4895	-31.97	20240513	3220	3.42	20241209	1.01	Y	028670	1000	5345 억	81461179	N	N	307898	N	N
155	20250403	150343	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3320	-70	5	-2.06	4202902474	1268438	120.39	3340	3350	3285	4405	2375	3390	3313.45	15.24	0	-205106	3476	3432	3401	3357	3326	3417	3342	5346	1015	1000	2570	5	1	534569512	17748	6.61	0.31	12	0.24	502.00	10576.00	4895	20240513	-32.18	3220	20241209	3.11	4040	-17.82	20250305	3225	2.95	20250203	4895	-32.18	20240513	3220	3.11	20241209	1.01	Y	028670	1000	5345 억	81461179	N	N	242331	N	N
156	20250403	140342	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-75	5	-2.21	3518180055	1061736	100.78	3340	3350	3285	4405	2375	3390	3313.61	15.24	0	-253039	3476	3432	3401	3357	3326	3417	3342	5346	1015	1000	2570	5	1	534569512	17721	6.60	0.31	12	0.20	502.00	10576.00	4895	20240513	-32.28	3220	20241209	2.95	4040	-17.95	20250305	3225	2.79	20250203	4895	-32.28	20240513	3220	2.95	20241209	1.01	Y	028670	1000	5345 억	81461179	N	N	242331	N	N
157	20250403	130342	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-75	5	-2.21	3099717476	935373	88.78	3340	3350	3285	4405	2375	3390	3313.88	15.24	0	-268925	3476	3432	3401	3357	3326	3417	3342	5346	1015	1000	2570	5	1	534569512	17721	6.60	0.31	12	0.17	502.00	10576.00	4895	20240513	-32.28	3220	20241209	2.95	4040	-17.95	20250305	3225	2.79	20250203	4895	-32.28	20240513	3220	2.95	20241209	1.01	Y	028670	1000	5345 억	81461179	N	N	242331	N	N
158	20250403	120342	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	-80	5	-2.36	2729273808	823475	78.16	3340	3350	3285	4405	2375	3390	3314.34	15.24	0	-297843	3476	3432	3401	3357	3326	3417	3342	5346	1015	1000	2570	5	1	534569512	17694	6.59	0.31	12	0.15	502.00	10576.00	4895	20240513	-32.38	3220	20241209	2.80	4040	-18.07	20250305	3225	2.64	20250203	4895	-32.38	20240513	3220	2.80	20241209	1.01	Y	028670	1000	5345 억	81461179	N	N	242331	N	N
159	20250403	110342	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3305	-85	5	-2.51	2310902279	697206	66.18	3340	3350	3285	4405	2375	3390	3314.52	15.24	0	-302643	3476	3432	3401	3357	3326	3417	3342	5346	1015	1000	2570	5	1	534569512	17668	6.58	0.31	12	0.13	502.00	10576.00	4895	20240513	-32.48	3220	20241209	2.64	4040	-18.19	20250305	3225	2.48	20250203	4895	-32.48	20240513	3220	2.64	20241209	1.01	Y	028670	1000	5345 억	81461179	N	N	242331	N	N
160	20250403	100342	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	-60	5	-1.77	857077617	257797	24.47	3340	3350	3300	4405	2375	3390	3324.62	15.24	0	-91933	3476	3432	3401	3357	3326	3417	3342	5346	1015	1000	2570	5	1	534569512	17801	6.63	0.31	12	0.05	502.00	10576.00	4895	20240513	-31.97	3220	20241209	3.42	4040	-17.57	20250305	3225	3.26	20250203	4895	-31.97	20240513	3220	3.42	20241209	1.01	Y	028670	1000	5345 억	81461179	N	N	242331	N	N
161	20250403	090344	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3310	-80	5	-2.36	141384650	42572	4.04	3340	3340	3300	4405	2375	3390	3321.07	15.24	0	-14851	3476	3432	3401	3357	3326	3417	3342	5346	1015	1000	2570	5	1	534569512	17694	6.59	0.31	12	0.01	502.00	10576.00	4895	20240513	-32.38	3220	20241209	2.80	4040	-18.07	20250305	3225	2.64	20250203	4895	-32.38	20240513	3220	2.80	20241209	1.01	Y	028670	1000	5345 억	81461179	N	N	242331	N	N
162	20250402	160335	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3390	-25	5	-0.73	3572515322	1053564	115.10	3430	3445	3370	4435	2395	3415	3390.89	15.22	0	61874	3515	3465	3420	3370	3325	3490	3395	5346	1020	1000	2590	5	1	534569512	18122	6.75	0.32	12	0.20	502.00	10576.00	4895	20240513	-30.75	3220	20241209	5.28	4040	-16.09	20250305	3225	5.12	20250203	4895	-30.75	20240513	3220	5.28	20241209	1.01	Y	028670	1000	5345 억	81381916	N	N	241634	N	N
163	20250402	150336	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3385	-30	5	-0.88	2939861392	866990	94.71	3430	3445	3370	4435	2395	3415	3390.88	15.22	0	127515	3515	3465	3420	3370	3325	3490	3395	5346	1020	1000	2590	5	1	534569512	18095	6.74	0.32	12	0.16	502.00	10576.00	4895	20240513	-30.85	3220	20241209	5.12	4040	-16.21	20250305	3225	4.96	20250203	4895	-30.85	20240513	3220	5.12	20241209	1.01	Y	028670	1000	5345 억	81381916	N	N	119793	N	N
164	20250402	140337	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3395	-20	5	-0.59	2597041355	765853	83.67	3430	3445	3370	4435	2395	3415	3391.04	15.22	0	90842	3515	3465	3420	3370	3325	3490	3395	5346	1020	1000	2590	5	1	534569512	18149	6.76	0.32	12	0.14	502.00	10576.00	4895	20240513	-30.64	3220	20241209	5.43	4040	-15.97	20250305	3225	5.27	20250203	4895	-30.64	20240513	3220	5.43	20241209	1.01	Y	028670	1000	5345 억	81381916	N	N	119793	N	N
165	20250402	130338	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3405	-10	5	-0.29	2177629490	642570	70.20	3430	3445	3370	4435	2395	3415	3388.94	15.22	0	37011	3515	3465	3420	3370	3325	3490	3395	5346	1020	1000	2590	5	1	534569512	18202	6.78	0.32	12	0.12	502.00	10576.00	4895	20240513	-30.44	3220	20241209	5.75	4040	-15.72	20250305	3225	5.58	20250203	4895	-30.44	20240513	3220	5.75	20241209	1.01	Y	028670	1000	5345 억	81381916	N	N	119793	N	N
166	20250402	120337	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3380	-35	5	-1.02	1657526635	488957	53.42	3430	3445	3370	4435	2395	3415	3389.92	15.22	0	-21312	3515	3465	3420	3370	3325	3490	3395	5346	1020	1000	2590	5	1	534569512	18068	6.73	0.32	12	0.09	502.00	10576.00	4895	20240513	-30.95	3220	20241209	4.97	4040	-16.34	20250305	3225	4.81	20250203	4895	-30.95	20240513	3220	4.97	20241209	1.01	Y	028670	1000	5345 억	81381916	N	N	119793	N	N
167	20250402	110336	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3390	-25	5	-0.73	1177185436	347058	37.91	3430	3445	3370	4435	2395	3415	3391.90	15.22	0	-43155	3515	3465	3420	3370	3325	3490	3395	5346	1020	1000	2590	5	1	534569512	18122	6.75	0.32	12	0.06	502.00	10576.00	4895	20240513	-30.75	3220	20241209	5.28	4040	-16.09	20250305	3225	5.12	20250203	4895	-30.75	20240513	3220	5.28	20241209	1.01	Y	028670	1000	5345 억	81381916	N	N	119793	N	N
168	20250402	100336	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3385	-30	5	-0.88	728034404	214388	23.42	3430	3445	3370	4435	2395	3415	3395.87	15.22	0	-68057	3515	3465	3420	3370	3325	3490	3395	5346	1020	1000	2590	5	1	534569512	18095	6.74	0.32	12	0.04	502.00	10576.00	4895	20240513	-30.85	3220	20241209	5.12	4040	-16.21	20250305	3225	4.96	20250203	4895	-30.85	20240513	3220	5.12	20241209	1.01	Y	028670	1000	5345 억	81381916	N	N	119793	N	N
169	20250402	090338	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3420	5	2	0.15	189267835	55184	6.03	3430	3445	3415	4435	2395	3415	3429.76	15.22	0	-46445	3515	3465	3420	3370	3325	3490	3395	5346	1020	1000	2590	5	1	534569512	18282	6.81	0.32	12	0.01	502.00	10576.00	4895	20240513	-30.13	3220	20241209	6.21	4040	-15.35	20250305	3225	6.05	20250203	4895	-30.13	20240513	3220	6.21	20241209	1.01	Y	028670	1000	5345 억	81381916	N	N	119793	N	N
170	20250401	160338	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3415	40	2	1.19	3140558908	915370	56.59	3375	3470	3375	4385	2365	3375	3430.98	15.22	0	-19525	3478	3426	3363	3311	3248	3452	3337	5346	1010	1000	2560	5	1	534569512	18256	6.80	0.32	12	0.17	502.00	10576.00	4895	20240513	-30.23	3220	20241209	6.06	4040	-15.47	20250305	3225	5.89	20250203	4895	-30.23	20240513	3220	6.06	20241209	1.04	Y	028670	1000	5345 억	81385656	N	N	119793	N	N
171	20250401	150339	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3425	50	2	1.48	2722439317	793070	49.03	3375	3470	3375	4385	2365	3375	3432.79	15.22	0	-9414	3478	3426	3363	3311	3248	3452	3337	5346	1010	1000	2560	5	1	534569512	18309	6.82	0.32	12	0.15	502.00	10576.00	4895	20240513	-30.03	3220	20241209	6.37	4040	-15.22	20250305	3225	6.20	20250203	4895	-30.03	20240513	3220	6.37	20241209	1.04	Y	028670	1000	5345 억	81385656	N	N	79217	N	N
172	20250401	140338	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3460	85	2	2.52	2289459867	667253	41.25	3375	3470	3375	4385	2365	3375	3431.17	15.22	0	3543	3478	3426	3363	3311	3248	3452	3337	5346	1010	1000	2560	5	1	534569512	18496	6.89	0.33	12	0.12	502.00	10576.00	4895	20240513	-29.32	3220	20241209	7.45	4040	-14.36	20250305	3225	7.29	20250203	4895	-29.32	20240513	3220	7.45	20241209	1.04	Y	028670	1000	5345 억	81385656	N	N	79217	N	N
173	20250401	130339	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3450	75	2	2.22	1877452086	547679	33.86	3375	3470	3375	4385	2365	3375	3428.02	15.22	0	-7169	3478	3426	3363	3311	3248	3452	3337	5346	1010	1000	2560	5	1	534569512	18443	6.87	0.33	12	0.10	502.00	10576.00	4895	20240513	-29.52	3220	20241209	7.14	4040	-14.60	20250305	3225	6.98	20250203	4895	-29.52	20240513	3220	7.14	20241209	1.04	Y	028670	1000	5345 억	81385656	N	N	79217	N	N
174	20250401	120339	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3455	80	2	2.37	1561520635	456333	28.21	3375	3460	3375	4385	2365	3375	3421.89	15.22	0	-21641	3478	3426	3363	3311	3248	3452	3337	5346	1010	1000	2560	5	1	534569512	18469	6.88	0.33	12	0.09	502.00	10576.00	4895	20240513	-29.42	3220	20241209	7.30	4040	-14.48	20250305	3225	7.13	20250203	4895	-29.42	20240513	3220	7.30	20241209	1.04	Y	028670	1000	5345 억	81385656	N	N	79217	N	N
175	20250401	110336	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3425	50	2	1.48	1153732991	337639	20.87	3375	3440	3375	4385	2365	3375	3417.06	15.22	0	-5822	3478	3426	3363	3311	3248	3452	3337	5346	1010	1000	2560	5	1	534569512	18309	6.82	0.32	12	0.06	502.00	10576.00	4895	20240513	-30.03	3220	20241209	6.37	4040	-15.22	20250305	3225	6.20	20250203	4895	-30.03	20240513	3220	6.37	20241209	1.04	Y	028670	1000	5345 억	81385656	N	N	79217	N	N
176	20250401	100333	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3435	60	2	1.78	653976152	191699	11.85	3375	3435	3375	4385	2365	3375	3411.47	15.22	0	10455	3478	3426	3363	3311	3248	3452	3337	5346	1010	1000	2560	5	1	534569512	18362	6.84	0.32	12	0.04	502.00	10576.00	4895	20240513	-29.83	3220	20241209	6.68	4040	-14.98	20250305	3225	6.51	20250203	4895	-29.83	20240513	3220	6.68	20241209	1.04	Y	028670	1000	5345 억	81385656	N	N	79217	N	N
177	20250401	090335	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3395	20	2	0.59	97026220	28546	1.76	3375	3425	3375	4385	2365	3375	3398.94	15.22	0	17729	3478	3426	3363	3311	3248	3452	3337	5346	1010	1000	2560	5	1	534569512	18149	6.76	0.32	12	0.01	502.00	10576.00	4895	20240513	-30.64	3220	20241209	5.43	4040	-15.97	20250305	3225	5.27	20250203	4895	-30.64	20240513	3220	5.43	20241209	1.04	Y	028670	1000	5345 억	81385656	N	N	79217	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History