KissMeData/028670/price/prices-20250501.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250516	160327	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3635	35	2	0.97	3580959652	988691	66.35	3630	3660	3585	4680	2520	3600	3621.92	15.24	0	131424	3733	3666	3633	3566	3533	3650	3550	5346	1080	1000	2730	5	1	534569512	19432	7.24	0.34	12	0.18	502.00	10576.00	4895	20240513	-25.74	3005	20250409	20.97	4040	-10.02	20250305	3005	20.97	20250409	4630	-21.49	20240516	3005	20.97	20250409	0.98	Y	028670	1000	5345 억		81481875	N	N	42133	N	00	N
3	20250516	150329	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3645	45	2	1.25	3152393101	870936	58.45	3630	3660	3585	4680	2520	3600	3619.55	15.24	0	145517	3733	3666	3633	3566	3533	3650	3550	5346	1080	1000	2730	5	1	534569512	19485	7.26	0.34	12	0.16	502.00	10576.00	4895	20240513	-25.54	3005	20250409	21.30	4040	-9.78	20250305	3005	21.30	20250409	4630	-21.27	20240516	3005	21.30	20250409	0.98	Y	028670	1000	5345 억		81481875	N	N	37868	N	00	N
4	20250516	140328	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3640	40	2	1.11	2269038758	628576	42.18	3630	3645	3585	4680	2520	3600	3609.81	15.24	0	144723	3733	3666	3633	3566	3533	3650	3550	5346	1080	1000	2730	5	1	534569512	19458	7.25	0.34	12	0.12	502.00	10576.00	4895	20240513	-25.64	3005	20250409	21.13	4040	-9.90	20250305	3005	21.13	20250409	4630	-21.38	20240516	3005	21.13	20250409	0.98	Y	028670	1000	5345 억		81481875	N	N	37868	N	00	N
5	20250516	130328	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3595	-5	5	-0.14	1625957841	450462	30.23	3630	3635	3590	4680	2520	3600	3609.53	15.24	0	59169	3733	3666	3633	3566	3533	3650	3550	5346	1080	1000	2730	5	1	534569512	19218	7.16	0.34	12	0.08	502.00	10576.00	4895	20240513	-26.56	3005	20250409	19.63	4040	-11.01	20250305	3005	19.63	20250409	4630	-22.35	20240516	3005	19.63	20250409	0.98	Y	028670	1000	5345 억		81481875	N	N	37868	N	00	N
6	20250516	120326	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3605	5	2	0.14	1412961827	391253	26.26	3630	3635	3590	4680	2520	3600	3611.38	15.24	0	44170	3733	3666	3633	3566	3533	3650	3550	5346	1080	1000	2730	5	1	534569512	19271	7.18	0.34	12	0.07	502.00	10576.00	4895	20240513	-26.35	3005	20250409	19.97	4040	-10.77	20250305	3005	19.97	20250409	4630	-22.14	20240516	3005	19.97	20250409	0.98	Y	028670	1000	5345 억		81481875	N	N	37868	N	00	N
7	20250516	110317	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3615	15	2	0.42	1058504914	292887	19.66	3630	3635	3590	4680	2520	3600	3614.04	15.24	0	12094	3733	3666	3633	3566	3533	3650	3550	5346	1080	1000	2730	5	1	534569512	19325	7.20	0.34	12	0.05	502.00	10576.00	4895	20240513	-26.15	3005	20250409	20.30	4040	-10.52	20250305	3005	20.30	20250409	4630	-21.92	20240516	3005	20.30	20250409	0.98	Y	028670	1000	5345 억		81481875	N	N	37868	N	00	N
8	20250516	100330	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3605	5	2	0.14	819111379	226517	15.20	3630	3635	3590	4680	2520	3600	3616.11	15.24	0	-9314	3733	3666	3633	3566	3533	3650	3550	5346	1080	1000	2730	5	1	534569512	19271	7.18	0.34	12	0.04	502.00	10576.00	4895	20240513	-26.35	3005	20250409	19.97	4040	-10.77	20250305	3005	19.97	20250409	4630	-22.14	20240516	3005	19.97	20250409	0.98	Y	028670	1000	5345 억		81481875	N	N	37868	N	00	N
9	20250516	090329	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3600	0	3	0.00	149848555	41538	2.79	3630	3635	3590	4680	2520	3600	3607.51	15.24	0	-16961	3733	3666	3633	3566	3533	3650	3550	5346	1080	1000	2730	5	1	534569512	19245	7.17	0.34	12	0.01	502.00	10576.00	4895	20240513	-26.46	3005	20250409	19.80	4040	-10.89	20250305	3005	19.80	20250409	4630	-22.25	20240516	3005	19.80	20250409	0.98	Y	028670	1000	5345 억		81481875	N	N	37868	N	00	N
10	20250515	160349	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3600	0	3	0.00	5422996153	1490067	126.20	3655	3700	3600	4680	2520	3600	3639.43	15.24	0	111698	3640	3620	3585	3565	3530	3630	3575	5346	1080	1000	2730	5	1	534569512	19245	7.17	0.34	12	0.28	502.00	10576.00	4895	20240513	-26.46	3005	20250409	19.80	4040	-10.89	20250305	3005	19.80	20250409	4630	-22.25	20240516	3005	19.80	20250409	0.97	Y	028670	1000	5345 억		81455039	N	N	37868	N	00	N
11	20250515	150351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3615	15	2	0.42	4830389831	1325697	112.28	3655	3700	3600	4680	2520	3600	3643.66	15.24	0	69508	3640	3620	3585	3565	3530	3630	3575	5346	1080	1000	2730	5	1	534569512	19325	7.20	0.34	12	0.25	502.00	10576.00	4895	20240513	-26.15	3005	20250409	20.30	4040	-10.52	20250305	3005	20.30	20250409	4630	-21.92	20240516	3005	20.30	20250409	0.97	Y	028670	1000	5345 억		81455039	N	N	61412	N	00	N
12	20250515	140352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3625	25	2	0.69	4292260323	1177178	99.70	3655	3700	3600	4680	2520	3600	3646.23	15.24	0	14631	3640	3620	3585	3565	3530	3630	3575	5346	1080	1000	2730	5	1	534569512	19378	7.22	0.34	12	0.22	502.00	10576.00	4895	20240513	-25.94	3005	20250409	20.63	4040	-10.27	20250305	3005	20.63	20250409	4630	-21.71	20240516	3005	20.63	20250409	0.97	Y	028670	1000	5345 억		81455039	N	N	61412	N	00	N
13	20250515	130351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3630	30	2	0.83	3969964251	1088289	92.17	3655	3700	3600	4680	2520	3600	3647.90	15.24	0	-32335	3640	3620	3585	3565	3530	3630	3575	5346	1080	1000	2730	5	1	534569512	19405	7.23	0.34	12	0.20	502.00	10576.00	4895	20240513	-25.84	3005	20250409	20.80	4040	-10.15	20250305	3005	20.80	20250409	4630	-21.60	20240516	3005	20.80	20250409	0.97	Y	028670	1000	5345 억		81455039	N	N	61412	N	00	N
14	20250515	120352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3630	30	2	0.83	3727282240	1021283	86.49	3655	3700	3600	4680	2520	3600	3649.61	15.24	0	-57337	3640	3620	3585	3565	3530	3630	3575	5346	1080	1000	2730	5	1	534569512	19405	7.23	0.34	12	0.19	502.00	10576.00	4895	20240513	-25.84	3005	20250409	20.80	4040	-10.15	20250305	3005	20.80	20250409	4630	-21.60	20240516	3005	20.80	20250409	0.97	Y	028670	1000	5345 억		81455039	N	N	61412	N	00	N
15	20250515	110352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3620	20	2	0.56	3283671736	899035	76.14	3655	3700	3600	4680	2520	3600	3652.44	15.24	0	-118700	3640	3620	3585	3565	3530	3630	3575	5346	1080	1000	2730	5	1	534569512	19351	7.21	0.34	12	0.17	502.00	10576.00	4895	20240513	-26.05	3005	20250409	20.47	4040	-10.40	20250305	3005	20.47	20250409	4630	-21.81	20240516	3005	20.47	20250409	0.97	Y	028670	1000	5345 억		81455039	N	N	61412	N	00	N
16	20250515	100351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3620	20	2	0.56	2748345577	750919	63.60	3655	3700	3610	4680	2520	3600	3659.98	15.24	0	-141274	3640	3620	3585	3565	3530	3630	3575	5346	1080	1000	2730	5	1	534569512	19351	7.21	0.34	12	0.14	502.00	10576.00	4895	20240513	-26.05	3005	20250409	20.47	4040	-10.40	20250305	3005	20.47	20250409	4630	-21.81	20240516	3005	20.47	20250409	0.97	Y	028670	1000	5345 억		81455039	N	N	61412	N	00	N
17	20250515	090354	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3675	75	2	2.08	579265405	158442	13.42	3655	3680	3640	4680	2520	3600	3656.01	15.24	0	-54891	3640	3620	3585	3565	3530	3630	3575	5346	1080	1000	2730	5	1	534569512	19645	7.32	0.35	12	0.03	502.00	10576.00	4895	20240513	-24.92	3005	20250409	22.30	4040	-9.03	20250305	3005	22.30	20250409	4630	-20.63	20240516	3005	22.30	20250409	0.97	Y	028670	1000	5345 억		81455039	N	N	61412	N	00	N
18	20250514	160349	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3600	60	2	1.69	4230759670	1180752	78.62	3570	3605	3550	4600	2480	3540	3583.11	15.20	0	208361	3610	3575	3530	3495	3450	3592	3512	5346	1060	1000	2690	5	1	534569512	19245	7.17	0.34	12	0.22	502.00	10576.00	4895	20240513	-26.46	3005	20250409	19.80	4040	-10.89	20250305	3005	19.80	20250409	4745	-24.13	20240514	3005	19.80	20250409	1.00	Y	028670	1000	5345 억		81229958	N	N	61412	N	00	N
19	20250514	150352	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3595	55	2	1.55	3868411066	1080082	71.91	3570	3605	3550	4600	2480	3540	3581.59	15.20	0	195587	3610	3575	3530	3495	3450	3592	3512	5346	1060	1000	2690	5	1	534569512	19218	7.16	0.34	12	0.20	502.00	10576.00	4895	20240513	-26.56	3005	20250409	19.63	4040	-11.01	20250305	3005	19.63	20250409	4745	-24.24	20240514	3005	19.63	20250409	1.00	Y	028670	1000	5345 억		81229958	N	N	72132	N	00	N
20	20250514	140350	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3590	50	2	1.41	3200848455	894411	59.55	3570	3600	3550	4600	2480	3540	3578.72	15.20	0	204882	3610	3575	3530	3495	3450	3592	3512	5346	1060	1000	2690	5	1	534569512	19191	7.15	0.34	12	0.17	502.00	10576.00	4895	20240513	-26.66	3005	20250409	19.47	4040	-11.14	20250305	3005	19.47	20250409	4745	-24.34	20240514	3005	19.47	20250409	1.00	Y	028670	1000	5345 억		81229958	N	N	72132	N	00	N
21	20250514	130351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3595	55	2	1.55	2602605145	727923	48.47	3570	3600	3550	4600	2480	3540	3575.39	15.20	0	167745	3610	3575	3530	3495	3450	3592	3512	5346	1060	1000	2690	5	1	534569512	19218	7.16	0.34	12	0.14	502.00	10576.00	4895	20240513	-26.56	3005	20250409	19.63	4040	-11.01	20250305	3005	19.63	20250409	4745	-24.24	20240514	3005	19.63	20250409	1.00	Y	028670	1000	5345 억		81229958	N	N	72132	N	00	N
22	20250514	120351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3580	40	2	1.13	1966977061	550688	36.67	3570	3590	3550	4600	2480	3540	3571.85	15.20	0	112197	3610	3575	3530	3495	3450	3592	3512	5346	1060	1000	2690	5	1	534569512	19138	7.13	0.34	12	0.10	502.00	10576.00	4895	20240513	-26.86	3005	20250409	19.13	4040	-11.39	20250305	3005	19.13	20250409	4745	-24.55	20240514	3005	19.13	20250409	1.00	Y	028670	1000	5345 억		81229958	N	N	72132	N	00	N
23	20250514	110350	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3585	45	2	1.27	1473094805	412673	27.48	3570	3590	3550	4600	2480	3540	3569.64	15.20	0	86743	3610	3575	3530	3495	3450	3592	3512	5346	1060	1000	2690	5	1	534569512	19164	7.14	0.34	12	0.08	502.00	10576.00	4895	20240513	-26.76	3005	20250409	19.30	4040	-11.26	20250305	3005	19.30	20250409	4745	-24.45	20240514	3005	19.30	20250409	1.00	Y	028670	1000	5345 억		81229958	N	N	72132	N	00	N
24	20250514	100351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3570	30	2	0.85	1086624912	304506	20.27	3570	3590	3550	4600	2480	3540	3568.48	15.20	0	96037	3610	3575	3530	3495	3450	3592	3512	5346	1060	1000	2690	5	1	534569512	19084	7.11	0.34	12	0.06	502.00	10576.00	4895	20240513	-27.07	3005	20250409	18.80	4040	-11.63	20250305	3005	18.80	20250409	4745	-24.76	20240514	3005	18.80	20250409	1.00	Y	028670	1000	5345 억		81229958	N	N	72132	N	00	N
25	20250514	090353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3570	30	2	0.85	126567211	35401	2.36	3570	3585	3565	4600	2480	3540	3575.24	15.20	0	-5956	3610	3575	3530	3495	3450	3592	3512	5346	1060	1000	2690	5	1	534569512	19084	7.11	0.34	12	0.01	502.00	10576.00	4895	20240513	-27.07	3005	20250409	18.80	4040	-11.63	20250305	3005	18.80	20250409	4745	-24.76	20240514	3005	18.80	20250409	1.00	Y	028670	1000	5345 억		81229958	N	N	72132	N	00	N
26	20250513	160345	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3540	60	2	1.72	5299058909	1501917	128.17	3500	3565	3485	4520	2440	3480	3528.20	15.16	0	204028	3533	3506	3453	3426	3373	3520	3440	5346	1040	1000	2640	5	1	534569512	18924	7.05	0.33	12	0.28	502.00	10576.00	4895	20240513	-27.68	3005	20250409	17.80	4040	-12.38	20250305	3005	17.80	20250409	4895	-27.68	20240513	3005	17.80	20250409	1.01	Y	028670	1000	5345 억		81041274	N	N	72130	N	00	N
27	20250513	150349	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3545	65	2	1.87	4781498418	1355703	115.69	3500	3565	3485	4520	2440	3480	3526.95	15.16	0	165145	3533	3506	3453	3426	3373	3520	3440	5346	1040	1000	2640	5	1	534569512	18950	7.06	0.34	12	0.25	502.00	10576.00	4895	20240513	-27.58	3005	20250409	17.97	4040	-12.25	20250305	3005	17.97	20250409	4895	-27.58	20240513	3005	17.97	20250409	1.01	Y	028670	1000	5345 억		81041274	N	N	87175	N	00	N
28	20250513	140349	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3525	45	2	1.29	4221877517	1196865	102.14	3500	3565	3485	4520	2440	3480	3527.45	15.16	0	162073	3533	3506	3453	3426	3373	3520	3440	5346	1040	1000	2640	5	1	534569512	18844	7.02	0.33	12	0.22	502.00	10576.00	4895	20240513	-27.99	3005	20250409	17.30	4040	-12.75	20250305	3005	17.30	20250409	4895	-27.99	20240513	3005	17.30	20250409	1.01	Y	028670	1000	5345 억		81041274	N	N	87175	N	00	N
29	20250513	130351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3535	55	2	1.58	3713125227	1052747	89.84	3500	3565	3485	4520	2440	3480	3527.08	15.16	0	159926	3533	3506	3453	3426	3373	3520	3440	5346	1040	1000	2640	5	1	534569512	18897	7.04	0.33	12	0.20	502.00	10576.00	4895	20240513	-27.78	3005	20250409	17.64	4040	-12.50	20250305	3005	17.64	20250409	4895	-27.78	20240513	3005	17.64	20250409	1.01	Y	028670	1000	5345 억		81041274	N	N	87175	N	00	N
30	20250513	120351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3545	65	2	1.87	3282450973	931198	79.47	3500	3565	3485	4520	2440	3480	3524.98	15.16	0	167197	3533	3506	3453	3426	3373	3520	3440	5346	1040	1000	2640	5	1	534569512	18950	7.06	0.34	12	0.17	502.00	10576.00	4895	20240513	-27.58	3005	20250409	17.97	4040	-12.25	20250305	3005	17.97	20250409	4895	-27.58	20240513	3005	17.97	20250409	1.01	Y	028670	1000	5345 억		81041274	N	N	87175	N	00	N
31	20250513	110350	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3545	65	2	1.87	2367039574	673410	57.47	3500	3555	3485	4520	2440	3480	3515.01	15.16	0	84711	3533	3506	3453	3426	3373	3520	3440	5346	1040	1000	2640	5	1	534569512	18950	7.06	0.34	12	0.13	502.00	10576.00	4895	20240513	-27.58	3005	20250409	17.97	4040	-12.25	20250305	3005	17.97	20250409	4895	-27.58	20240513	3005	17.97	20250409	1.01	Y	028670	1000	5345 억		81041274	N	N	87175	N	00	N
32	20250513	100351	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3490	10	2	0.29	1668818853	474778	40.52	3500	3555	3485	4520	2440	3480	3514.95	15.16	0	32877	3533	3506	3453	3426	3373	3520	3440	5346	1040	1000	2640	5	1	534569512	18656	6.95	0.33	12	0.09	502.00	10576.00	4895	20240513	-28.70	3005	20250409	16.14	4040	-13.61	20250305	3005	16.14	20250409	4895	-28.70	20240513	3005	16.14	20250409	1.01	Y	028670	1000	5345 억		81041274	N	N	87175	N	00	N
33	20250513	090353	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3535	55	2	1.58	294574940	83870	7.16	3500	3545	3485	4520	2440	3480	3512.28	15.16	0	8672	3533	3506	3453	3426	3373	3520	3440	5346	1040	1000	2640	5	1	534569512	18897	7.04	0.33	12	0.02	502.00	10576.00	4895	20240513	-27.78	3005	20250409	17.64	4040	-12.50	20250305	3005	17.64	20250409	4895	-27.78	20240513	3005	17.64	20250409	1.01	Y	028670	1000	5345 억		81041274	N	N	87175	N	00	N
34	20250512	160344	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3480	105	2	3.11	4045917646	1171832	155.73	3405	3480	3400	4385	2365	3375	3452.61	15.06	0	290921	3425	3400	3380	3355	3335	3397	3352	5346	1010	1000	2560	5	1	534569512	18603	6.93	0.33	12	0.22	502.00	10576.00	4895	20240513	-28.91	3005	20250409	15.81	4040	-13.86	20250305	3005	15.81	20250409	4895	-28.91	20240513	3005	15.81	20250409	1.01	Y	028670	1000	5345 억		80522033	N	N	87175	N	00	N
35	20250512	150348	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3470	95	2	2.81	3733119499	1081825	143.77	3405	3475	3400	4385	2365	3375	3450.76	15.06	0	253093	3425	3400	3380	3355	3335	3397	3352	5346	1010	1000	2560	5	1	534569512	18550	6.91	0.33	12	0.20	502.00	10576.00	4895	20240513	-29.11	3005	20250409	15.47	4040	-14.11	20250305	3005	15.47	20250409	4895	-29.11	20240513	3005	15.47	20250409	1.01	Y	028670	1000	5345 억		80522033	N	N	94603	N	00	N
36	20250512	140347	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3465	90	2	2.67	3254636272	943745	125.42	3405	3475	3400	4385	2365	3375	3448.64	15.06	0	226848	3425	3400	3380	3355	3335	3397	3352	5346	1010	1000	2560	5	1	534569512	18523	6.90	0.33	12	0.18	502.00	10576.00	4895	20240513	-29.21	3005	20250409	15.31	4040	-14.23	20250305	3005	15.31	20250409	4895	-29.21	20240513	3005	15.31	20250409	1.01	Y	028670	1000	5345 억		80522033	N	N	94603	N	00	N
37	20250512	130346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3470	95	2	2.81	2874405910	834017	110.84	3405	3475	3400	4385	2365	3375	3446.46	15.06	0	217688	3425	3400	3380	3355	3335	3397	3352	5346	1010	1000	2560	5	1	534569512	18550	6.91	0.33	12	0.16	502.00	10576.00	4895	20240513	-29.11	3005	20250409	15.47	4040	-14.11	20250305	3005	15.47	20250409	4895	-29.11	20240513	3005	15.47	20250409	1.01	Y	028670	1000	5345 억		80522033	N	N	94603	N	00	N
38	20250512	120348	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3450	75	2	2.22	2521852312	732113	97.30	3405	3475	3400	4385	2365	3375	3444.62	15.06	0	225907	3425	3400	3380	3355	3335	3397	3352	5346	1010	1000	2560	5	1	534569512	18443	6.87	0.33	12	0.14	502.00	10576.00	4895	20240513	-29.52	3005	20250409	14.81	4040	-14.60	20250305	3005	14.81	20250409	4895	-29.52	20240513	3005	14.81	20250409	1.01	Y	028670	1000	5345 억		80522033	N	N	94603	N	00	N
39	20250512	110348	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3460	85	2	2.52	2060592156	598928	79.60	3405	3465	3400	4385	2365	3375	3440.47	15.06	0	229915	3425	3400	3380	3355	3335	3397	3352	5346	1010	1000	2560	5	1	534569512	18496	6.89	0.33	12	0.11	502.00	10576.00	4895	20240513	-29.32	3005	20250409	15.14	4040	-14.36	20250305	3005	15.14	20250409	4895	-29.32	20240513	3005	15.14	20250409	1.01	Y	028670	1000	5345 억		80522033	N	N	94603	N	00	N
40	20250512	100346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3435	60	2	1.78	992101234	289279	38.44	3405	3455	3400	4385	2365	3375	3429.57	15.06	0	89978	3425	3400	3380	3355	3335	3397	3352	5346	1010	1000	2560	5	1	534569512	18362	6.84	0.32	12	0.05	502.00	10576.00	4895	20240513	-29.83	3005	20250409	14.31	4040	-14.98	20250305	3005	14.31	20250409	4895	-29.83	20240513	3005	14.31	20250409	1.01	Y	028670	1000	5345 억		80522033	N	N	94603	N	00	N
41	20250512	090347	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3415	40	2	1.19	47788204	14016	1.86	3405	3420	3405	4385	2365	3375	3409.55	15.06	0	5903	3425	3400	3380	3355	3335	3397	3352	5346	1010	1000	2560	5	1	534569512	18256	6.80	0.32	12	0.00	502.00	10576.00	4895	20240513	-30.23	3005	20250409	13.64	4040	-15.47	20250305	3005	13.64	20250409	4895	-30.23	20240513	3005	13.64	20250409	1.01	Y	028670	1000	5345 억		80522033	N	N	94603	N	00	N
42	20250509	160347	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3375	10	2	0.30	2545082989	752458	84.19	3375	3405	3360	4370	2360	3365	3382.37	15.04	0	-95317	3451	3407	3386	3342	3321	3397	3332	5346	1005	1000	2550	5	1	534569512	18042	6.72	0.32	12	0.14	502.00	10576.00	4895	20240513	-31.05	3005	20250409	12.31	4040	-16.46	20250305	3005	12.31	20250409	4895	-31.05	20240513	3005	12.31	20250409	1.03	Y	028670	1000	5345 억		80423041	N	N	94600	N	00	N
43	20250509	150347	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3375	10	2	0.30	2335467699	690380	77.24	3375	3405	3360	4370	2360	3365	3382.87	15.04	0	-86699	3451	3407	3386	3342	3321	3397	3332	5346	1005	1000	2550	5	1	534569512	18042	6.72	0.32	12	0.13	502.00	10576.00	4895	20240513	-31.05	3005	20250409	12.31	4040	-16.46	20250305	3005	12.31	20250409	4895	-31.05	20240513	3005	12.31	20250409	1.03	Y	028670	1000	5345 억		80423041	N	N	151238	N	00	N
44	20250509	140346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3385	20	2	0.59	2004017257	592272	66.26	3375	3405	3360	4370	2360	3365	3383.61	15.04	0	-58387	3451	3407	3386	3342	3321	3397	3332	5346	1005	1000	2550	5	1	534569512	18095	6.74	0.32	12	0.11	502.00	10576.00	4895	20240513	-30.85	3005	20250409	12.65	4040	-16.21	20250305	3005	12.65	20250409	4895	-30.85	20240513	3005	12.65	20250409	1.03	Y	028670	1000	5345 억		80423041	N	N	151238	N	00	N
45	20250509	130346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3380	15	2	0.45	1688989572	499251	55.86	3375	3405	3360	4370	2360	3365	3383.05	15.04	0	-8191	3451	3407	3386	3342	3321	3397	3332	5346	1005	1000	2550	5	1	534569512	18068	6.73	0.32	12	0.09	502.00	10576.00	4895	20240513	-30.95	3005	20250409	12.48	4040	-16.34	20250305	3005	12.48	20250409	4895	-30.95	20240513	3005	12.48	20250409	1.03	Y	028670	1000	5345 억		80423041	N	N	151238	N	00	N
46	20250509	120346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3395	30	2	0.89	1314987514	388827	43.50	3375	3405	3360	4370	2360	3365	3381.93	15.04	0	-8914	3451	3407	3386	3342	3321	3397	3332	5346	1005	1000	2550	5	1	534569512	18149	6.76	0.32	12	0.07	502.00	10576.00	4895	20240513	-30.64	3005	20250409	12.98	4040	-15.97	20250305	3005	12.98	20250409	4895	-30.64	20240513	3005	12.98	20250409	1.03	Y	028670	1000	5345 억		80423041	N	N	151238	N	00	N
47	20250509	110345	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3380	15	2	0.45	1074786607	318012	35.58	3375	3405	3360	4370	2360	3365	3379.70	15.04	0	2463	3451	3407	3386	3342	3321	3397	3332	5346	1005	1000	2550	5	1	534569512	18068	6.73	0.32	12	0.06	502.00	10576.00	4895	20240513	-30.95	3005	20250409	12.48	4040	-16.34	20250305	3005	12.48	20250409	4895	-30.95	20240513	3005	12.48	20250409	1.03	Y	028670	1000	5345 억		80423041	N	N	151238	N	00	N
48	20250509	100349	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3365	0	3	0.00	525838643	155767	17.43	3375	3395	3360	4370	2360	3365	3375.80	15.04	0	13016	3451	3407	3386	3342	3321	3397	3332	5346	1005	1000	2550	5	1	534569512	17988	6.70	0.32	12	0.03	502.00	10576.00	4895	20240513	-31.26	3005	20250409	11.98	4040	-16.71	20250305	3005	11.98	20250409	4895	-31.26	20240513	3005	11.98	20250409	1.03	Y	028670	1000	5345 억		80423041	N	N	151238	N	00	N
49	20250509	090347	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3380	15	2	0.45	48165130	14258	1.60	3375	3385	3375	4370	2360	3365	3378.11	15.04	0	3430	3451	3407	3386	3342	3321	3397	3332	5346	1005	1000	2550	5	1	534569512	18068	6.73	0.32	12	0.00	502.00	10576.00	4895	20240513	-30.95	3005	20250409	12.48	4040	-16.34	20250305	3005	12.48	20250409	4895	-30.95	20240513	3005	12.48	20250409	1.03	Y	028670	1000	5345 억		80423041	N	N	151238	N	00	N
50	20250508	160342	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3365	-45	5	-1.32	3031958731	893809	66.52	3420	3430	3365	4430	2390	3410	3392.18	15.04	0	57617	3490	3450	3390	3350	3290	3470	3370	5346	1020	1000	2590	5	1	534569512	17988	6.70	0.32	12	0.17	502.00	10576.00	4895	20240513	-31.26	3005	20250409	11.98	4040	-16.71	20250305	3005	11.98	20250409	4895	-31.26	20240513	3005	11.98	20250409	1.01	Y	028670	1000	5345 억		80382999	N	N	151238	N	00	N
51	20250508	150346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3380	-30	5	-0.88	2396482091	705383	52.50	3420	3430	3380	4430	2390	3410	3397.42	15.04	0	39549	3490	3450	3390	3350	3290	3470	3370	5346	1020	1000	2590	5	1	534569512	18068	6.73	0.32	12	0.13	502.00	10576.00	4895	20240513	-30.95	3005	20250409	12.48	4040	-16.34	20250305	3005	12.48	20250409	4895	-30.95	20240513	3005	12.48	20250409	1.01	Y	028670	1000	5345 억		80382999	N	N	152799	N	00	N
52	20250508	140346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3390	-20	5	-0.59	1860226565	547283	40.73	3420	3430	3380	4430	2390	3410	3399.02	15.04	0	43089	3490	3450	3390	3350	3290	3470	3370	5346	1020	1000	2590	5	1	534569512	18122	6.75	0.32	12	0.10	502.00	10576.00	4895	20240513	-30.75	3005	20250409	12.81	4040	-16.09	20250305	3005	12.81	20250409	4895	-30.75	20240513	3005	12.81	20250409	1.01	Y	028670	1000	5345 억		80382999	N	N	152799	N	00	N
53	20250508	130345	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3395	-15	5	-0.44	1624984232	477853	35.56	3420	3430	3380	4430	2390	3410	3400.59	15.04	0	42121	3490	3450	3390	3350	3290	3470	3370	5346	1020	1000	2590	5	1	534569512	18149	6.76	0.32	12	0.09	502.00	10576.00	4895	20240513	-30.64	3005	20250409	12.98	4040	-15.97	20250305	3005	12.98	20250409	4895	-30.64	20240513	3005	12.98	20250409	1.01	Y	028670	1000	5345 억		80382999	N	N	152799	N	00	N
54	20250508	120344	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3380	-30	5	-0.88	1256035742	368933	27.46	3420	3430	3380	4430	2390	3410	3404.51	15.04	0	29040	3490	3450	3390	3350	3290	3470	3370	5346	1020	1000	2590	5	1	534569512	18068	6.73	0.32	12	0.07	502.00	10576.00	4895	20240513	-30.95	3005	20250409	12.48	4040	-16.34	20250305	3005	12.48	20250409	4895	-30.95	20240513	3005	12.48	20250409	1.01	Y	028670	1000	5345 억		80382999	N	N	152799	N	00	N
55	20250508	110344	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3395	-15	5	-0.44	945429763	277331	20.64	3420	3430	3390	4430	2390	3410	3409.03	15.04	0	24605	3490	3450	3390	3350	3290	3470	3370	5346	1020	1000	2590	5	1	534569512	18149	6.76	0.32	12	0.05	502.00	10576.00	4895	20240513	-30.64	3005	20250409	12.98	4040	-15.97	20250305	3005	12.98	20250409	4895	-30.64	20240513	3005	12.98	20250409	1.01	Y	028670	1000	5345 억		80382999	N	N	152799	N	00	N
56	20250508	100344	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3405	-5	5	-0.15	648643094	190097	14.15	3420	3430	3400	4430	2390	3410	3412.17	15.04	0	11049	3490	3450	3390	3350	3290	3470	3370	5346	1020	1000	2590	5	1	534569512	18202	6.78	0.32	12	0.04	502.00	10576.00	4895	20240513	-30.44	3005	20250409	13.31	4040	-15.72	20250305	3005	13.31	20250409	4895	-30.44	20240513	3005	13.31	20250409	1.01	Y	028670	1000	5345 억		80382999	N	N	152799	N	00	N
57	20250508	090346	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3415	5	2	0.15	155852455	45638	3.40	3420	3430	3405	4430	2390	3410	3414.97	15.04	0	-3586	3490	3450	3390	3350	3290	3470	3370	5346	1020	1000	2590	5	1	534569512	18256	6.80	0.32	12	0.01	502.00	10576.00	4895	20240513	-30.23	3005	20250409	13.64	4040	-15.47	20250305	3005	13.64	20250409	4895	-30.23	20240513	3005	13.64	20250409	1.01	Y	028670	1000	5345 억		80382999	N	N	152799	N	00	N
58	20250502	160342	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-20	5	-0.60	2574816452	775188	45.74	3320	3350	3310	4335	2335	3335	3321.54	15.00	0	-279910	3398	3366	3323	3291	3248	3382	3307	5346	1000	1000	2530	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	1.02	Y	028670	1000	5345 억		80211324	N	N	81783	N	00	N
59	20250502	150345	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	-10	5	-0.30	2093198529	630036	37.18	3320	3350	3310	4335	2335	3335	3322.35	15.00	0	-275460	3398	3366	3323	3291	3248	3382	3307	5346	1000	1000	2530	5	1	534569512	17774	6.62	0.31	12	0.12	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	1.02	Y	028670	1000	5345 억		80211324	N	N	88219	N	00	N
60	20250502	140344	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-20	5	-0.60	1631518144	491193	28.99	3320	3350	3310	4335	2335	3335	3321.54	15.00	0	-223311	3398	3366	3323	3291	3248	3382	3307	5346	1000	1000	2530	5	1	534569512	17721	6.60	0.31	12	0.09	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	1.02	Y	028670	1000	5345 억		80211324	N	N	88219	N	00	N
61	20250502	130345	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-20	5	-0.60	1326787029	399262	23.56	3320	3350	3310	4335	2335	3335	3323.10	15.00	0	-171480	3398	3366	3323	3291	3248	3382	3307	5346	1000	1000	2530	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	1.02	Y	028670	1000	5345 억		80211324	N	N	88219	N	00	N
62	20250502	120344	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-20	5	-0.60	1123711718	338081	19.95	3320	3350	3310	4335	2335	3335	3323.79	15.00	0	-149668	3398	3366	3323	3291	3248	3382	3307	5346	1000	1000	2530	5	1	534569512	17721	6.60	0.31	12	0.06	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	1.02	Y	028670	1000	5345 억		80211324	N	N	88219	N	00	N
63	20250502	110344	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3315	-20	5	-0.60	823528137	247590	14.61	3320	3350	3315	4335	2335	3335	3326.18	15.00	0	-133525	3398	3366	3323	3291	3248	3382	3307	5346	1000	1000	2530	5	1	534569512	17721	6.60	0.31	12	0.05	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	1.02	Y	028670	1000	5345 억		80211324	N	N	88219	N	00	N
64	20250502	100343	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3325	-10	5	-0.30	594047754	178573	10.54	3320	3350	3315	4335	2335	3335	3326.64	15.00	0	-101312	3398	3366	3323	3291	3248	3382	3307	5346	1000	1000	2530	5	1	534569512	17774	6.62	0.31	12	0.03	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	1.02	Y	028670	1000	5345 억		80211324	N	N	88219	N	00	N
65	20250502	090343	55	30.00	KOSPI200		운송·창고	N	N	N	Y	40	N	3330	-5	5	-0.15	32567795	9795	0.58	3320	3350	3320	4335	2335	3335	3324.94	15.00	0	1076	3398	3366	3323	3291	3248	3382	3307	5346	1000	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	1.02	Y	028670	1000	5345 억		80211324	N	N	88219	N	00	N