KissMeData/011200/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20250414	160247	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19220	-100	5	-0.52	23978023830	1244978	62.56	19320	19500	18910	25100	13530	19320	19259.81	9.52	-282227	20106	19712	19106	18712	18106	19910	18910	44052	5780	5000	14290	10	1	881039496	169336	4.48	0.61	12	0.14	4293.00	31615.00	22650	20250310	-15.14	14250	20240419	34.88	22650	-15.14	20250310	17460	10.08	20250102	22650	-15.14	20250310	14250	34.88	20240419	0.26	Y	011200	5000	44051 억	83855682	N	N	143469	N	N
3	20250414	150248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19280	-40	5	-0.21	21127188205	1096752	55.11	19320	19500	18910	25100	13530	19320	19263.41	9.52	-267564	20106	19712	19106	18712	18106	19910	18910	44052	5780	5000	14290	10	1	881039496	169864	4.49	0.61	12	0.12	4293.00	31615.00	22650	20250310	-14.88	14250	20240419	35.30	22650	-14.88	20250310	17460	10.42	20250102	22650	-14.88	20250310	14250	35.30	20240419	0.26	Y	011200	5000	44051 억	83855682	N	N	216825	N	N
4	20250414	140248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19260	-60	5	-0.31	17552872585	911411	45.80	19320	19500	18910	25100	13530	19320	19259.01	9.52	-207790	20106	19712	19106	18712	18106	19910	18910	44052	5780	5000	14290	10	1	881039496	169688	4.49	0.61	12	0.10	4293.00	31615.00	22650	20250310	-14.97	14250	20240419	35.16	22650	-14.97	20250310	17460	10.31	20250102	22650	-14.97	20250310	14250	35.16	20240419	0.26	Y	011200	5000	44051 억	83855682	N	N	216825	N	N
5	20250414	130248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19340	20	2	0.10	14630058460	759990	38.19	19320	19500	18910	25100	13530	19320	19250.33	9.52	-142587	20106	19712	19106	18712	18106	19910	18910	44052	5780	5000	14290	10	1	881039496	170393	4.51	0.61	12	0.09	4293.00	31615.00	22650	20250310	-14.61	14250	20240419	35.72	22650	-14.61	20250310	17460	10.77	20250102	22650	-14.61	20250310	14250	35.72	20240419	0.26	Y	011200	5000	44051 억	83855682	N	N	216825	N	N
6	20250414	120249	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19340	20	2	0.10	12791734435	664960	33.41	19320	19500	18910	25100	13530	19320	19236.85	9.52	-131855	20106	19712	19106	18712	18106	19910	18910	44052	5780	5000	14290	10	1	881039496	170393	4.51	0.61	12	0.08	4293.00	31615.00	22650	20250310	-14.61	14250	20240419	35.72	22650	-14.61	20250310	17460	10.77	20250102	22650	-14.61	20250310	14250	35.72	20240419	0.26	Y	011200	5000	44051 억	83855682	N	N	216825	N	N
7	20250414	110247	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19240	-80	5	-0.41	10651327285	554178	27.85	19320	19500	18910	25100	13530	19320	19220.05	9.52	-132653	20106	19712	19106	18712	18106	19910	18910	44052	5780	5000	14290	10	1	881039496	169512	4.48	0.61	12	0.06	4293.00	31615.00	22650	20250310	-15.06	14250	20240419	35.02	22650	-15.06	20250310	17460	10.19	20250102	22650	-15.06	20250310	14250	35.02	20240419	0.26	Y	011200	5000	44051 억	83855682	N	N	216825	N	N
8	20250414	100248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19310	-10	5	-0.05	8292987415	431848	21.70	19320	19500	18910	25100	13530	19320	19203.49	9.52	-125227	20106	19712	19106	18712	18106	19910	18910	44052	5780	5000	14290	10	1	881039496	170129	4.50	0.61	12	0.05	4293.00	31615.00	22650	20250310	-14.75	14250	20240419	35.51	22650	-14.75	20250310	17460	10.60	20250102	22650	-14.75	20250310	14250	35.51	20240419	0.26	Y	011200	5000	44051 억	83855682	N	N	216825	N	N
9	20250414	090249	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19200	-120	5	-0.62	1800524150	93321	4.69	19320	19500	18910	25100	13530	19320	19293.88	9.52	-49147	20106	19712	19106	18712	18106	19910	18910	44052	5780	5000	14290	10	1	881039496	169160	4.47	0.61	12	0.01	4293.00	31615.00	22650	20250310	-15.23	14250	20240419	34.74	22650	-15.23	20250310	17460	9.97	20250102	22650	-15.23	20250310	14250	34.74	20240419	0.26	Y	011200	5000	44051 억	83855682	N	N	216825	N	N
10	20250411	160246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19320	210	2	1.10	38098324795	1990121	101.28	18700	19500	18500	24800	13380	19110	19143.72	9.56	-608114	19536	19322	18956	18742	18376	19430	18850	44052	5690	5000	14140	10	1	881039496	170217	4.50	0.61	12	0.23	4293.00	31615.00	22650	20250310	-14.70	14250	20240419	35.58	22650	-14.70	20250310	17460	10.65	20250102	22650	-14.70	20250310	14250	35.58	20240419	0.28	Y	011200	5000	44051 억	84230642	N	N	216825	N	N
11	20250411	150248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19330	220	2	1.15	34613485875	1809727	92.10	18700	19500	18500	24800	13380	19110	19126.36	9.56	-544657	19536	19322	18956	18742	18376	19430	18850	44052	5690	5000	14140	10	1	881039496	170305	4.50	0.61	12	0.21	4293.00	31615.00	22650	20250310	-14.66	14250	20240419	35.65	22650	-14.66	20250310	17460	10.71	20250102	22650	-14.66	20250310	14250	35.65	20240419	0.28	Y	011200	5000	44051 억	84230642	N	N	133359	N	N
12	20250411	140248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19490	380	2	1.99	26864460135	1410342	71.77	18700	19500	18500	24800	13380	19110	19048.19	9.56	-326482	19536	19322	18956	18742	18376	19430	18850	44052	5690	5000	14140	10	1	881039496	171715	4.54	0.62	12	0.16	4293.00	31615.00	22650	20250310	-13.95	14250	20240419	36.77	22650	-13.95	20250310	17460	11.63	20250102	22650	-13.95	20250310	14250	36.77	20240419	0.28	Y	011200	5000	44051 억	84230642	N	N	133359	N	N
13	20250411	130248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19160	50	2	0.26	18549325250	981317	49.94	18700	19230	18500	24800	13380	19110	18902.48	9.56	-272040	19536	19322	18956	18742	18376	19430	18850	44052	5690	5000	14140	10	1	881039496	168807	4.46	0.61	12	0.11	4293.00	31615.00	22650	20250310	-15.41	14250	20240419	34.46	22650	-15.41	20250310	17460	9.74	20250102	22650	-15.41	20250310	14250	34.46	20240419	0.28	Y	011200	5000	44051 억	84230642	N	N	133359	N	N
14	20250411	120248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19090	-20	5	-0.10	15951306950	845373	43.02	18700	19230	18500	24800	13380	19110	18868.96	9.56	-232235	19536	19322	18956	18742	18376	19430	18850	44052	5690	5000	14140	10	1	881039496	168190	4.45	0.60	12	0.10	4293.00	31615.00	22650	20250310	-15.72	14250	20240419	33.96	22650	-15.72	20250310	17460	9.34	20250102	22650	-15.72	20250310	14250	33.96	20240419	0.28	Y	011200	5000	44051 억	84230642	N	N	133359	N	N
15	20250411	110247	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19050	-60	5	-0.31	11894894045	633388	32.23	18700	19140	18500	24800	13380	19110	18779.79	9.56	-183815	19536	19322	18956	18742	18376	19430	18850	44052	5690	5000	14140	10	1	881039496	167838	4.44	0.60	12	0.07	4293.00	31615.00	22650	20250310	-15.89	14250	20240419	33.68	22650	-15.89	20250310	17460	9.11	20250102	22650	-15.89	20250310	14250	33.68	20240419	0.28	Y	011200	5000	44051 억	84230642	N	N	133359	N	N
16	20250411	100248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18760	-350	5	-1.83	8604431695	459266	23.37	18700	19140	18500	24800	13380	19110	18735.18	9.56	-155556	19536	19322	18956	18742	18376	19430	18850	44052	5690	5000	14140	10	1	881039496	165283	4.37	0.59	12	0.05	4293.00	31615.00	22650	20250310	-17.17	14250	20240419	31.65	22650	-17.17	20250310	17460	7.45	20250102	22650	-17.17	20250310	14250	31.65	20240419	0.28	Y	011200	5000	44051 억	84230642	N	N	133359	N	N
17	20250411	090249	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18890	-220	5	-1.15	644847970	34373	1.75	18700	18900	18700	24800	13380	19110	18760.31	9.56	-2910	19536	19322	18956	18742	18376	19430	18850	44052	5690	5000	14140	10	1	881039496	166428	4.40	0.60	12	0.00	4293.00	31615.00	22650	20250310	-16.60	14250	20240419	32.56	22650	-16.60	20250310	17460	8.19	20250102	22650	-16.60	20250310	14250	32.56	20240419	0.28	Y	011200	5000	44051 억	84230642	N	N	133359	N	N
18	20250410	160246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19110	1420	2	8.03	37252303020	1965062	130.83	18900	19170	18590	22950	12390	17690	18957.28	9.55	-2537	18350	18020	17790	17460	17230	17905	17345	44052	5260	5000	13090	10	1	881039496	168367	4.45	0.60	12	0.22	4293.00	31615.00	22650	20250310	-15.63	14250	20240419	34.11	22650	-15.63	20250310	17460	9.45	20250102	22650	-15.63	20250310	14250	34.11	20240419	0.28	Y	011200	5000	44051 억	84177629	N	N	133359	N	N
19	20250410	150247	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19140	1450	2	8.20	25507653795	1350284	89.90	18900	19170	18590	22950	12390	17690	18890.58	9.55	-55428	18350	18020	17790	17460	17230	17905	17345	44052	5260	5000	13090	10	1	881039496	168631	4.46	0.61	12	0.15	4293.00	31615.00	22650	20250310	-15.50	14250	20240419	34.32	22650	-15.50	20250310	17460	9.62	20250102	22650	-15.50	20250310	14250	34.32	20240419	0.28	Y	011200	5000	44051 억	84177629	N	N	230537	N	N
20	20250410	140247	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19070	1380	2	7.80	22146366440	1174398	78.19	18900	19140	18590	22950	12390	17690	18857.63	9.55	9669	18350	18020	17790	17460	17230	17905	17345	44052	5260	5000	13090	10	1	881039496	168014	4.44	0.60	12	0.13	4293.00	31615.00	22650	20250310	-15.81	14250	20240419	33.82	22650	-15.81	20250310	17460	9.22	20250102	22650	-15.81	20250310	14250	33.82	20240419	0.28	Y	011200	5000	44051 억	84177629	N	N	230537	N	N
21	20250410	130247	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18930	1240	2	7.01	16169974305	860584	57.30	18900	18960	18590	22950	12390	17690	18789.54	9.55	-23931	18350	18020	17790	17460	17230	17905	17345	44052	5260	5000	13090	10	1	881039496	166781	4.41	0.60	12	0.10	4293.00	31615.00	22650	20250310	-16.42	14250	20240419	32.84	22650	-16.42	20250310	17460	8.42	20250102	22650	-16.42	20250310	14250	32.84	20240419	0.28	Y	011200	5000	44051 억	84177629	N	N	230537	N	N
22	20250410	120248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18840	1150	2	6.50	14229990845	757945	50.46	18900	18950	18590	22950	12390	17690	18774.44	9.55	-5987	18350	18020	17790	17460	17230	17905	17345	44052	5260	5000	13090	10	1	881039496	165988	4.39	0.60	12	0.09	4293.00	31615.00	22650	20250310	-16.82	14250	20240419	32.21	22650	-16.82	20250310	17460	7.90	20250102	22650	-16.82	20250310	14250	32.21	20240419	0.28	Y	011200	5000	44051 억	84177629	N	N	230537	N	N
23	20250410	110247	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18850	1160	2	6.56	11339042145	604866	40.27	18900	18910	18590	22950	12390	17690	18746.37	9.55	-2909	18350	18020	17790	17460	17230	17905	17345	44052	5260	5000	13090	10	1	881039496	166076	4.39	0.60	12	0.07	4293.00	31615.00	22650	20250310	-16.78	14250	20240419	32.28	22650	-16.78	20250310	17460	7.96	20250102	22650	-16.78	20250310	14250	32.28	20240419	0.28	Y	011200	5000	44051 억	84177629	N	N	230537	N	N
24	20250410	100246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18710	1020	2	5.77	8367367640	446342	29.72	18900	18910	18590	22950	12390	17690	18746.54	9.55	-23245	18350	18020	17790	17460	17230	17905	17345	44052	5260	5000	13090	10	1	881039496	164842	4.36	0.59	12	0.05	4293.00	31615.00	22650	20250310	-17.40	14250	20240419	31.30	22650	-17.40	20250310	17460	7.16	20250102	22650	-17.40	20250310	14250	31.30	20240419	0.28	Y	011200	5000	44051 억	84177629	N	N	230537	N	N
25	20250410	090248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18680	990	2	5.60	1448011220	76905	5.12	18900	18910	18670	22950	12390	17690	18828.57	9.55	-20354	18350	18020	17790	17460	17230	17905	17345	44052	5260	5000	13090	10	1	881039496	164578	4.35	0.59	12	0.01	4293.00	31615.00	22650	20250310	-17.53	14250	20240419	31.09	22650	-17.53	20250310	17460	6.99	20250102	22650	-17.53	20250310	14250	31.09	20240419	0.28	Y	011200	5000	44051 억	84177629	N	N	230537	N	N
26	20250409	160246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	17690	-300	5	-1.67	26708680665	1501952	84.18	17880	18120	17560	23350	12600	17990	17782.66	9.66	-191002	19596	18792	18376	17572	17156	18585	17365	44052	5360	5000	13310	10	1	881039496	155856	4.12	0.56	12	0.17	4293.00	31615.00	22650	20250310	-21.90	14250	20240419	24.14	22650	-21.90	20250310	17460	1.32	20250102	22650	-21.90	20250310	14250	24.14	20240419	0.28	Y	011200	5000	44051 억	85065562	N	N	230537	N	N
27	20250409	150230	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	17650	-340	5	-1.89	23964240945	1346757	75.48	17880	18120	17560	23350	12600	17990	17794.03	9.66	-163196	19596	18792	18376	17572	17156	18585	17365	44052	5360	5000	13310	10	1	881039496	155503	4.11	0.56	12	0.15	4293.00	31615.00	22650	20250310	-22.08	14250	20240419	23.86	22650	-22.08	20250310	17460	1.09	20250102	22650	-22.08	20250310	14250	23.86	20240419	0.28	Y	011200	5000	44051 억	85065562	N	N	150546	N	N
28	20250409	140245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	17720	-270	5	-1.50	19401058100	1087721	60.96	17880	18120	17560	23350	12600	17990	17836.43	9.66	-188914	19596	18792	18376	17572	17156	18585	17365	44052	5360	5000	13310	10	1	881039496	156120	4.13	0.56	12	0.12	4293.00	31615.00	22650	20250310	-21.77	14250	20240419	24.35	22650	-21.77	20250310	17460	1.49	20250102	22650	-21.77	20250310	14250	24.35	20240419	0.28	Y	011200	5000	44051 억	85065562	N	N	150546	N	N
29	20250409	130244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	17620	-370	5	-2.06	15881719250	888380	49.79	17880	18120	17610	23350	12600	17990	17877.17	9.66	-164054	19596	18792	18376	17572	17156	18585	17365	44052	5360	5000	13310	10	1	881039496	155239	4.10	0.56	12	0.10	4293.00	31615.00	22650	20250310	-22.21	14250	20240419	23.65	22650	-22.21	20250310	17460	0.92	20250102	22650	-22.21	20250310	14250	23.65	20240419	0.28	Y	011200	5000	44051 억	85065562	N	N	150546	N	N
30	20250409	120245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	17920	-70	5	-0.39	11829479865	660652	37.03	17880	18120	17740	23350	12600	17990	17905.77	9.66	-119905	19596	18792	18376	17572	17156	18585	17365	44052	5360	5000	13310	10	1	881039496	157882	4.17	0.57	12	0.07	4293.00	31615.00	22650	20250310	-20.88	14250	20240419	25.75	22650	-20.88	20250310	17460	2.63	20250102	22650	-20.88	20250310	14250	25.75	20240419	0.28	Y	011200	5000	44051 억	85065562	N	N	150546	N	N
31	20250409	110246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	17990	0	3	0.00	8288615645	462997	25.95	17880	18120	17740	23350	12600	17990	17902.09	9.66	-7019	19596	18792	18376	17572	17156	18585	17365	44052	5360	5000	13310	10	1	881039496	158499	4.19	0.57	12	0.05	4293.00	31615.00	22650	20250310	-20.57	14250	20240419	26.25	22650	-20.57	20250310	17460	3.04	20250102	22650	-20.57	20250310	14250	26.25	20240419	0.28	Y	011200	5000	44051 억	85065562	N	N	150546	N	N
32	20250409	100245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	17900	-90	5	-0.50	6282414365	351134	19.68	17880	18120	17740	23350	12600	17990	17891.79	9.66	-25166	19596	18792	18376	17572	17156	18585	17365	44052	5360	5000	13310	10	1	881039496	157706	4.17	0.57	12	0.04	4293.00	31615.00	22650	20250310	-20.97	14250	20240419	25.61	22650	-20.97	20250310	17460	2.52	20250102	22650	-20.97	20250310	14250	25.61	20240419	0.28	Y	011200	5000	44051 억	85065562	N	N	150546	N	N
33	20250409	090246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	17950	-40	5	-0.22	647122850	36153	2.03	17880	18000	17880	23350	12600	17990	17899.56	9.66	11403	19596	18792	18376	17572	17156	18585	17365	44052	5360	5000	13310	10	1	881039496	158147	4.18	0.57	12	0.00	4293.00	31615.00	22650	20250310	-20.75	14250	20240419	25.96	22650	-20.75	20250310	17460	2.81	20250102	22650	-20.75	20250310	14250	25.96	20240419	0.28	Y	011200	5000	44051 억	85065562	N	N	150546	N	N
34	20250408	160243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	17990	-260	5	-1.42	32775907730	1784291	82.87	18650	19180	17960	23700	12780	18250	18369.47	9.58	-85848	19543	18896	18453	17806	17363	18675	17585	44052	5450	5000	13500	10	1	881039496	158499	4.19	0.57	12	0.20	4293.00	31615.00	22650	20250310	-20.57	14250	20240419	26.25	22650	-20.57	20250310	17460	3.04	20250102	22650	-20.57	20250310	14250	26.25	20240419	0.28	Y	011200	5000	44051 억	84424283	N	N	150546	N	N
35	20250408	150245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18150	-100	5	-0.55	27924354720	1515073	70.37	18650	19180	17960	23700	12780	18250	18431.03	9.58	-78640	19543	18896	18453	17806	17363	18675	17585	44052	5450	5000	13500	10	1	881039496	159909	4.23	0.57	12	0.17	4293.00	31615.00	22650	20250310	-19.87	14250	20240419	27.37	22650	-19.87	20250310	17460	3.95	20250102	22650	-19.87	20250310	14250	27.37	20240419	0.28	Y	011200	5000	44051 억	84424283	N	N	274626	N	N
36	20250408	140244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18120	-130	5	-0.71	21974236010	1185351	55.06	18650	19180	18060	23700	12780	18250	18538.17	9.58	-35962	19543	18896	18453	17806	17363	18675	17585	44052	5450	5000	13500	10	1	881039496	159644	4.22	0.57	12	0.13	4293.00	31615.00	22650	20250310	-20.00	14250	20240419	27.16	22650	-20.00	20250310	17460	3.78	20250102	22650	-20.00	20250310	14250	27.16	20240419	0.28	Y	011200	5000	44051 억	84424283	N	N	274626	N	N
37	20250408	130244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18190	-60	5	-0.33	18488596000	993031	46.12	18650	19180	18110	23700	12780	18250	18618.35	9.58	-13259	19543	18896	18453	17806	17363	18675	17585	44052	5450	5000	13500	10	1	881039496	160261	4.24	0.58	12	0.11	4293.00	31615.00	22650	20250310	-19.69	14250	20240419	27.65	22650	-19.69	20250310	17460	4.18	20250102	22650	-19.69	20250310	14250	27.65	20240419	0.28	Y	011200	5000	44051 억	84424283	N	N	274626	N	N
38	20250408	120245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18400	150	2	0.82	14586320220	779034	36.18	18650	19180	18370	23700	12780	18250	18723.60	9.58	33459	19543	18896	18453	17806	17363	18675	17585	44052	5450	5000	13500	10	1	881039496	162111	4.29	0.58	12	0.09	4293.00	31615.00	22650	20250310	-18.76	14250	20240419	29.12	22650	-18.76	20250310	17460	5.38	20250102	22650	-18.76	20250310	14250	29.12	20240419	0.28	Y	011200	5000	44051 억	84424283	N	N	274626	N	N
39	20250408	110243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18650	400	2	2.19	11619295145	619118	28.76	18650	19180	18480	23700	12780	18250	18767.50	9.58	50141	19543	18896	18453	17806	17363	18675	17585	44052	5450	5000	13500	10	1	881039496	164314	4.34	0.59	12	0.07	4293.00	31615.00	22650	20250310	-17.66	14250	20240419	30.88	22650	-17.66	20250310	17460	6.82	20250102	22650	-17.66	20250310	14250	30.88	20240419	0.28	Y	011200	5000	44051 억	84424283	N	N	274626	N	N
40	20250408	100244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18640	390	2	2.14	8364864875	444218	20.63	18650	19180	18530	23700	12780	18250	18830.54	9.58	47383	19543	18896	18453	17806	17363	18675	17585	44052	5450	5000	13500	10	1	881039496	164226	4.34	0.59	12	0.05	4293.00	31615.00	22650	20250310	-17.70	14250	20240419	30.81	22650	-17.70	20250310	17460	6.76	20250102	22650	-17.70	20250310	14250	30.81	20240419	0.28	Y	011200	5000	44051 억	84424283	N	N	274626	N	N
41	20250408	090245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18650	400	2	2.19	880132850	47212	2.19	18650	18730	18530	23700	12780	18250	18642.14	9.58	14558	19543	18896	18453	17806	17363	18675	17585	44052	5450	5000	13500	10	1	881039496	164314	4.34	0.59	12	0.01	4293.00	31615.00	22650	20250310	-17.66	14250	20240419	30.88	22650	-17.66	20250310	17460	6.82	20250102	22650	-17.66	20250310	14250	30.88	20240419	0.28	Y	011200	5000	44051 억	84424283	N	N	274626	N	N
42	20250407	160241	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18250	-1350	5	-6.89	39585377045	2153008	157.52	19000	19100	18010	25450	13720	19600	18386.10	9.56	-450283	20273	19936	19553	19216	18833	20105	19385	44052	5850	5000	14500	10	1	881039496	160790	4.25	0.58	12	0.24	4293.00	31615.00	22650	20250310	-19.43	14250	20240419	28.07	22650	-19.43	20250310	17460	4.52	20250102	22650	-19.43	20250310	14250	28.07	20240419	0.28	Y	011200	5000	44051 억	84271048	N	N	274626	N	N
43	20250407	150244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18210	-1390	5	-7.09	36046050730	1958868	143.31	19000	19100	18010	25450	13720	19600	18401.47	9.56	-384473	20273	19936	19553	19216	18833	20105	19385	44052	5850	5000	14500	10	1	881039496	160437	4.24	0.58	12	0.22	4293.00	31615.00	22650	20250310	-19.60	14250	20240419	27.79	22650	-19.60	20250310	17460	4.30	20250102	22650	-19.60	20250310	14250	27.79	20240419	0.28	Y	011200	5000	44051 억	84271048	N	N	171698	N	N
44	20250407	140244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18320	-1280	5	-6.53	32295640285	1753370	128.28	19000	19100	18010	25450	13720	19600	18419.18	9.56	-341928	20273	19936	19553	19216	18833	20105	19385	44052	5850	5000	14500	10	1	881039496	161406	4.27	0.58	12	0.20	4293.00	31615.00	22650	20250310	-19.12	14250	20240419	28.56	22650	-19.12	20250310	17460	4.93	20250102	22650	-19.12	20250310	14250	28.56	20240419	0.28	Y	011200	5000	44051 억	84271048	N	N	171698	N	N
45	20250407	130242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18510	-1090	5	-5.56	28634686715	1554074	113.70	19000	19100	18010	25450	13720	19600	18425.56	9.56	-318375	20273	19936	19553	19216	18833	20105	19385	44052	5850	5000	14500	10	1	881039496	163080	4.31	0.59	12	0.18	4293.00	31615.00	22650	20250310	-18.28	14250	20240419	29.89	22650	-18.28	20250310	17460	6.01	20250102	22650	-18.28	20250310	14250	29.89	20240419	0.28	Y	011200	5000	44051 억	84271048	N	N	171698	N	N
46	20250407	120242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18640	-960	5	-4.90	26272878685	1426557	104.37	19000	19100	18010	25450	13720	19600	18416.98	9.56	-301894	20273	19936	19553	19216	18833	20105	19385	44052	5850	5000	14500	10	1	881039496	164226	4.34	0.59	12	0.16	4293.00	31615.00	22650	20250310	-17.70	14250	20240419	30.81	22650	-17.70	20250310	17460	6.76	20250102	22650	-17.70	20250310	14250	30.81	20240419	0.28	Y	011200	5000	44051 억	84271048	N	N	171698	N	N
47	20250407	110243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18580	-1020	5	-5.20	23528820280	1279003	93.57	19000	19100	18010	25450	13720	19600	18396.22	9.56	-280340	20273	19936	19553	19216	18833	20105	19385	44052	5850	5000	14500	10	1	881039496	163697	4.33	0.59	12	0.15	4293.00	31615.00	22650	20250310	-17.97	14250	20240419	30.39	22650	-17.97	20250310	17460	6.41	20250102	22650	-17.97	20250310	14250	30.39	20240419	0.28	Y	011200	5000	44051 억	84271048	N	N	171698	N	N
48	20250407	100242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18220	-1380	5	-7.04	15563059165	842819	61.66	19000	19100	18010	25450	13720	19600	18465.48	9.56	-199700	20273	19936	19553	19216	18833	20105	19385	44052	5850	5000	14500	10	1	881039496	160525	4.24	0.58	12	0.10	4293.00	31615.00	22650	20250310	-19.56	14250	20240419	27.86	22650	-19.56	20250310	17460	4.35	20250102	22650	-19.56	20250310	14250	27.86	20240419	0.28	Y	011200	5000	44051 억	84271048	N	N	171698	N	N
49	20250407	090243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	18840	-760	5	-3.88	1135927505	59897	4.38	19000	19100	18820	25450	13720	19600	18964.68	9.56	5736	20273	19936	19553	19216	18833	20105	19385	44052	5850	5000	14500	10	1	881039496	165988	4.39	0.60	12	0.01	4293.00	31615.00	22650	20250310	-16.82	14250	20240419	32.21	22650	-16.82	20250310	17460	7.90	20250102	22650	-16.82	20250310	14250	32.21	20240419	0.28	Y	011200	5000	44051 억	84271048	N	N	171698	N	N
50	20250404	160242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19600	-150	5	-0.76	26649581420	1366835	90.23	19330	19890	19170	25650	13830	19750	19497.28	9.63	-275379	20276	20012	19836	19572	19396	19925	19485	44052	5900	5000	14610	10	1	881039496	172684	4.57	0.62	12	0.16	4293.00	31615.00	22650	20250310	-13.47	14250	20240419	37.54	22650	-13.47	20250310	17460	12.26	20250102	22650	-13.47	20250310	14250	37.54	20240419	0.27	Y	011200	5000	44051 억	84841504	N	N	171698	N	N
51	20250404	150243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19530	-220	5	-1.11	24039169055	1233482	81.43	19330	19890	19170	25650	13830	19750	19488.87	9.63	-199820	20276	20012	19836	19572	19396	19925	19485	44052	5900	5000	14610	10	1	881039496	172067	4.55	0.62	12	0.14	4293.00	31615.00	22650	20250310	-13.77	14250	20240419	37.05	22650	-13.77	20250310	17460	11.86	20250102	22650	-13.77	20250310	14250	37.05	20240419	0.27	Y	011200	5000	44051 억	84841504	N	N	206971	N	N
52	20250404	140244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19350	-400	5	-2.03	20152027410	1032945	68.19	19330	19890	19170	25650	13830	19750	19509.29	9.63	-188318	20276	20012	19836	19572	19396	19925	19485	44052	5900	5000	14610	10	1	881039496	170481	4.51	0.61	12	0.12	4293.00	31615.00	22650	20250310	-14.57	14250	20240419	35.79	22650	-14.57	20250310	17460	10.82	20250102	22650	-14.57	20250310	14250	35.79	20240419	0.27	Y	011200	5000	44051 억	84841504	N	N	206971	N	N
53	20250404	130245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19460	-290	5	-1.47	18185263195	931584	61.50	19330	19890	19170	25650	13830	19750	19520.80	9.63	-163743	20276	20012	19836	19572	19396	19925	19485	44052	5900	5000	14610	10	1	881039496	171450	4.53	0.62	12	0.11	4293.00	31615.00	22650	20250310	-14.08	14250	20240419	36.56	22650	-14.08	20250310	17460	11.45	20250102	22650	-14.08	20250310	14250	36.56	20240419	0.27	Y	011200	5000	44051 억	84841504	N	N	206971	N	N
54	20250404	120243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19430	-320	5	-1.62	15973244835	817658	53.98	19330	19890	19170	25650	13830	19750	19535.36	9.63	-167420	20276	20012	19836	19572	19396	19925	19485	44052	5900	5000	14610	10	1	881039496	171186	4.53	0.61	12	0.09	4293.00	31615.00	22650	20250310	-14.22	14250	20240419	36.35	22650	-14.22	20250310	17460	11.28	20250102	22650	-14.22	20250310	14250	36.35	20240419	0.27	Y	011200	5000	44051 억	84841504	N	N	206971	N	N
55	20250404	110243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19690	-60	5	-0.30	9449236770	484281	31.97	19330	19750	19170	25650	13830	19750	19511.89	9.63	-140415	20276	20012	19836	19572	19396	19925	19485	44052	5900	5000	14610	10	1	881039496	173477	4.59	0.62	12	0.05	4293.00	31615.00	22650	20250310	-13.07	14250	20240419	38.18	22650	-13.07	20250310	17460	12.77	20250102	22650	-13.07	20250310	14250	38.18	20240419	0.27	Y	011200	5000	44051 억	84841504	N	N	206971	N	N
56	20250404	100243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19710	-40	5	-0.20	6165885520	317270	20.94	19330	19720	19170	25650	13830	19750	19434.19	9.63	-87052	20276	20012	19836	19572	19396	19925	19485	44052	5900	5000	14610	10	1	881039496	173653	4.59	0.62	12	0.04	4293.00	31615.00	22650	20250310	-12.98	14250	20240419	38.32	22650	-12.98	20250310	17460	12.89	20250102	22650	-12.98	20250310	14250	38.32	20240419	0.27	Y	011200	5000	44051 억	84841504	N	N	206971	N	N
57	20250404	090244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19270	-480	5	-2.43	896721670	46512	3.07	19330	19500	19170	25650	13830	19750	19279.35	9.63	-13958	20276	20012	19836	19572	19396	19925	19485	44052	5900	5000	14610	10	1	881039496	169776	4.49	0.61	12	0.01	4293.00	31615.00	22650	20250310	-14.92	14250	20240419	35.23	22650	-14.92	20250310	17460	10.37	20250102	22650	-14.92	20250310	14250	35.23	20240419	0.27	Y	011200	5000	44051 억	84841504	N	N	206971	N	N
58	20250403	160240	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19750	-800	5	-3.89	30030882600	1514820	122.93	19930	20100	19660	26700	14400	20550	19824.73	9.70	-547733	21116	20832	20516	20232	19916	20675	20075	44052	6150	5000	15200	10	1	881039496	174005	4.60	0.62	12	0.17	4293.00	31615.00	22650	20250310	-12.80	14250	20240419	38.60	22650	-12.80	20250310	17460	13.12	20250102	22650	-12.80	20250310	14250	38.60	20240419	0.29	Y	011200	5000	44051 억	85495592	N	N	206936	N	N
59	20250403	150242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19770	-780	5	-3.80	25438994590	1282384	104.07	19930	20100	19660	26700	14400	20550	19837.27	9.70	-516708	21116	20832	20516	20232	19916	20675	20075	44052	6150	5000	15200	10	1	881039496	174182	4.61	0.63	12	0.15	4293.00	31615.00	22650	20250310	-12.72	14250	20240419	38.74	22650	-12.72	20250310	17460	13.23	20250102	22650	-12.72	20250310	14250	38.74	20240419	0.29	Y	011200	5000	44051 억	85495592	N	N	119433	N	N
60	20250403	140241	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19850	-700	5	-3.41	20279517720	1022050	82.94	19930	20100	19660	26700	14400	20550	19842.00	9.70	-405944	21116	20832	20516	20232	19916	20675	20075	44052	6150	5000	15200	10	1	881039496	174886	4.62	0.63	12	0.12	4293.00	31615.00	22650	20250310	-12.36	14250	20240419	39.30	22650	-12.36	20250310	17460	13.69	20250102	22650	-12.36	20250310	14250	39.30	20240419	0.29	Y	011200	5000	44051 억	85495592	N	N	119433	N	N
61	20250403	130242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19850	-700	5	-3.41	17706938525	892365	72.42	19930	20100	19660	26700	14400	20550	19842.71	9.70	-355002	21116	20832	20516	20232	19916	20675	20075	44052	6150	5000	15200	10	1	881039496	174886	4.62	0.63	12	0.10	4293.00	31615.00	22650	20250310	-12.36	14250	20240419	39.30	22650	-12.36	20250310	17460	13.69	20250102	22650	-12.36	20250310	14250	39.30	20240419	0.29	Y	011200	5000	44051 억	85495592	N	N	119433	N	N
62	20250403	120242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19850	-700	5	-3.41	15550265740	783625	63.59	19930	20100	19660	26700	14400	20550	19844.01	9.70	-308650	21116	20832	20516	20232	19916	20675	20075	44052	6150	5000	15200	10	1	881039496	174886	4.62	0.63	12	0.09	4293.00	31615.00	22650	20250310	-12.36	14250	20240419	39.30	22650	-12.36	20250310	17460	13.69	20250102	22650	-12.36	20250310	14250	39.30	20240419	0.29	Y	011200	5000	44051 억	85495592	N	N	119433	N	N
63	20250403	110241	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19900	-650	5	-3.16	13105265030	660435	53.59	19930	20100	19660	26700	14400	20550	19843.38	9.70	-258971	21116	20832	20516	20232	19916	20675	20075	44052	6150	5000	15200	10	1	881039496	175327	4.64	0.63	12	0.07	4293.00	31615.00	22650	20250310	-12.14	14250	20240419	39.65	22650	-12.14	20250310	17460	13.97	20250102	22650	-12.14	20250310	14250	39.65	20240419	0.29	Y	011200	5000	44051 억	85495592	N	N	119433	N	N
64	20250403	100241	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19970	-580	5	-2.82	9084479835	458274	37.19	19930	19990	19660	26700	14400	20550	19823.25	9.70	-180065	21116	20832	20516	20232	19916	20675	20075	44052	6150	5000	15200	10	1	881039496	175944	4.65	0.63	12	0.05	4293.00	31615.00	22650	20250310	-11.83	14250	20240419	40.14	22650	-11.83	20250310	17460	14.38	20250102	22650	-11.83	20250310	14250	40.14	20240419	0.29	Y	011200	5000	44051 억	85495592	N	N	119433	N	N
65	20250403	090242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	19910	-640	5	-3.11	1276178950	64255	5.21	19930	19980	19700	26700	14400	20550	19861.16	9.70	-23985	21116	20832	20516	20232	19916	20675	20075	44052	6150	5000	15200	10	1	881039496	175415	4.64	0.63	12	0.01	4293.00	31615.00	22650	20250310	-12.10	14250	20240419	39.72	22650	-12.10	20250310	17460	14.03	20250102	22650	-12.10	20250310	14250	39.72	20240419	0.29	Y	011200	5000	44051 억	85495592	N	N	119433	N	N
66	20250402	160238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20550	0	3	0.00	25236964550	1232283	66.68	20700	20800	20200	26700	14400	20550	20479.84	9.73	-353951	21363	20956	20343	19936	19323	21160	20140	44052	6150	5000	15200	50	1	881039496	181054	4.79	0.65	12	0.14	4293.00	31615.00	22650	20250310	-9.27	14250	20240419	44.21	22650	-9.27	20250310	17460	17.70	20250102	22650	-9.27	20250310	14250	44.21	20240419	0.29	Y	011200	5000	44051 억	85718462	N	N	119433	N	N
67	20250402	150238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20500	-50	5	-0.24	21817335600	1065628	57.66	20700	20800	20200	26700	14400	20550	20473.69	9.73	-294917	21363	20956	20343	19936	19323	21160	20140	44052	6150	5000	15200	50	1	881039496	180613	4.78	0.65	12	0.12	4293.00	31615.00	22650	20250310	-9.49	14250	20240419	43.86	22650	-9.49	20250310	17460	17.41	20250102	22650	-9.49	20250310	14250	43.86	20240419	0.29	Y	011200	5000	44051 억	85718462	N	N	103447	N	N
68	20250402	140238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20375	-175	5	-0.85	17468740900	852669	46.14	20700	20800	20200	26700	14400	20550	20487.13	9.73	-231493	21363	20956	20343	19936	19323	21160	20140	44052	6150	5000	15200	50	1	881039496	179512	4.75	0.64	12	0.10	4293.00	31615.00	22650	20250310	-10.04	14250	20240419	42.98	22650	-10.04	20250310	17460	16.70	20250102	22650	-10.04	20250310	14250	42.98	20240419	0.29	Y	011200	5000	44051 억	85718462	N	N	103447	N	N
69	20250402	130239	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20450	-100	5	-0.49	14334016900	699359	37.84	20700	20800	20200	26700	14400	20550	20495.94	9.73	-163368	21363	20956	20343	19936	19323	21160	20140	44052	6150	5000	15200	50	1	881039496	180173	4.76	0.65	12	0.08	4293.00	31615.00	22650	20250310	-9.71	14250	20240419	43.51	22650	-9.71	20250310	17460	17.12	20250102	22650	-9.71	20250310	14250	43.51	20240419	0.29	Y	011200	5000	44051 억	85718462	N	N	103447	N	N
70	20250402	120238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20500	-50	5	-0.24	11921128550	581396	31.46	20700	20800	20200	26700	14400	20550	20504.32	9.73	-96342	21363	20956	20343	19936	19323	21160	20140	44052	6150	5000	15200	50	1	881039496	180613	4.78	0.65	12	0.07	4293.00	31615.00	22650	20250310	-9.49	14250	20240419	43.86	22650	-9.49	20250310	17460	17.41	20250102	22650	-9.49	20250310	14250	43.86	20240419	0.29	Y	011200	5000	44051 억	85718462	N	N	103447	N	N
71	20250402	110238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20700	150	2	0.73	8914094150	435246	23.55	20700	20800	20200	26700	14400	20550	20480.59	9.73	-87033	21363	20956	20343	19936	19323	21160	20140	44052	6150	5000	15200	50	1	881039496	182375	4.82	0.65	12	0.05	4293.00	31615.00	22650	20250310	-8.61	14250	20240419	45.26	22650	-8.61	20250310	17460	18.56	20250102	22650	-8.61	20250310	14250	45.26	20240419	0.29	Y	011200	5000	44051 억	85718462	N	N	103447	N	N
72	20250402	100236	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20500	-50	5	-0.24	5368002725	263180	14.24	20700	20750	20200	26700	14400	20550	20396.70	9.73	-53254	21363	20956	20343	19936	19323	21160	20140	44052	6150	5000	15200	50	1	881039496	180613	4.78	0.65	12	0.03	4293.00	31615.00	22650	20250310	-9.49	14250	20240419	43.86	22650	-9.49	20250310	17460	17.41	20250102	22650	-9.49	20250310	14250	43.86	20240419	0.29	Y	011200	5000	44051 억	85718462	N	N	103447	N	N
73	20250402	090238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20550	0	3	0.00	827751300	40091	2.17	20700	20750	20550	26700	14400	20550	20646.81	9.73	-6563	21363	20956	20343	19936	19323	21160	20140	44052	6150	5000	15200	50	1	881039496	181054	4.79	0.65	12	0.00	4293.00	31615.00	22650	20250310	-9.27	14250	20240419	44.21	22650	-9.27	20250310	17460	17.70	20250102	22650	-9.27	20250310	14250	44.21	20240419	0.29	Y	011200	5000	44051 억	85718462	N	N	103447	N	N
74	20250401	160239	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20550	990	2	5.06	37939112490	1848065	113.89	19750	20750	19730	25400	13700	19560	20529.08	9.73	-16895	20220	19890	19510	19180	18800	20055	19345	44052	5840	5000	14470	50	1	881039496	181054	4.79	0.65	12	0.21	4293.00	31615.00	22650	20250310	-9.27	14250	20240419	44.21	22650	-9.27	20250310	17460	17.70	20250102	22650	-9.27	20250310	14250	44.21	20240419	0.31	Y	011200	5000	44051 억	85763764	N	N	103447	N	N
75	20250401	150240	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20600	1040	2	5.32	34282943465	1670352	102.94	19750	20750	19730	25400	13700	19560	20524.38	9.73	35186	20220	19890	19510	19180	18800	20055	19345	44052	5840	5000	14470	50	1	881039496	181494	4.80	0.65	12	0.19	4293.00	31615.00	22650	20250310	-9.05	14250	20240419	44.56	22650	-9.05	20250310	17460	17.98	20250102	22650	-9.05	20250310	14250	44.56	20240419	0.31	Y	011200	5000	44051 억	85763764	N	N	288762	N	N
76	20250401	140239	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20700	1140	2	5.83	29112985140	1419970	87.51	19750	20750	19730	25400	13700	19560	20502.54	9.73	144365	20220	19890	19510	19180	18800	20055	19345	44052	5840	5000	14470	50	1	881039496	182375	4.82	0.65	12	0.16	4293.00	31615.00	22650	20250310	-8.61	14250	20240419	45.26	22650	-8.61	20250310	17460	18.56	20250102	22650	-8.61	20250310	14250	45.26	20240419	0.31	Y	011200	5000	44051 억	85763764	N	N	288762	N	N
77	20250401	130239	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20650	1090	2	5.57	25406860490	1240371	76.44	19750	20750	19730	25400	13700	19560	20483.28	9.73	181838	20220	19890	19510	19180	18800	20055	19345	44052	5840	5000	14470	50	1	881039496	181935	4.81	0.65	12	0.14	4293.00	31615.00	22650	20250310	-8.83	14250	20240419	44.91	22650	-8.83	20250310	17460	18.27	20250102	22650	-8.83	20250310	14250	44.91	20240419	0.31	Y	011200	5000	44051 억	85763764	N	N	288762	N	N
78	20250401	120240	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20600	1040	2	5.32	22210429390	1085667	66.91	19750	20700	19730	25400	13700	19560	20457.87	9.73	192348	20220	19890	19510	19180	18800	20055	19345	44052	5840	5000	14470	50	1	881039496	181494	4.80	0.65	12	0.12	4293.00	31615.00	22650	20250310	-9.05	14250	20240419	44.56	22650	-9.05	20250310	17460	17.98	20250102	22650	-9.05	20250310	14250	44.56	20240419	0.31	Y	011200	5000	44051 억	85763764	N	N	288762	N	N
79	20250401	110238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20550	990	2	5.06	18311743490	896341	55.24	19750	20700	19730	25400	13700	19560	20429.44	9.73	214880	20220	19890	19510	19180	18800	20055	19345	44052	5840	5000	14470	50	1	881039496	181054	4.79	0.65	12	0.10	4293.00	31615.00	22650	20250310	-9.27	14250	20240419	44.21	22650	-9.27	20250310	17460	17.70	20250102	22650	-9.27	20250310	14250	44.21	20240419	0.31	Y	011200	5000	44051 억	85763764	N	N	288762	N	N
80	20250401	100236	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20500	940	2	4.81	11290569365	555292	34.22	19750	20550	19730	25400	13700	19560	20332.67	9.73	169791	20220	19890	19510	19180	18800	20055	19345	44052	5840	5000	14470	50	1	881039496	180613	4.78	0.65	12	0.06	4293.00	31615.00	22650	20250310	-9.49	14250	20240419	43.86	22650	-9.49	20250310	17460	17.41	20250102	22650	-9.49	20250310	14250	43.86	20240419	0.31	Y	011200	5000	44051 억	85763764	N	N	288762	N	N
81	20250401	090238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	N	20050	490	2	2.51	1233835670	61870	3.81	19750	20150	19730	25400	13700	19560	19942.39	9.73	34186	20220	19890	19510	19180	18800	20055	19345	44052	5840	5000	14470	50	1	881039496	176648	4.67	0.63	12	0.01	4293.00	31615.00	22650	20250310	-11.48	14250	20240419	40.70	22650	-11.48	20250310	17460	14.83	20250102	22650	-11.48	20250310	14250	40.70	20240419	0.31	Y	011200	5000	44051 억	85763764	N	N	288762	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History