KissMeData/011200/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160257	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18640	-170	5	-0.90	25302723420	1351605	64.15	19030	19170	18510	24450	13170	18810	18720.59	9.23	0	-46347	19583	19196	18953	18566	18323	19075	18445	44052	5640	5000	13910	10	1	881039496	164226	11.42	0.60	12	0.15	1632.00	31115.00	21050	20240117	-11.45	14250	20240419	30.81	19930	-6.47	20250116	17460	6.76	20250102	20800	-10.38	20240703	14250	30.81	20240419	0.26	N	011200	5000	44051 억	81283242	N	N	1829	N	N
3	20250124	150257	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18640	-170	5	-0.90	22110988630	1180458	56.02	19030	19170	18510	24450	13170	18810	18730.82	9.23	0	-69957	19583	19196	18953	18566	18323	19075	18445	44052	5640	5000	13910	10	1	881039496	164226	11.42	0.60	12	0.13	1632.00	31115.00	21050	20240117	-11.45	14250	20240419	30.81	19930	-6.47	20250116	17460	6.76	20250102	20800	-10.38	20240703	14250	30.81	20240419	0.26	N	011200	5000	44051 억	81283242	N	N	8332	N	N
4	20250124	140258	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18590	-220	5	-1.17	19684931560	1050426	49.85	19030	19170	18510	24450	13170	18810	18739.91	9.23	0	-82790	19583	19196	18953	18566	18323	19075	18445	44052	5640	5000	13910	10	1	881039496	163785	11.39	0.60	12	0.12	1632.00	31115.00	21050	20240117	-11.69	14250	20240419	30.46	19930	-6.72	20250116	17460	6.47	20250102	20800	-10.62	20240703	14250	30.46	20240419	0.26	N	011200	5000	44051 억	81283242	N	N	8332	N	N
5	20250124	130259	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18620	-190	5	-1.01	15213132720	809858	38.44	19030	19170	18510	24450	13170	18810	18784.92	9.23	0	-47211	19583	19196	18953	18566	18323	19075	18445	44052	5640	5000	13910	10	1	881039496	164050	11.41	0.60	12	0.09	1632.00	31115.00	21050	20240117	-11.54	14250	20240419	30.67	19930	-6.57	20250116	17460	6.64	20250102	20800	-10.48	20240703	14250	30.67	20240419	0.26	N	011200	5000	44051 억	81283242	N	N	8332	N	N
6	20250124	120257	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18620	-190	5	-1.01	13587588800	722602	34.29	19030	19170	18510	24450	13170	18810	18803.69	9.23	0	-39500	19583	19196	18953	18566	18323	19075	18445	44052	5640	5000	13910	10	1	881039496	164050	11.41	0.60	12	0.08	1632.00	31115.00	21050	20240117	-11.54	14250	20240419	30.67	19930	-6.57	20250116	17460	6.64	20250102	20800	-10.48	20240703	14250	30.67	20240419	0.26	N	011200	5000	44051 억	81283242	N	N	8332	N	N
7	20250124	110259	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18670	-140	5	-0.74	11077539850	587818	27.90	19030	19170	18510	24450	13170	18810	18845.22	9.23	0	-48809	19583	19196	18953	18566	18323	19075	18445	44052	5640	5000	13910	10	1	881039496	164490	11.44	0.60	12	0.07	1632.00	31115.00	21050	20240117	-11.31	14250	20240419	31.02	19930	-6.32	20250116	17460	6.93	20250102	20800	-10.24	20240703	14250	31.02	20240419	0.26	N	011200	5000	44051 억	81283242	N	N	8332	N	N
8	20250124	100257	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18820	10	2	0.05	7876635520	416660	19.77	19030	19170	18510	24450	13170	18810	18904.35	9.23	0	-31239	19583	19196	18953	18566	18323	19075	18445	44052	5640	5000	13910	10	1	881039496	165812	11.53	0.60	12	0.05	1632.00	31115.00	21050	20240117	-10.59	14250	20240419	32.07	19930	-5.57	20250116	17460	7.79	20250102	20800	-9.52	20240703	14250	32.07	20240419	0.26	N	011200	5000	44051 억	81283242	N	N	8332	N	N
9	20250124	090258	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18830	20	2	0.11	1022915070	53877	2.56	19030	19040	18810	24450	13170	18810	18987.94	9.23	0	-28696	19583	19196	18953	18566	18323	19075	18445	44052	5640	5000	13910	10	1	881039496	165900	11.54	0.61	12	0.01	1632.00	31115.00	21050	20240117	-10.55	14250	20240419	32.14	19930	-5.52	20250116	17460	7.85	20250102	20800	-9.47	20240703	14250	32.14	20240419	0.26	N	011200	5000	44051 억	81283242	N	N	8332	N	N
10	20250123	160258	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18810	-360	5	-1.88	39695169850	2093061	38.69	19050	19340	18710	24900	13420	19170	18965.24	9.20	19800	63116	20730	19950	19020	18240	17310	20340	18630	44052	5730	5000	14180	10	1	881039496	165724	11.53	0.60	12	0.24	1632.00	31115.00	21050	20240117	-10.64	14250	20240419	32.00	19930	-5.62	20250116	17460	7.73	20250102	20800	-9.57	20240703	14250	32.00	20240419	0.25	N	011200	5000	44051 억	81092473	N	N	8332	N	N
11	20250123	150256	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18800	-370	5	-1.93	37213404220	1961171	36.25	19050	19340	18710	24900	13420	19170	18975.03	9.20	19800	32403	20730	19950	19020	18240	17310	20340	18630	44052	5730	5000	14180	10	1	881039496	165635	11.52	0.60	12	0.22	1632.00	31115.00	21050	20240117	-10.69	14250	20240419	31.93	19930	-5.67	20250116	17460	7.67	20250102	20800	-9.62	20240703	14250	31.93	20240419	0.25	N	011200	5000	44051 억	81092473	N	N	1063	N	N
12	20250123	140257	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18850	-320	5	-1.67	33470552240	1762682	32.58	19050	19340	18710	24900	13420	19170	18988.36	9.20	19800	6093	20730	19950	19020	18240	17310	20340	18630	44052	5730	5000	14180	10	1	881039496	166076	11.55	0.61	12	0.20	1632.00	31115.00	21050	20240117	-10.45	14250	20240419	32.28	19930	-5.42	20250116	17460	7.96	20250102	20800	-9.38	20240703	14250	32.28	20240419	0.25	N	011200	5000	44051 억	81092473	N	N	1063	N	N
13	20250123	130256	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18860	-310	5	-1.62	30145516010	1585964	29.31	19050	19340	18710	24900	13420	19170	19007.63	9.20	19800	15314	20730	19950	19020	18240	17310	20340	18630	44052	5730	5000	14180	10	1	881039496	166164	11.56	0.61	12	0.18	1632.00	31115.00	21050	20240117	-10.40	14250	20240419	32.35	19930	-5.37	20250116	17460	8.02	20250102	20800	-9.33	20240703	14250	32.35	20240419	0.25	N	011200	5000	44051 억	81092473	N	N	1063	N	N
14	20250123	120257	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18800	-370	5	-1.93	27369724060	1438402	26.59	19050	19340	18710	24900	13420	19170	19027.81	9.20	19800	26059	20730	19950	19020	18240	17310	20340	18630	44052	5730	5000	14180	10	1	881039496	165635	11.52	0.60	12	0.16	1632.00	31115.00	21050	20240117	-10.69	14250	20240419	31.93	19930	-5.67	20250116	17460	7.67	20250102	20800	-9.62	20240703	14250	31.93	20240419	0.25	N	011200	5000	44051 억	81092473	N	N	1063	N	N
15	20250123	110258	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18810	-360	5	-1.88	23579524740	1236583	22.86	19050	19340	18790	24900	13420	19170	19068.24	9.20	19800	27392	20730	19950	19020	18240	17310	20340	18630	44052	5730	5000	14180	10	1	881039496	165724	11.53	0.60	12	0.14	1632.00	31115.00	21050	20240117	-10.64	14250	20240419	32.00	19930	-5.62	20250116	17460	7.73	20250102	20800	-9.57	20240703	14250	32.00	20240419	0.25	N	011200	5000	44051 억	81092473	N	N	1063	N	N
16	20250123	100256	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18990	-180	5	-0.94	16836983560	879643	16.26	19050	19340	18970	24900	13420	19170	19140.68	9.20	19800	14320	20730	19950	19020	18240	17310	20340	18630	44052	5730	5000	14180	10	1	881039496	167309	11.64	0.61	12	0.10	1632.00	31115.00	21050	20240117	-9.79	14250	20240419	33.26	19930	-4.72	20250116	17460	8.76	20250102	20800	-8.70	20240703	14250	33.26	20240419	0.25	N	011200	5000	44051 억	81092473	N	N	1063	N	N
17	20250123	090256	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19030	-140	5	-0.73	2646871430	138265	2.56	19050	19340	18970	24900	13420	19170	19143.34	9.20	19800	15947	20730	19950	19020	18240	17310	20340	18630	44052	5730	5000	14180	10	1	881039496	167662	11.66	0.61	12	0.02	1632.00	31115.00	21050	20240117	-9.60	14250	20240419	33.54	19930	-4.52	20250116	17460	8.99	20250102	20800	-8.51	20240703	14250	33.54	20240419	0.25	N	011200	5000	44051 억	81092473	N	N	1063	N	N
18	20250122	160255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19170	1120	2	6.20	101695717730	5352164	361.01	18240	19800	18090	23450	12640	18050	19000.34	9.20	0	-59791	18390	18220	18110	17940	17830	18305	18025	44052	5400	5000	13350	10	1	881039496	168895	11.75	0.62	12	0.61	1632.00	31115.00	21150	20240115	-9.36	14250	20240419	34.53	19930	-3.81	20250116	17460	9.79	20250102	20800	-7.84	20240703	14250	34.53	20240419	0.21	N	011200	5000	44051 억	81012574	N	N	1063	N	N
19	20250122	150255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19330	1280	2	7.09	87282503720	4603587	310.52	18240	19800	18090	23450	12640	18050	18959.68	9.20	0	-60277	18390	18220	18110	17940	17830	18305	18025	44052	5400	5000	13350	10	1	881039496	170305	11.84	0.62	12	0.52	1632.00	31115.00	21150	20240115	-8.61	14250	20240419	35.65	19930	-3.01	20250116	17460	10.71	20250102	20800	-7.07	20240703	14250	35.65	20240419	0.21	N	011200	5000	44051 억	81012574	N	N	3518	N	N
20	20250122	140254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18270	220	2	1.22	18356839960	1007974	67.99	18240	18350	18090	23450	12640	18050	18211.63	9.20	0	-54625	18390	18220	18110	17940	17830	18305	18025	44052	5400	5000	13350	10	1	881039496	160966	11.19	0.59	12	0.11	1632.00	31115.00	21150	20240115	-13.62	14250	20240419	28.21	19930	-8.33	20250116	17460	4.64	20250102	20800	-12.16	20240703	14250	28.21	20240419	0.21	N	011200	5000	44051 억	81012574	N	N	3518	N	N
21	20250122	130256	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18160	110	2	0.61	15308516050	840567	56.70	18240	18350	18090	23450	12640	18050	18212.14	9.20	0	-102790	18390	18220	18110	17940	17830	18305	18025	44052	5400	5000	13350	10	1	881039496	159997	11.13	0.58	12	0.10	1632.00	31115.00	21150	20240115	-14.14	14250	20240419	27.44	19930	-8.88	20250116	17460	4.01	20250102	20800	-12.69	20240703	14250	27.44	20240419	0.21	N	011200	5000	44051 억	81012574	N	N	3518	N	N
22	20250122	120255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18140	90	2	0.50	13689701210	751459	50.69	18240	18350	18090	23450	12640	18050	18217.50	9.20	0	-111514	18390	18220	18110	17940	17830	18305	18025	44052	5400	5000	13350	10	1	881039496	159821	11.12	0.58	12	0.09	1632.00	31115.00	21150	20240115	-14.23	14250	20240419	27.30	19930	-8.98	20250116	17460	3.89	20250102	20800	-12.79	20240703	14250	27.30	20240419	0.21	N	011200	5000	44051 억	81012574	N	N	3518	N	N
23	20250122	110255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18160	110	2	0.61	11340692170	621945	41.95	18240	18350	18130	23450	12640	18050	18234.25	9.20	0	-80829	18390	18220	18110	17940	17830	18305	18025	44052	5400	5000	13350	10	1	881039496	159997	11.13	0.58	12	0.07	1632.00	31115.00	21150	20240115	-14.14	14250	20240419	27.44	19930	-8.88	20250116	17460	4.01	20250102	20800	-12.69	20240703	14250	27.44	20240419	0.21	N	011200	5000	44051 억	81012574	N	N	3518	N	N
24	20250122	100255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18150	100	2	0.55	8751720940	479399	32.34	18240	18350	18130	23450	12640	18050	18255.62	9.20	0	-42906	18390	18220	18110	17940	17830	18305	18025	44052	5400	5000	13350	10	1	881039496	159909	11.12	0.58	12	0.05	1632.00	31115.00	21150	20240115	-14.18	14250	20240419	27.37	19930	-8.93	20250116	17460	3.95	20250102	20800	-12.74	20240703	14250	27.37	20240419	0.21	N	011200	5000	44051 억	81012574	N	N	3518	N	N
25	20250122	090255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18200	150	2	0.83	927655540	50877	3.43	18240	18270	18180	23450	12640	18050	18233.42	9.20	0	945	18390	18220	18110	17940	17830	18305	18025	44052	5400	5000	13350	10	1	881039496	160349	11.15	0.58	12	0.01	1632.00	31115.00	21150	20240115	-13.95	14250	20240419	27.72	19930	-8.68	20250116	17460	4.24	20250102	20800	-12.50	20240703	14250	27.72	20240419	0.21	N	011200	5000	44051 억	81012574	N	N	3518	N	N
26	20250121	160254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18050	50	2	0.28	26722250340	1472532	38.70	18000	18280	18000	23400	12600	18000	18147.58	9.23	0	-244960	20280	19140	18570	17430	16860	18855	17145	44052	5400	5000	13320	10	1	881039496	159028	11.06	0.58	12	0.17	1632.00	31115.00	21200	20240112	-14.86	14250	20240419	26.67	19930	-9.43	20250116	17460	3.38	20250102	20800	-13.22	20240703	14250	26.67	20240419	0.22	N	011200	5000	44051 억	81316354	N	N	3518	N	N
27	20250121	150255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18130	130	2	0.72	23934575450	1318396	34.65	18000	18280	18000	23400	12600	18000	18154.33	9.23	0	-230969	20280	19140	18570	17430	16860	18855	17145	44052	5400	5000	13320	10	1	881039496	159732	11.11	0.58	12	0.15	1632.00	31115.00	21200	20240112	-14.48	14250	20240419	27.23	19930	-9.03	20250116	17460	3.84	20250102	20800	-12.84	20240703	14250	27.23	20240419	0.22	N	011200	5000	44051 억	81316354	N	N	493	N	N
28	20250121	140255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18170	170	2	0.94	20950862720	1153660	30.32	18000	18280	18000	23400	12600	18000	18160.36	9.23	0	-208119	20280	19140	18570	17430	16860	18855	17145	44052	5400	5000	13320	10	1	881039496	160085	11.13	0.58	12	0.13	1632.00	31115.00	21200	20240112	-14.29	14250	20240419	27.51	19930	-8.83	20250116	17460	4.07	20250102	20800	-12.64	20240703	14250	27.51	20240419	0.22	N	011200	5000	44051 억	81316354	N	N	493	N	N
29	20250121	130254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18160	160	2	0.89	18658984810	1027314	27.00	18000	18280	18000	23400	12600	18000	18162.90	9.23	0	-188651	20280	19140	18570	17430	16860	18855	17145	44052	5400	5000	13320	10	1	881039496	159997	11.13	0.58	12	0.12	1632.00	31115.00	21200	20240112	-14.34	14250	20240419	27.44	19930	-8.88	20250116	17460	4.01	20250102	20800	-12.69	20240703	14250	27.44	20240419	0.22	N	011200	5000	44051 억	81316354	N	N	493	N	N
30	20250121	120249	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18080	80	2	0.44	16628646740	915343	24.05	18000	18280	18000	23400	12600	18000	18166.60	9.23	0	-170006	20280	19140	18570	17430	16860	18855	17145	44052	5400	5000	13320	10	1	881039496	159292	11.08	0.58	12	0.10	1632.00	31115.00	21200	20240112	-14.72	14250	20240419	26.88	19930	-9.28	20250116	17460	3.55	20250102	20800	-13.08	20240703	14250	26.88	20240419	0.22	N	011200	5000	44051 억	81316354	N	N	493	N	N
31	20250121	110245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18110	110	2	0.61	14834869290	816247	21.45	18000	18280	18000	23400	12600	18000	18174.51	9.23	0	-153140	20280	19140	18570	17430	16860	18855	17145	44052	5400	5000	13320	10	1	881039496	159556	11.10	0.58	12	0.09	1632.00	31115.00	21200	20240112	-14.58	14250	20240419	27.09	19930	-9.13	20250116	17460	3.72	20250102	20800	-12.93	20240703	14250	27.09	20240419	0.22	N	011200	5000	44051 억	81316354	N	N	493	N	N
32	20250121	100242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18120	120	2	0.67	12012114910	660527	17.36	18000	18280	18000	23400	12600	18000	18185.69	9.23	0	-123267	20280	19140	18570	17430	16860	18855	17145	44052	5400	5000	13320	10	1	881039496	159644	11.10	0.58	12	0.07	1632.00	31115.00	21200	20240112	-14.53	14250	20240419	27.16	19930	-9.08	20250116	17460	3.78	20250102	20800	-12.88	20240703	14250	27.16	20240419	0.22	N	011200	5000	44051 억	81316354	N	N	493	N	N
33	20250121	090255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18200	200	2	1.11	2223040000	122852	3.23	18000	18220	18000	23400	12600	18000	18095.37	9.23	0	14667	20280	19140	18570	17430	16860	18855	17145	44052	5400	5000	13320	10	1	881039496	160349	11.15	0.58	12	0.01	1632.00	31115.00	21200	20240112	-14.15	14250	20240419	27.72	19930	-8.68	20250116	17460	4.24	20250102	20800	-12.50	20240703	14250	27.72	20240419	0.22	N	011200	5000	44051 억	81316354	N	N	493	N	N
34	20250120	160253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18000	-1430	5	-7.36	69931460770	3786512	215.80	19700	19710	18000	25250	13610	19430	18469.13	9.39	0	-1423852	20023	19726	19513	19216	19003	19620	19110	44052	5820	5000	14370	10	1	881039496	158587	11.03	0.58	12	0.43	1632.00	31115.00	21200	20240112	-15.09	14250	20240419	26.32	19930	-9.68	20250116	17460	3.09	20250102	20800	-13.46	20240703	14250	26.32	20240419	0.21	N	011200	5000	44051 억	82747550	N	N	493	N	N
35	20250120	150255	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18090	-1340	5	-6.90	61999207530	3346345	190.72	19700	19710	18040	25250	13610	19430	18527.44	9.39	0	-1297466	20023	19726	19513	19216	19003	19620	19110	44052	5820	5000	14370	10	1	881039496	159380	11.08	0.58	12	0.38	1632.00	31115.00	21200	20240112	-14.67	14250	20240419	26.95	19930	-9.23	20250116	17460	3.61	20250102	20800	-13.03	20240703	14250	26.95	20240419	0.21	N	011200	5000	44051 억	82747550	N	N	3297	N	N
36	20250120	140254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18120	-1310	5	-6.74	52638642300	2828799	161.22	19700	19710	18110	25250	13610	19430	18608.12	9.39	0	-1199116	20023	19726	19513	19216	19003	19620	19110	44052	5820	5000	14370	10	1	881039496	159644	11.10	0.58	12	0.32	1632.00	31115.00	21200	20240112	-14.53	14250	20240419	27.16	19930	-9.08	20250116	17460	3.78	20250102	20800	-12.88	20240703	14250	27.16	20240419	0.21	N	011200	5000	44051 억	82747550	N	N	3297	N	N
37	20250120	130253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18380	-1050	5	-5.40	43874699800	2347710	133.80	19700	19710	18220	25250	13610	19430	18688.29	9.39	0	-970783	20023	19726	19513	19216	19003	19620	19110	44052	5820	5000	14370	10	1	881039496	161935	11.26	0.59	12	0.27	1632.00	31115.00	21200	20240112	-13.30	14250	20240419	28.98	19930	-7.78	20250116	17460	5.27	20250102	20800	-11.63	20240703	14250	28.98	20240419	0.21	N	011200	5000	44051 억	82747550	N	N	3297	N	N
38	20250120	120254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18310	-1120	5	-5.76	37078230910	1976431	112.64	19700	19710	18300	25250	13610	19430	18760.19	9.39	0	-754694	20023	19726	19513	19216	19003	19620	19110	44052	5820	5000	14370	10	1	881039496	161318	11.22	0.59	12	0.22	1632.00	31115.00	21200	20240112	-13.63	14250	20240419	28.49	19930	-8.13	20250116	17460	4.87	20250102	20800	-11.97	20240703	14250	28.49	20240419	0.21	N	011200	5000	44051 억	82747550	N	N	3297	N	N
39	20250120	110254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18480	-950	5	-4.89	28593589630	1515245	86.36	19700	19710	18450	25250	13610	19430	18870.60	9.39	0	-561784	20023	19726	19513	19216	19003	19620	19110	44052	5820	5000	14370	10	1	881039496	162816	11.32	0.59	12	0.17	1632.00	31115.00	21200	20240112	-12.83	14250	20240419	29.68	19930	-7.28	20250116	17460	5.84	20250102	20800	-11.15	20240703	14250	29.68	20240419	0.21	N	011200	5000	44051 억	82747550	N	N	3297	N	N
40	20250120	100254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18700	-730	5	-3.76	19417807850	1022413	58.27	19700	19710	18660	25250	13610	19430	18992.13	9.39	0	-291952	20023	19726	19513	19216	19003	19620	19110	44052	5820	5000	14370	10	1	881039496	164754	11.46	0.60	12	0.12	1632.00	31115.00	21200	20240112	-11.79	14250	20240419	31.23	19930	-6.17	20250116	17460	7.10	20250102	20800	-10.10	20240703	14250	31.23	20240419	0.21	N	011200	5000	44051 억	82747550	N	N	3297	N	N
41	20250120	090254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19480	50	2	0.26	1414447730	72165	4.11	19700	19710	19460	25250	13610	19430	19600.23	9.39	0	-45491	20023	19726	19513	19216	19003	19620	19110	44052	5820	5000	14370	10	1	881039496	171626	11.94	0.63	12	0.01	1632.00	31115.00	21200	20240112	-8.11	14250	20240419	36.70	19930	-2.26	20250116	17460	11.57	20250102	20800	-6.35	20240703	14250	36.70	20240419	0.21	N	011200	5000	44051 억	82747550	N	N	3297	N	N
42	20250117	160253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19430	-390	5	-1.97	33939890140	1741840	77.06	19810	19810	19300	25750	13880	19820	19485.10	9.45	0	-274564	20226	20022	19726	19522	19226	19875	19375	44052	5930	5000	14660	10	1	881039496	171186	11.91	0.62	12	0.20	1632.00	31115.00	21200	20240112	-8.35	14250	20240419	36.35	19930	-2.51	20250116	17460	11.28	20250102	21050	-7.70	20240117	14250	36.35	20240419	0.24	N	011200	5000	44051 억	83250769	N	N	3297	N	N
43	20250117	150252	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19530	-290	5	-1.46	30665408580	1573601	69.61	19810	19810	19300	25750	13880	19820	19487.34	9.45	0	-212391	20226	20022	19726	19522	19226	19875	19375	44052	5930	5000	14660	10	1	881039496	172067	11.97	0.63	12	0.18	1632.00	31115.00	21200	20240112	-7.88	14250	20240419	37.05	19930	-2.01	20250116	17460	11.86	20250102	21050	-7.22	20240117	14250	37.05	20240419	0.24	N	011200	5000	44051 억	83250769	N	N	2139	N	N
44	20250117	140253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19330	-490	5	-2.47	25655370890	1315795	58.21	19810	19810	19300	25750	13880	19820	19497.92	9.45	0	-186819	20226	20022	19726	19522	19226	19875	19375	44052	5930	5000	14660	10	1	881039496	170305	11.84	0.62	12	0.15	1632.00	31115.00	21200	20240112	-8.82	14250	20240419	35.65	19930	-3.01	20250116	17460	10.71	20250102	21050	-8.17	20240117	14250	35.65	20240419	0.24	N	011200	5000	44051 억	83250769	N	N	2139	N	N
45	20250117	130253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19600	-220	5	-1.11	20620297710	1056601	46.74	19810	19810	19360	25750	13880	19820	19515.59	9.45	0	-146671	20226	20022	19726	19522	19226	19875	19375	44052	5930	5000	14660	10	1	881039496	172684	12.01	0.63	12	0.12	1632.00	31115.00	21200	20240112	-7.55	14250	20240419	37.54	19930	-1.66	20250116	17460	12.26	20250102	21050	-6.89	20240117	14250	37.54	20240419	0.24	N	011200	5000	44051 억	83250769	N	N	2139	N	N
46	20250117	120253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19670	-150	5	-0.76	18427953000	944759	41.80	19810	19810	19360	25750	13880	19820	19505.34	9.45	0	-142826	20226	20022	19726	19522	19226	19875	19375	44052	5930	5000	14660	10	1	881039496	173300	12.05	0.63	12	0.11	1632.00	31115.00	21200	20240112	-7.22	14250	20240419	38.04	19930	-1.30	20250116	17460	12.66	20250102	21050	-6.56	20240117	14250	38.04	20240419	0.24	N	011200	5000	44051 억	83250769	N	N	2139	N	N
47	20250117	110254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19440	-380	5	-1.92	14206065080	729450	32.27	19810	19810	19360	25750	13880	19820	19474.88	9.45	0	-168386	20226	20022	19726	19522	19226	19875	19375	44052	5930	5000	14660	10	1	881039496	171274	11.91	0.62	12	0.08	1632.00	31115.00	21200	20240112	-8.30	14250	20240419	36.42	19930	-2.46	20250116	17460	11.34	20250102	21050	-7.65	20240117	14250	36.42	20240419	0.24	N	011200	5000	44051 억	83250769	N	N	2139	N	N
48	20250117	100254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19480	-340	5	-1.72	9464808770	485031	21.46	19810	19810	19410	25750	13880	19820	19513.61	9.45	0	-130963	20226	20022	19726	19522	19226	19875	19375	44052	5930	5000	14660	10	1	881039496	171626	11.94	0.63	12	0.06	1632.00	31115.00	21200	20240112	-8.11	14250	20240419	36.70	19930	-2.26	20250116	17460	11.57	20250102	21050	-7.46	20240117	14250	36.70	20240419	0.24	N	011200	5000	44051 억	83250769	N	N	2139	N	N
49	20250117	090254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19520	-300	5	-1.51	1332432190	67704	3.00	19810	19810	19510	25750	13880	19820	19679.55	9.45	0	-33795	20226	20022	19726	19522	19226	19875	19375	44052	5930	5000	14660	10	1	881039496	171979	11.96	0.63	12	0.01	1632.00	31115.00	21200	20240112	-7.92	14250	20240419	36.98	19930	-2.06	20250116	17460	11.80	20250102	21050	-7.27	20240117	14250	36.98	20240419	0.24	N	011200	5000	44051 억	83250769	N	N	2139	N	N
50	20250116	160252	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19820	20	2	0.10	44303615640	2251246	46.26	19920	19930	19430	25700	13860	19800	19679.43	9.40	0	-119569	20653	20226	19463	19036	18273	20440	19250	44052	5900	5000	14650	10	1	881039496	174622	12.14	0.64	12	0.26	1632.00	31115.00	21200	20240112	-6.51	14250	20240419	39.09	19930	-0.55	20250116	17460	13.52	20250102	21050	-5.84	20240117	14250	39.09	20240419	0.24	N	011200	5000	44051 억	82775490	N	N	2139	N	N
51	20250116	150241	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19750	-50	5	-0.25	39660580400	2016821	41.44	19920	19930	19430	25700	13860	19800	19664.89	9.40	0	-75796	20653	20226	19463	19036	18273	20440	19250	44052	5900	5000	14650	10	1	881039496	174005	12.10	0.63	12	0.23	1632.00	31115.00	21200	20240112	-6.84	14250	20240419	38.60	19930	-0.90	20250116	17460	13.12	20250102	21050	-6.18	20240117	14250	38.60	20240419	0.24	N	011200	5000	44051 억	82775490	N	N	5339	N	N
52	20250116	140253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19660	-140	5	-0.71	33934393730	1725578	35.46	19920	19930	19430	25700	13860	19800	19665.52	9.40	0	-58944	20653	20226	19463	19036	18273	20440	19250	44052	5900	5000	14650	10	1	881039496	173212	12.05	0.63	12	0.20	1632.00	31115.00	21200	20240112	-7.26	14250	20240419	37.96	19930	-1.35	20250116	17460	12.60	20250102	21050	-6.60	20240117	14250	37.96	20240419	0.24	N	011200	5000	44051 억	82775490	N	N	5339	N	N
53	20250116	130253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19520	-280	5	-1.41	30142606050	1531681	31.47	19920	19930	19430	25700	13860	19800	19679.42	9.40	0	-74519	20653	20226	19463	19036	18273	20440	19250	44052	5900	5000	14650	10	1	881039496	171979	11.96	0.63	12	0.17	1632.00	31115.00	21200	20240112	-7.92	14250	20240419	36.98	19930	-2.06	20250116	17460	11.80	20250102	21050	-7.27	20240117	14250	36.98	20240419	0.24	N	011200	5000	44051 억	82775490	N	N	5339	N	N
54	20250116	120253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19560	-240	5	-1.21	25696945650	1303703	26.79	19920	19930	19440	25700	13860	19800	19710.73	9.40	0	-56768	20653	20226	19463	19036	18273	20440	19250	44052	5900	5000	14650	10	1	881039496	172331	11.99	0.63	12	0.15	1632.00	31115.00	21200	20240112	-7.74	14250	20240419	37.26	19930	-1.86	20250116	17460	12.03	20250102	21050	-7.08	20240117	14250	37.26	20240419	0.24	N	011200	5000	44051 억	82775490	N	N	5339	N	N
55	20250116	110253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19520	-280	5	-1.41	22064129490	1117851	22.97	19920	19930	19440	25700	13860	19800	19737.98	9.40	0	-53619	20653	20226	19463	19036	18273	20440	19250	44052	5900	5000	14650	10	1	881039496	171979	11.96	0.63	12	0.13	1632.00	31115.00	21200	20240112	-7.92	14250	20240419	36.98	19930	-2.06	20250116	17460	11.80	20250102	21050	-7.27	20240117	14250	36.98	20240419	0.24	N	011200	5000	44051 억	82775490	N	N	5339	N	N
56	20250116	100253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19790	-10	5	-0.05	13861609230	699642	14.38	19920	19930	19720	25700	13860	19800	19812.43	9.40	0	-68421	20653	20226	19463	19036	18273	20440	19250	44052	5900	5000	14650	10	1	881039496	174358	12.13	0.64	12	0.08	1632.00	31115.00	21200	20240112	-6.65	14250	20240419	38.88	19930	-0.70	20250116	17460	13.34	20250102	21050	-5.99	20240117	14250	38.88	20240419	0.24	N	011200	5000	44051 억	82775490	N	N	5339	N	N
57	20250116	090253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19820	20	2	0.10	3043404360	153335	3.15	19920	19930	19730	25700	13860	19800	19848.10	9.40	0	-50926	20653	20226	19463	19036	18273	20440	19250	44052	5900	5000	14650	10	1	881039496	174622	12.14	0.64	12	0.02	1632.00	31115.00	21200	20240112	-6.51	14250	20240419	39.09	19930	-0.55	20250116	17460	13.52	20250102	21050	-5.84	20240117	14250	39.09	20240419	0.24	N	011200	5000	44051 억	82775490	N	N	5339	N	N
58	20250115	160253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19800	1190	2	6.39	94732570650	4824452	470.62	18740	19890	18700	24150	13030	18610	19635.86	9.30	0	865081	19076	18842	18646	18412	18216	18960	18530	44052	5540	5000	13770	10	1	881039496	174446	12.13	0.64	12	0.55	1632.00	31115.00	21200	20240112	-6.60	14250	20240419	38.95	19890	-0.45	20250115	17460	13.40	20250102	21150	-6.38	20240115	14250	38.95	20240419	0.24	N	011200	5000	44051 억	81911040	N	N	5339	N	N
59	20250115	150253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19730	1120	2	6.02	90290020080	4599654	448.69	18740	19890	18700	24150	13030	18610	19629.74	9.30	0	810983	19076	18842	18646	18412	18216	18960	18530	44052	5540	5000	13770	10	1	881039496	173829	12.09	0.63	12	0.52	1632.00	31115.00	21200	20240112	-6.93	14250	20240419	38.46	19890	-0.80	20250115	17460	13.00	20250102	21150	-6.71	20240115	14250	38.46	20240419	0.24	N	011200	5000	44051 억	81911040	N	N	1299	N	N
60	20250115	140254	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19780	1170	2	6.29	78912686060	4025065	392.64	18740	19890	18700	24150	13030	18610	19605.32	9.30	0	823065	19076	18842	18646	18412	18216	18960	18530	44052	5540	5000	13770	10	1	881039496	174270	12.12	0.64	12	0.46	1632.00	31115.00	21200	20240112	-6.70	14250	20240419	38.81	19890	-0.55	20250115	17460	13.29	20250102	21150	-6.48	20240115	14250	38.81	20240419	0.24	N	011200	5000	44051 억	81911040	N	N	1299	N	N
61	20250115	130252	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19790	1180	2	6.34	70579497780	3604041	351.57	18740	19890	18700	24150	13030	18610	19583.43	9.30	0	820103	19076	18842	18646	18412	18216	18960	18530	44052	5540	5000	13770	10	1	881039496	174358	12.13	0.64	12	0.41	1632.00	31115.00	21200	20240112	-6.65	14250	20240419	38.88	19890	-0.50	20250115	17460	13.34	20250102	21150	-6.43	20240115	14250	38.88	20240419	0.24	N	011200	5000	44051 억	81911040	N	N	1299	N	N
62	20250115	120253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19840	1230	2	6.61	62694927950	3205645	312.71	18740	19890	18700	24150	13030	18610	19557.66	9.30	0	769001	19076	18842	18646	18412	18216	18960	18530	44052	5540	5000	13770	10	1	881039496	174798	12.16	0.64	12	0.36	1632.00	31115.00	21200	20240112	-6.42	14250	20240419	39.23	19890	-0.25	20250115	17460	13.63	20250102	21150	-6.19	20240115	14250	39.23	20240419	0.24	N	011200	5000	44051 억	81911040	N	N	1299	N	N
63	20250115	110253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19750	1140	2	6.13	48354328010	2481765	242.09	18740	19760	18700	24150	13030	18610	19483.85	9.30	0	708829	19076	18842	18646	18412	18216	18960	18530	44052	5540	5000	13770	10	1	881039496	174005	12.10	0.63	12	0.28	1632.00	31115.00	21200	20240112	-6.84	14250	20240419	38.60	19880	-0.65	20250109	17460	13.12	20250102	21150	-6.62	20240115	14250	38.60	20240419	0.24	N	011200	5000	44051 억	81911040	N	N	1299	N	N
64	20250115	100252	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19680	1070	2	5.75	29380820140	1516412	147.92	18740	19700	18700	24150	13030	18610	19375.22	9.30	0	555193	19076	18842	18646	18412	18216	18960	18530	44052	5540	5000	13770	10	1	881039496	173389	12.06	0.63	12	0.17	1632.00	31115.00	21200	20240112	-7.17	14250	20240419	38.11	19880	-1.01	20250109	17460	12.71	20250102	21150	-6.95	20240115	14250	38.11	20240419	0.24	N	011200	5000	44051 억	81911040	N	N	1299	N	N
65	20250115	090253	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18880	270	2	1.45	569701050	30300	2.96	18740	18880	18700	24150	13030	18610	18802.01	9.30	0	14580	19076	18842	18646	18412	18216	18960	18530	44052	5540	5000	13770	10	1	881039496	166340	11.57	0.61	12	0.00	1632.00	31115.00	21200	20240112	-10.94	14250	20240419	32.49	19880	-5.03	20250109	17460	8.13	20250102	21150	-10.73	20240115	14250	32.49	20240419	0.24	N	011200	5000	44051 억	81911040	N	N	1299	N	N
66	20250114	160251	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18610	30	2	0.16	19067551250	1020922	85.83	18600	18880	18450	24150	13010	18580	18676.80	9.30	0	-88749	19100	18840	18680	18420	18260	18760	18340	44052	5570	5000	13740	10	1	881039496	163961	11.40	0.60	12	0.12	1632.00	31115.00	21200	20240112	-12.22	14250	20240419	30.60	19880	-6.39	20250109	17460	6.59	20250102	21150	-12.01	20240115	14250	30.60	20240419	0.24	N	011200	5000	44051 억	81937595	N	N	1299	N	N
67	20250114	150252	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18640	60	2	0.32	17454562590	934278	78.55	18600	18880	18450	24150	13010	18580	18682.41	9.30	0	-82118	19100	18840	18680	18420	18260	18760	18340	44052	5570	5000	13740	10	1	881039496	164226	11.42	0.60	12	0.11	1632.00	31115.00	21200	20240112	-12.08	14250	20240419	30.81	19880	-6.24	20250109	17460	6.76	20250102	21150	-11.87	20240115	14250	30.81	20240419	0.24	N	011200	5000	44051 억	81937595	N	N	12426	N	N
68	20250114	140251	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18680	100	2	0.54	15902450060	850998	71.55	18600	18880	18450	24150	13010	18580	18686.82	9.30	0	-60242	19100	18840	18680	18420	18260	18760	18340	44052	5570	5000	13740	10	1	881039496	164578	11.45	0.60	12	0.10	1632.00	31115.00	21200	20240112	-11.89	14250	20240419	31.09	19880	-6.04	20250109	17460	6.99	20250102	21150	-11.68	20240115	14250	31.09	20240419	0.24	N	011200	5000	44051 억	81937595	N	N	12426	N	N
69	20250114	130252	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18670	90	2	0.48	13691662560	732382	61.58	18600	18880	18450	24150	13010	18580	18694.70	9.30	0	-17716	19100	18840	18680	18420	18260	18760	18340	44052	5570	5000	13740	10	1	881039496	164490	11.44	0.60	12	0.08	1632.00	31115.00	21200	20240112	-11.93	14250	20240419	31.02	19880	-6.09	20250109	17460	6.93	20250102	21150	-11.73	20240115	14250	31.02	20240419	0.24	N	011200	5000	44051 억	81937595	N	N	12426	N	N
70	20250114	120251	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18790	210	2	1.13	11848599320	634097	53.31	18600	18880	18450	24150	13010	18580	18685.78	9.30	0	21886	19100	18840	18680	18420	18260	18760	18340	44052	5570	5000	13740	10	1	881039496	165547	11.51	0.60	12	0.07	1632.00	31115.00	21200	20240112	-11.37	14250	20240419	31.86	19880	-5.48	20250109	17460	7.62	20250102	21150	-11.16	20240115	14250	31.86	20240419	0.24	N	011200	5000	44051 억	81937595	N	N	12426	N	N
71	20250114	110252	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18690	110	2	0.59	9712021170	520258	43.74	18600	18880	18450	24150	13010	18580	18667.70	9.30	0	22804	19100	18840	18680	18420	18260	18760	18340	44052	5570	5000	13740	10	1	881039496	164666	11.45	0.60	12	0.06	1632.00	31115.00	21200	20240112	-11.84	14250	20240419	31.16	19880	-5.99	20250109	17460	7.04	20250102	21150	-11.63	20240115	14250	31.16	20240419	0.24	N	011200	5000	44051 억	81937595	N	N	12426	N	N
72	20250114	100251	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18880	300	2	1.61	6925149280	371234	31.21	18600	18880	18450	24150	13010	18580	18654.40	9.30	0	39136	19100	18840	18680	18420	18260	18760	18340	44052	5570	5000	13740	10	1	881039496	166340	11.57	0.61	12	0.04	1632.00	31115.00	21200	20240112	-10.94	14250	20240419	32.49	19880	-5.03	20250109	17460	8.13	20250102	21150	-10.73	20240115	14250	32.49	20240419	0.24	N	011200	5000	44051 억	81937595	N	N	12426	N	N
73	20250114	090251	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18580	0	3	0.00	928799420	50037	4.21	18600	18620	18510	24150	13010	18580	18562.25	9.30	0	12611	19100	18840	18680	18420	18260	18760	18340	44052	5570	5000	13740	10	1	881039496	163697	11.38	0.60	12	0.01	1632.00	31115.00	21200	20240112	-12.36	14250	20240419	30.39	19880	-6.54	20250109	17460	6.41	20250102	21150	-12.15	20240115	14250	30.39	20240419	0.24	N	011200	5000	44051 억	81937595	N	N	12426	N	N
74	20250113	160249	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18580	-320	5	-1.69	22094095310	1183806	101.86	18920	18940	18520	24550	13230	18900	18663.54	9.32	0	-166912	19313	19106	18963	18756	18613	19210	18860	44052	5650	5000	13980	10	1	881039496	163697	11.38	0.60	12	0.13	1632.00	31115.00	21600	20240104	-13.98	14250	20240419	30.39	19880	-6.54	20250109	17460	6.41	20250102	21150	-12.15	20240115	14250	30.39	20240419	0.23	N	011200	5000	44051 억	82136405	N	N	12426	N	N
75	20250113	150250	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18550	-350	5	-1.85	18693122490	1000784	86.11	18920	18940	18520	24550	13230	18900	18678.31	9.32	0	-158833	19313	19106	18963	18756	18613	19210	18860	44052	5650	5000	13980	10	1	881039496	163433	11.37	0.60	12	0.11	1632.00	31115.00	21600	20240104	-14.12	14250	20240419	30.18	19880	-6.69	20250109	17460	6.24	20250102	21150	-12.29	20240115	14250	30.18	20240419	0.23	N	011200	5000	44051 억	82136405	N	N	27186	N	N
76	20250113	140247	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18630	-270	5	-1.43	16246308410	869084	74.78	18920	18940	18540	24550	13230	18900	18693.42	9.32	0	-153754	19313	19106	18963	18756	18613	19210	18860	44052	5650	5000	13980	10	1	881039496	164138	11.42	0.60	12	0.10	1632.00	31115.00	21600	20240104	-13.75	14250	20240419	30.74	19880	-6.29	20250109	17460	6.70	20250102	21150	-11.91	20240115	14250	30.74	20240419	0.23	N	011200	5000	44051 억	82136405	N	N	27186	N	N
77	20250113	130245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18620	-280	5	-1.48	14171968420	757576	65.18	18920	18940	18540	24550	13230	18900	18706.80	9.32	0	-152656	19313	19106	18963	18756	18613	19210	18860	44052	5650	5000	13980	10	1	881039496	164050	11.41	0.60	12	0.09	1632.00	31115.00	21600	20240104	-13.80	14250	20240419	30.67	19880	-6.34	20250109	17460	6.64	20250102	21150	-11.96	20240115	14250	30.67	20240419	0.23	N	011200	5000	44051 억	82136405	N	N	27186	N	N
78	20250113	120246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18660	-240	5	-1.27	12941751790	691571	59.50	18920	18940	18540	24550	13230	18900	18713.35	9.32	0	-143637	19313	19106	18963	18756	18613	19210	18860	44052	5650	5000	13980	10	1	881039496	164402	11.43	0.60	12	0.08	1632.00	31115.00	21600	20240104	-13.61	14250	20240419	30.95	19880	-6.14	20250109	17460	6.87	20250102	21150	-11.77	20240115	14250	30.95	20240419	0.23	N	011200	5000	44051 억	82136405	N	N	27186	N	N
79	20250113	110246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18650	-250	5	-1.32	11306677630	603935	51.96	18920	18940	18540	24550	13230	18900	18721.46	9.32	0	-118051	19313	19106	18963	18756	18613	19210	18860	44052	5650	5000	13980	10	1	881039496	164314	11.43	0.60	12	0.07	1632.00	31115.00	21600	20240104	-13.66	14250	20240419	30.88	19880	-6.19	20250109	17460	6.82	20250102	21150	-11.82	20240115	14250	30.88	20240419	0.23	N	011200	5000	44051 억	82136405	N	N	27186	N	N
80	20250113	100246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18730	-170	5	-0.90	7169451300	382205	32.89	18920	18940	18540	24550	13230	18900	18757.85	9.32	0	-38081	19313	19106	18963	18756	18613	19210	18860	44052	5650	5000	13980	10	1	881039496	165019	11.48	0.60	12	0.04	1632.00	31115.00	21600	20240104	-13.29	14250	20240419	31.44	19880	-5.78	20250109	17460	7.27	20250102	21150	-11.44	20240115	14250	31.44	20240419	0.23	N	011200	5000	44051 억	82136405	N	N	27186	N	N
81	20250113	090248	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18760	-140	5	-0.74	753788750	39942	3.44	18920	18940	18750	24550	13230	18900	18871.54	9.32	0	-11226	19313	19106	18963	18756	18613	19210	18860	44052	5650	5000	13980	10	1	881039496	165283	11.50	0.60	12	0.00	1632.00	31115.00	21600	20240104	-13.15	14250	20240419	31.65	19880	-5.63	20250109	17460	7.45	20250102	21150	-11.30	20240115	14250	31.65	20240419	0.23	N	011200	5000	44051 억	82136405	N	N	27186	N	N
82	20250110	160245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18900	-10	5	-0.05	21862011090	1152057	33.20	18850	19170	18820	24550	13240	18910	18976.74	9.32	0	21004	20216	19562	19226	18572	18236	19395	18405	44052	5640	5000	13990	10	1	881039496	166516	11.58	0.61	12	0.13	1632.00	31115.00	21600	20240104	-12.50	14250	20240419	32.63	19880	-4.93	20250109	17460	8.25	20250102	21200	-10.85	20240112	14250	32.63	20240419	0.23	N	011200	5000	44051 억	82081221	N	N	27186	N	N
83	20250110	150246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18930	20	2	0.11	19009511710	1001008	28.85	18850	19170	18830	24550	13240	18910	18990.37	9.32	0	40786	20216	19562	19226	18572	18236	19395	18405	44052	5640	5000	13990	10	1	881039496	166781	11.60	0.61	12	0.11	1632.00	31115.00	21600	20240104	-12.36	14250	20240419	32.84	19880	-4.78	20250109	17460	8.42	20250102	21200	-10.71	20240112	14250	32.84	20240419	0.23	N	011200	5000	44051 억	82081221	N	N	9140	N	N
84	20250110	140246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18980	70	2	0.37	16641248740	876131	25.25	18850	19170	18830	24550	13240	18910	18994.02	9.32	0	39339	20216	19562	19226	18572	18236	19395	18405	44052	5640	5000	13990	10	1	881039496	167221	11.63	0.61	12	0.10	1632.00	31115.00	21600	20240104	-12.13	14250	20240419	33.19	19880	-4.53	20250109	17460	8.71	20250102	21200	-10.47	20240112	14250	33.19	20240419	0.23	N	011200	5000	44051 억	82081221	N	N	9140	N	N
85	20250110	130246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18990	80	2	0.42	14782059580	778096	22.42	18850	19170	18830	24550	13240	18910	18997.73	9.32	0	36226	20216	19562	19226	18572	18236	19395	18405	44052	5640	5000	13990	10	1	881039496	167309	11.64	0.61	12	0.09	1632.00	31115.00	21600	20240104	-12.08	14250	20240419	33.26	19880	-4.48	20250109	17460	8.76	20250102	21200	-10.42	20240112	14250	33.26	20240419	0.23	N	011200	5000	44051 억	82081221	N	N	9140	N	N
86	20250110	120245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19020	110	2	0.58	13402856010	705482	20.33	18850	19170	18830	24550	13240	18910	18998.15	9.32	0	20099	20216	19562	19226	18572	18236	19395	18405	44052	5640	5000	13990	10	1	881039496	167574	11.65	0.61	12	0.08	1632.00	31115.00	21600	20240104	-11.94	14250	20240419	33.47	19880	-4.33	20250109	17460	8.93	20250102	21200	-10.28	20240112	14250	33.47	20240419	0.23	N	011200	5000	44051 억	82081221	N	N	9140	N	N
87	20250110	110245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18960	50	2	0.26	11550010650	607966	17.52	18850	19170	18830	24550	13240	18910	18997.79	9.32	0	4227	20216	19562	19226	18572	18236	19395	18405	44052	5640	5000	13990	10	1	881039496	167045	11.62	0.61	12	0.07	1632.00	31115.00	21600	20240104	-12.22	14250	20240419	33.05	19880	-4.63	20250109	17460	8.59	20250102	21200	-10.57	20240112	14250	33.05	20240419	0.23	N	011200	5000	44051 억	82081221	N	N	9140	N	N
88	20250110	100245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18970	60	2	0.32	7979309920	419080	12.08	18850	19170	18850	24550	13240	18910	19040.06	9.32	0	34832	20216	19562	19226	18572	18236	19395	18405	44052	5640	5000	13990	10	1	881039496	167133	11.62	0.61	12	0.05	1632.00	31115.00	21600	20240104	-12.18	14250	20240419	33.12	19880	-4.58	20250109	17460	8.65	20250102	21200	-10.52	20240112	14250	33.12	20240419	0.23	N	011200	5000	44051 억	82081221	N	N	9140	N	N
89	20250110	090245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19110	200	2	1.06	1185351380	62460	1.80	18850	19120	18850	24550	13240	18910	18977.77	9.32	0	31690	20216	19562	19226	18572	18236	19395	18405	44052	5640	5000	13990	10	1	881039496	168367	11.71	0.61	12	0.01	1632.00	31115.00	21600	20240104	-11.53	14250	20240419	34.11	19880	-3.87	20250109	17460	9.45	20250102	21200	-9.86	20240112	14250	34.11	20240419	0.23	N	011200	5000	44051 억	82081221	N	N	9140	N	N
90	20250109	160244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18910	-140	5	-0.73	66651245070	3456191	206.68	19250	19880	18890	24750	13340	19050	19285.07	9.30	0	128437	19656	19352	19056	18752	18456	19505	18905	44052	5700	5000	14090	10	1	881039496	166605	11.59	0.61	12	0.39	1632.00	31115.00	21600	20240104	-12.45	14250	20240419	32.70	19880	-4.88	20250109	17460	8.30	20250102	21200	-10.80	20240112	14250	32.70	20240419	0.23	N	011200	5000	44051 억	81931228	N	N	9140	N	N
91	20250109	150246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19020	-30	5	-0.16	60674766960	3140554	187.81	19250	19880	18890	24750	13340	19050	19319.84	9.30	0	123870	19656	19352	19056	18752	18456	19505	18905	44052	5700	5000	14090	10	1	881039496	167574	11.65	0.61	12	0.36	1632.00	31115.00	21600	20240104	-11.94	14250	20240419	33.47	19880	-4.33	20250109	17460	8.93	20250102	21200	-10.28	20240112	14250	33.47	20240419	0.23	N	011200	5000	44051 억	81931228	N	N	1681	N	N
92	20250109	140245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18990	-60	5	-0.31	56320127190	2911302	174.10	19250	19880	18960	24750	13340	19050	19345.42	9.30	0	121972	19656	19352	19056	18752	18456	19505	18905	44052	5700	5000	14090	10	1	881039496	167309	11.64	0.61	12	0.33	1632.00	31115.00	21600	20240104	-12.08	14250	20240419	33.26	19880	-4.48	20250109	17460	8.76	20250102	21200	-10.42	20240112	14250	33.26	20240419	0.23	N	011200	5000	44051 억	81931228	N	N	1681	N	N
93	20250109	130245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19100	50	2	0.26	51429535780	2653987	158.71	19250	19880	18960	24750	13340	19050	19378.32	9.30	0	192166	19656	19352	19056	18752	18456	19505	18905	44052	5700	5000	14090	10	1	881039496	168279	11.70	0.61	12	0.30	1632.00	31115.00	21600	20240104	-11.57	14250	20240419	34.04	19880	-3.92	20250109	17460	9.39	20250102	21200	-9.91	20240112	14250	34.04	20240419	0.23	N	011200	5000	44051 억	81931228	N	N	1681	N	N
94	20250109	120245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19100	50	2	0.26	46814029090	2411536	144.21	19250	19880	18970	24750	13340	19050	19412.66	9.30	0	186869	19656	19352	19056	18752	18456	19505	18905	44052	5700	5000	14090	10	1	881039496	168279	11.70	0.61	12	0.27	1632.00	31115.00	21600	20240104	-11.57	14250	20240419	34.04	19880	-3.92	20250109	17460	9.39	20250102	21200	-9.91	20240112	14250	34.04	20240419	0.23	N	011200	5000	44051 억	81931228	N	N	1681	N	N
95	20250109	110245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19160	110	2	0.58	40152501280	2062165	123.32	19250	19880	19020	24750	13340	19050	19471.21	9.30	0	208201	19656	19352	19056	18752	18456	19505	18905	44052	5700	5000	14090	10	1	881039496	168807	11.74	0.62	12	0.23	1632.00	31115.00	21600	20240104	-11.30	14250	20240419	34.46	19880	-3.62	20250109	17460	9.74	20250102	21200	-9.62	20240112	14250	34.46	20240419	0.23	N	011200	5000	44051 억	81931228	N	N	1681	N	N
96	20250109	100244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19370	320	2	1.68	30200742760	1548347	92.59	19250	19880	19020	24750	13340	19050	19505.40	9.30	0	347997	19656	19352	19056	18752	18456	19505	18905	44052	5700	5000	14090	10	1	881039496	170657	11.87	0.62	12	0.18	1632.00	31115.00	21600	20240104	-10.32	14250	20240419	35.93	19880	-2.57	20250109	17460	10.94	20250102	21200	-8.63	20240112	14250	35.93	20240419	0.23	N	011200	5000	44051 억	81931228	N	N	1681	N	N
97	20250109	090246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19060	10	2	0.05	960249700	50093	3.00	19250	19260	19050	24750	13340	19050	19171.36	9.30	0	-15360	19656	19352	19056	18752	18456	19505	18905	44052	5700	5000	14090	10	1	881039496	167926	11.68	0.61	12	0.01	1632.00	31115.00	21600	20240104	-11.76	14250	20240419	33.75	19360	-1.55	20250108	17460	9.16	20250102	21200	-10.09	20240112	14250	33.75	20240419	0.23	N	011200	5000	44051 억	81931228	N	N	1681	N	N
98	20250108	160242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19050	180	2	0.95	31783243480	1664219	150.16	18760	19360	18760	24500	13210	18870	19098.06	9.29	0	169633	19443	19156	18913	18626	18383	19035	18505	44052	5630	5000	13960	10	1	881039496	167838	11.67	0.61	12	0.19	1632.00	31115.00	21600	20240104	-11.81	14250	20240419	33.68	19360	-1.60	20250108	17460	9.11	20250102	21200	-10.14	20240112	14250	33.68	20240419	0.23	N	011200	5000	44051 억	81822123	N	N	1681	N	N
99	20250108	150243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19120	250	2	1.32	29232329440	1530470	138.10	18760	19360	18760	24500	13210	18870	19100.29	9.29	0	145894	19443	19156	18913	18626	18383	19035	18505	44052	5630	5000	13960	10	1	881039496	168455	11.72	0.61	12	0.17	1632.00	31115.00	21600	20240104	-11.48	14250	20240419	34.18	19360	-1.24	20250108	17460	9.51	20250102	21200	-9.81	20240112	14250	34.18	20240419	0.23	N	011200	5000	44051 억	81822123	N	N	27797	N	N
100	20250108	140245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19040	170	2	0.90	25615672040	1340898	120.99	18760	19360	18760	24500	13210	18870	19103.44	9.29	0	192495	19443	19156	18913	18626	18383	19035	18505	44052	5630	5000	13960	10	1	881039496	167750	11.67	0.61	12	0.15	1632.00	31115.00	21600	20240104	-11.85	14250	20240419	33.61	19360	-1.65	20250108	17460	9.05	20250102	21200	-10.19	20240112	14250	33.61	20240419	0.23	N	011200	5000	44051 억	81822123	N	N	27797	N	N
101	20250108	130246	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19140	270	2	1.43	22821058710	1194389	107.77	18760	19360	18760	24500	13210	18870	19106.97	9.29	0	225615	19443	19156	18913	18626	18383	19035	18505	44052	5630	5000	13960	10	1	881039496	168631	11.73	0.62	12	0.14	1632.00	31115.00	21600	20240104	-11.39	14250	20240419	34.32	19360	-1.14	20250108	17460	9.62	20250102	21200	-9.72	20240112	14250	34.32	20240419	0.23	N	011200	5000	44051 억	81822123	N	N	27797	N	N
102	20250108	120242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19150	280	2	1.48	20582905240	1077535	97.23	18760	19360	18760	24500	13210	18870	19101.93	9.29	0	226406	19443	19156	18913	18626	18383	19035	18505	44052	5630	5000	13960	10	1	881039496	168719	11.73	0.62	12	0.12	1632.00	31115.00	21600	20240104	-11.34	14250	20240419	34.39	19360	-1.08	20250108	17460	9.68	20250102	21200	-9.67	20240112	14250	34.39	20240419	0.23	N	011200	5000	44051 억	81822123	N	N	27797	N	N
103	20250108	110243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19160	290	2	1.54	17126759950	896979	80.94	18760	19360	18760	24500	13210	18870	19093.93	9.29	0	211479	19443	19156	18913	18626	18383	19035	18505	44052	5630	5000	13960	10	1	881039496	168807	11.74	0.62	12	0.10	1632.00	31115.00	21600	20240104	-11.30	14250	20240419	34.46	19360	-1.03	20250108	17460	9.74	20250102	21200	-9.62	20240112	14250	34.46	20240419	0.23	N	011200	5000	44051 억	81822123	N	N	27797	N	N
104	20250108	100243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19000	130	2	0.69	12869336800	673506	60.77	18760	19360	18760	24500	13210	18870	19108.12	9.29	0	105522	19443	19156	18913	18626	18383	19035	18505	44052	5630	5000	13960	10	1	881039496	167398	11.64	0.61	12	0.08	1632.00	31115.00	21600	20240104	-12.04	14250	20240419	33.33	19360	-1.86	20250108	17460	8.82	20250102	21200	-10.38	20240112	14250	33.33	20240419	0.23	N	011200	5000	44051 억	81822123	N	N	27797	N	N
105	20250108	090245	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19200	330	2	1.75	1531013320	80423	7.26	18760	19200	18760	24500	13210	18870	19037.88	9.29	0	19574	19443	19156	18913	18626	18383	19035	18505	44052	5630	5000	13960	10	1	881039496	169160	11.76	0.62	12	0.01	1632.00	31115.00	21600	20240104	-11.11	14250	20240419	34.74	19200	0.00	20250107	17460	9.97	20250102	21200	-9.43	20240112	14250	34.74	20240419	0.23	N	011200	5000	44051 억	81822123	N	N	27797	N	N
106	20250107	160241	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18870	-30	5	-0.16	20849091490	1104609	53.40	18890	19200	18670	24550	13230	18900	18874.63	9.28	0	80270	19493	19196	18703	18406	17913	19345	18555	44052	5650	5000	13980	10	1	881039496	166252	11.56	0.61	12	0.13	1632.00	31115.00	21600	20240104	-12.64	14250	20240419	32.42	19200	-1.72	20250107	17460	8.08	20250102	21200	-10.99	20240112	14250	32.42	20240419	0.25	N	011200	5000	44051 억	81760019	N	N	27797	N	N
107	20250107	150243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18780	-120	5	-0.63	17687697290	936897	45.29	18890	19200	18670	24550	13230	18900	18879.01	9.28	0	50771	19493	19196	18703	18406	17913	19345	18555	44052	5650	5000	13980	10	1	881039496	165459	11.51	0.60	12	0.11	1632.00	31115.00	21600	20240104	-13.06	14250	20240419	31.79	19200	-2.19	20250107	17460	7.56	20250102	21200	-11.42	20240112	14250	31.79	20240419	0.25	N	011200	5000	44051 억	81760019	N	N	2625	N	N
108	20250107	140241	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18720	-180	5	-0.95	15454828090	817890	39.54	18890	19200	18670	24550	13230	18900	18895.97	9.28	0	32328	19493	19196	18703	18406	17913	19345	18555	44052	5650	5000	13980	10	1	881039496	164931	11.47	0.60	12	0.09	1632.00	31115.00	21600	20240104	-13.33	14250	20240419	31.37	19200	-2.50	20250107	17460	7.22	20250102	21200	-11.70	20240112	14250	31.37	20240419	0.25	N	011200	5000	44051 억	81760019	N	N	2625	N	N
109	20250107	130242	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18700	-200	5	-1.06	13887672430	734194	35.49	18890	19200	18670	24550	13230	18900	18915.54	9.28	0	24763	19493	19196	18703	18406	17913	19345	18555	44052	5650	5000	13980	10	1	881039496	164754	11.46	0.60	12	0.08	1632.00	31115.00	21600	20240104	-13.43	14250	20240419	31.23	19200	-2.60	20250107	17460	7.10	20250102	21200	-11.79	20240112	14250	31.23	20240419	0.25	N	011200	5000	44051 억	81760019	N	N	2625	N	N
110	20250107	120243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18750	-150	5	-0.79	12076670760	637402	30.81	18890	19200	18710	24550	13230	18900	18946.73	9.28	0	20983	19493	19196	18703	18406	17913	19345	18555	44052	5650	5000	13980	10	1	881039496	165195	11.49	0.60	12	0.07	1632.00	31115.00	21600	20240104	-13.19	14250	20240419	31.58	19200	-2.34	20250107	17460	7.39	20250102	21200	-11.56	20240112	14250	31.58	20240419	0.25	N	011200	5000	44051 억	81760019	N	N	2625	N	N
111	20250107	110241	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18830	-70	5	-0.37	10036393530	528824	25.57	18890	19200	18780	24550	13230	18900	18978.74	9.28	0	30189	19493	19196	18703	18406	17913	19345	18555	44052	5650	5000	13980	10	1	881039496	165900	11.54	0.61	12	0.06	1632.00	31115.00	21600	20240104	-12.82	14250	20240419	32.14	19200	-1.93	20250107	17460	7.85	20250102	21200	-11.18	20240112	14250	32.14	20240419	0.25	N	011200	5000	44051 억	81760019	N	N	2625	N	N
112	20250107	100244	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18970	70	2	0.37	7775484470	409332	19.79	18890	19200	18780	24550	13230	18900	18995.60	9.28	0	47792	19493	19196	18703	18406	17913	19345	18555	44052	5650	5000	13980	10	1	881039496	167133	11.62	0.61	12	0.05	1632.00	31115.00	21600	20240104	-12.18	14250	20240419	33.12	19200	-1.20	20250107	17460	8.65	20250102	21200	-10.52	20240112	14250	33.12	20240419	0.25	N	011200	5000	44051 억	81760019	N	N	2625	N	N
113	20250107	090243	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18940	40	2	0.21	1117233120	58903	2.85	18890	19060	18890	24550	13230	18900	18967.62	9.28	0	18846	19493	19196	18703	18406	17913	19345	18555	44052	5650	5000	13980	10	1	881039496	166869	11.61	0.61	12	0.01	1632.00	31115.00	21600	20240104	-12.31	14250	20240419	32.91	19060	-0.63	20250107	17460	8.48	20250102	21200	-10.66	20240112	14250	32.91	20240419	0.25	N	011200	5000	44051 억	81760019	N	N	2625	N	N
114	20250106	160240	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18900	530	2	2.89	38748455180	2062029	109.71	18500	19000	18210	23850	12860	18370	18791.42	9.26	0	223563	18916	18642	18216	17942	17516	18780	18080	44052	5480	5000	13590	10	1	881039496	166516	11.58	0.61	12	0.23	1632.00	31115.00	21600	20240104	-12.50	14250	20240419	32.63	19000	-0.53	20250106	17460	8.25	20250102	21200	-10.85	20240112	14250	32.63	20240419	0.25	N	011200	5000	44051 억	81540847	N	N	2625	N	N
115	20250106	150240	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18890	520	2	2.83	36414265760	1938557	103.14	18500	19000	18210	23850	12860	18370	18784.28	9.26	0	226803	18916	18642	18216	17942	17516	18780	18080	44052	5480	5000	13590	10	1	881039496	166428	11.57	0.61	12	0.22	1632.00	31115.00	21600	20240104	-12.55	14250	20240419	32.56	19000	-0.58	20250106	17460	8.19	20250102	21200	-10.90	20240112	14250	32.56	20240419	0.25	N	011200	5000	44051 억	81540847	N	N	361	N	N
116	20250106	140240	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18930	560	2	3.05	32112727620	1711208	91.04	18500	19000	18210	23850	12860	18370	18766.19	9.26	0	298758	18916	18642	18216	17942	17516	18780	18080	44052	5480	5000	13590	10	1	881039496	166781	11.60	0.61	12	0.19	1632.00	31115.00	21600	20240104	-12.36	14250	20240419	32.84	19000	-0.37	20250106	17460	8.42	20250102	21200	-10.71	20240112	14250	32.84	20240419	0.25	N	011200	5000	44051 억	81540847	N	N	361	N	N
117	20250106	130238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	19000	630	2	3.43	27654821570	1475752	78.52	18500	19000	18210	23850	12860	18370	18739.56	9.26	0	339896	18916	18642	18216	17942	17516	18780	18080	44052	5480	5000	13590	10	1	881039496	167398	11.64	0.61	12	0.17	1632.00	31115.00	21600	20240104	-12.04	14250	20240419	33.33	19000	0.00	20250106	17460	8.82	20250102	21200	-10.38	20240112	14250	33.33	20240419	0.25	N	011200	5000	44051 억	81540847	N	N	361	N	N
118	20250106	120238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18900	530	2	2.89	23232158480	1242431	66.10	18500	18950	18210	23850	12860	18370	18699.04	9.26	0	325158	18916	18642	18216	17942	17516	18780	18080	44052	5480	5000	13590	10	1	881039496	166516	11.58	0.61	12	0.14	1632.00	31115.00	21600	20240104	-12.50	14250	20240419	32.63	18950	-0.26	20250106	17460	8.25	20250102	21200	-10.85	20240112	14250	32.63	20240419	0.25	N	011200	5000	44051 억	81540847	N	N	361	N	N
119	20250106	110239	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18910	540	2	2.94	18545880440	994514	52.91	18500	18930	18210	23850	12860	18370	18648.28	9.26	0	314108	18916	18642	18216	17942	17516	18780	18080	44052	5480	5000	13590	10	1	881039496	166605	11.59	0.61	12	0.11	1632.00	31115.00	21600	20240104	-12.45	14250	20240419	32.70	18930	-0.11	20250106	17460	8.30	20250102	21200	-10.80	20240112	14250	32.70	20240419	0.25	N	011200	5000	44051 억	81540847	N	N	361	N	N
120	20250106	100238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18540	170	2	0.93	5547002850	302472	16.09	18500	18540	18210	23850	12860	18370	18338.86	9.26	0	12250	18916	18642	18216	17942	17516	18780	18080	44052	5480	5000	13590	10	1	881039496	163345	11.36	0.60	12	0.03	1632.00	31115.00	21600	20240104	-14.17	14250	20240419	30.11	18540	0.00	20250106	17460	6.19	20250102	21200	-12.55	20240112	14250	30.11	20240419	0.25	N	011200	5000	44051 억	81540847	N	N	361	N	N
121	20250106	090236	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18300	-70	5	-0.38	923845960	50235	2.67	18500	18500	18290	23850	12860	18370	18390.62	9.26	0	-24223	18916	18642	18216	17942	17516	18780	18080	44052	5480	5000	13590	10	1	881039496	161230	11.21	0.59	12	0.01	1632.00	31115.00	21600	20240104	-15.28	14250	20240419	28.42	18500	-1.08	20250106	17460	4.81	20250102	21200	-13.68	20240112	14250	28.42	20240419	0.25	N	011200	5000	44051 억	81540847	N	N	361	N	N
122	20250103	160238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18370	670	2	3.79	34338069900	1877475	358.21	17800	18490	17790	23000	12390	17700	18289.46	9.21	0	421261	18033	17866	17663	17496	17293	17950	17580	44052	5300	5000	13090	10	1	881039496	161847	11.26	0.59	12	0.21	1632.00	31115.00	21600	20240104	-14.95	14250	20240419	28.91	18490	-0.65	20250103	17460	5.21	20250102	21600	-14.95	20240104	14250	28.91	20240419	0.25	N	011200	5000	44051 억	81143598	N	N	361	N	N
123	20250103	150238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18370	670	2	3.79	32606622420	1783231	340.23	17800	18490	17790	23000	12390	17700	18285.20	9.21	0	406134	18033	17866	17663	17496	17293	17950	17580	44052	5300	5000	13090	10	1	881039496	161847	11.26	0.59	12	0.20	1632.00	31115.00	21600	20240104	-14.95	14250	20240419	28.91	18490	-0.65	20250103	17460	5.21	20250102	21600	-14.95	20240104	14250	28.91	20240419	0.25	N	011200	5000	44051 억	81143598	N	N	4180	N	N
124	20250103	140238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18360	660	2	3.73	29319756530	1604182	306.07	17800	18490	17790	23000	12390	17700	18277.14	9.21	0	429067	18033	17866	17663	17496	17293	17950	17580	44052	5300	5000	13090	10	1	881039496	161759	11.25	0.59	12	0.18	1632.00	31115.00	21600	20240104	-15.00	14250	20240419	28.84	18490	-0.70	20250103	17460	5.15	20250102	21600	-15.00	20240104	14250	28.84	20240419	0.25	N	011200	5000	44051 억	81143598	N	N	4180	N	N
125	20250103	130238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18370	670	2	3.79	23984360690	1314030	250.71	17800	18490	17790	23000	12390	17700	18252.60	9.21	0	357863	18033	17866	17663	17496	17293	17950	17580	44052	5300	5000	13090	10	1	881039496	161847	11.26	0.59	12	0.15	1632.00	31115.00	21600	20240104	-14.95	14250	20240419	28.91	18490	-0.65	20250103	17460	5.21	20250102	21600	-14.95	20240104	14250	28.91	20240419	0.25	N	011200	5000	44051 억	81143598	N	N	4180	N	N
126	20250103	120237	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18200	500	2	2.82	21514158380	1179007	224.95	17800	18490	17790	23000	12390	17700	18247.78	9.21	0	331690	18033	17866	17663	17496	17293	17950	17580	44052	5300	5000	13090	10	1	881039496	160349	11.15	0.58	12	0.13	1632.00	31115.00	21600	20240104	-15.74	14250	20240419	27.72	18490	-1.57	20250103	17460	4.24	20250102	21600	-15.74	20240104	14250	27.72	20240419	0.25	N	011200	5000	44051 억	81143598	N	N	4180	N	N
127	20250103	110238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18100	400	2	2.26	19533276110	1069956	204.14	17800	18490	17790	23000	12390	17700	18256.24	9.21	0	317247	18033	17866	17663	17496	17293	17950	17580	44052	5300	5000	13090	10	1	881039496	159468	11.09	0.58	12	0.12	1632.00	31115.00	21600	20240104	-16.20	14250	20240419	27.02	18490	-2.11	20250103	17460	3.67	20250102	21600	-16.20	20240104	14250	27.02	20240419	0.25	N	011200	5000	44051 억	81143598	N	N	4180	N	N
128	20250103	100237	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18190	490	2	2.77	15770019390	861570	164.38	17800	18490	17790	23000	12390	17700	18303.95	9.21	0	393592	18033	17866	17663	17496	17293	17950	17580	44052	5300	5000	13090	10	1	881039496	160261	11.15	0.58	12	0.10	1632.00	31115.00	21600	20240104	-15.79	14250	20240419	27.65	18490	-1.62	20250103	17460	4.18	20250102	21600	-15.79	20240104	14250	27.65	20240419	0.25	N	011200	5000	44051 억	81143598	N	N	4180	N	N
129	20250103	090238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	18070	370	2	2.09	1696049410	94352	18.00	17800	18130	17790	23000	12390	17700	17976.30	9.21	0	50556	18033	17866	17663	17496	17293	17950	17580	44052	5300	5000	13090	10	1	881039496	159204	11.07	0.58	12	0.01	1632.00	31115.00	21600	20240104	-16.34	14250	20240419	26.81	18130	-0.33	20250103	17460	3.49	20250102	21600	-16.34	20240104	14250	26.81	20240419	0.25	N	011200	5000	44051 억	81143598	N	N	4180	N	N
130	20250102	160236	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17700	40	2	0.23	9230876450	521540	80.78	17660	17830	17460	22950	12370	17660	17699.27	9.21	0	-41057	18220	17940	17600	17320	16980	18080	17460	44052	5290	5000	13060	10	1	881039496	155944	10.85	0.57	12	0.06	1632.00	31115.00	23100	20231221	-23.38	14250	20240419	24.21	17830	-0.73	20250102	17460	1.37	20250102	21600	-18.06	20240104	14250	24.21	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	4180	N	N
131	20250102	150238	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17760	100	2	0.57	8046459020	454660	70.42	17660	17830	17460	22950	12370	17660	17697.76	9.21	0	-30805	18220	17940	17600	17320	16980	18080	17460	44052	5290	5000	13060	10	1	881039496	156473	10.88	0.57	12	0.05	1632.00	31115.00	23100	20231221	-23.12	14250	20240419	24.63	17830	-0.39	20250102	17460	1.72	20250102	21600	-17.78	20240104	14250	24.63	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
132	20250102	140236	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17700	40	2	0.23	6768437940	382618	59.26	17660	17830	17460	22950	12370	17660	17689.81	9.21	0	-28697	18220	17940	17600	17320	16980	18080	17460	44052	5290	5000	13060	10	1	881039496	155944	10.85	0.57	12	0.04	1632.00	31115.00	23100	20231221	-23.38	14250	20240419	24.21	17830	-0.73	20250102	17460	1.37	20250102	21600	-18.06	20240104	14250	24.21	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
133	20250102	130236	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17690	30	2	0.17	5846401940	330535	51.20	17660	17830	17460	22950	12370	17660	17687.70	9.21	0	-25214	18220	17940	17600	17320	16980	18080	17460	44052	5290	5000	13060	10	1	881039496	155856	10.84	0.57	12	0.04	1632.00	31115.00	23100	20231221	-23.42	14250	20240419	24.14	17830	-0.79	20250102	17460	1.32	20250102	21600	-18.10	20240104	14250	24.14	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
134	20250102	120237	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17720	60	2	0.34	4908261640	277606	43.00	17660	17830	17460	22950	12370	17660	17680.68	9.21	0	-11680	18220	17940	17600	17320	16980	18080	17460	44052	5290	5000	13060	10	1	881039496	156120	10.86	0.57	12	0.03	1632.00	31115.00	23100	20231221	-23.29	14250	20240419	24.35	17830	-0.62	20250102	17460	1.49	20250102	21600	-17.96	20240104	14250	24.35	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
135	20250102	110228	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17750	90	2	0.51	3812742730	215822	33.43	17660	17830	17460	22950	12370	17660	17666.15	9.21	0	-7719	18220	17940	17600	17320	16980	18080	17460	44052	5290	5000	13060	10	1	881039496	156385	10.88	0.57	12	0.02	1632.00	31115.00	23100	20231221	-23.16	14250	20240419	24.56	17830	-0.45	20250102	17460	1.66	20250102	21600	-17.82	20240104	14250	24.56	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
136	20250102	100235	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17690	30	2	0.17	559677260	31553	4.89	17660	17830	17660	22950	12370	17660	17737.98	9.21	0	6143	18220	17940	17600	17320	16980	18080	17460	44052	5290	5000	13060	10	1	881039496	155856	10.84	0.57	12	0.00	1632.00	31115.00	23100	20231221	-23.42	14250	20240419	24.14	17830	-0.79	20250102	17660	0.17	20250102	21600	-18.10	20240104	14250	24.14	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
137	20250102	090234	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	0	3	0.00	0	0	0.00	0	0	0	22950	12370	17660	0.00	9.21	0	0	18220	17940	17600	17320	16980	18080	17460	44052	5290	5000	13060	10	1	881039496	155592	10.82	0.57	12	0.00	1632.00	31115.00	23100	20231221	-23.55	14250	20240419	23.93	0	0.00	0	0	0.00	0	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History