KissMeData/009900/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

47 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	20240229	160241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16110	40	2	0.25	3833440730	237045	137.37	16030	16490	15970	20850	11250	16070	16172.04	6.03	12353	16356	16212	16096	15952	15836	16155	15895	262	4780	500	12210	10	1	52470133	8453	9.86	2.20	12	0.45	1634.00	7315.00	25700	20230704	-37.32	15640	20231031	3.01	19160	-15.92	20240102	15970	0.88	20240229	25700	-37.32	20230704	15640	3.01	20231031	2.26	N	009900	500	262 억	3164601	N	N	3984	N	N
3	20240229	150240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16070	0	3	0.00	3384372070	209148	121.21	16030	16490	15970	20850	11250	16070	16181.71	6.03	8782	16356	16212	16096	15952	15836	16155	15895	262	4780	500	12210	10	1	52470133	8432	9.83	2.20	12	0.40	1634.00	7315.00	25700	20230704	-37.47	15640	20231031	2.75	19160	-16.13	20240102	15970	0.63	20240229	25700	-37.47	20230704	15640	2.75	20231031	2.26	N	009900	500	262 억	3164601	N	N	206	N	N
4	20240229	140241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16140	70	2	0.44	2921697000	180398	104.55	16030	16490	15970	20850	11250	16070	16195.84	6.03	5995	16356	16212	16096	15952	15836	16155	15895	262	4780	500	12210	10	1	52470133	8469	9.88	2.21	12	0.34	1634.00	7315.00	25700	20230704	-37.20	15640	20231031	3.20	19160	-15.76	20240102	15970	1.06	20240229	25700	-37.20	20230704	15640	3.20	20231031	2.26	N	009900	500	262 억	3164601	N	N	206	N	N
5	20240229	130241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16080	10	2	0.06	2575622420	158920	92.10	16030	16490	15970	20850	11250	16070	16207.04	6.03	-4765	16356	16212	16096	15952	15836	16155	15895	262	4780	500	12210	10	1	52470133	8437	9.84	2.20	12	0.30	1634.00	7315.00	25700	20230704	-37.43	15640	20231031	2.81	19160	-16.08	20240102	15970	0.69	20240229	25700	-37.43	20230704	15640	2.81	20231031	2.26	N	009900	500	262 억	3164601	N	N	206	N	N
6	20240229	120242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16130	60	2	0.37	1960659830	120713	69.96	16030	16490	15970	20850	11250	16070	16242.33	6.03	101	16356	16212	16096	15952	15836	16155	15895	262	4780	500	12210	10	1	52470133	8463	9.87	2.21	12	0.23	1634.00	7315.00	25700	20230704	-37.24	15640	20231031	3.13	19160	-15.81	20240102	15970	1.00	20240229	25700	-37.24	20230704	15640	3.13	20231031	2.26	N	009900	500	262 억	3164601	N	N	206	N	N
7	20240229	110242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16170	100	2	0.62	1694860910	104258	60.42	16030	16490	15970	20850	11250	16070	16256.41	6.03	-555	16356	16212	16096	15952	15836	16155	15895	262	4780	500	12210	10	1	52470133	8484	9.90	2.21	12	0.20	1634.00	7315.00	25700	20230704	-37.08	15640	20231031	3.39	19160	-15.61	20240102	15970	1.25	20240229	25700	-37.08	20230704	15640	3.39	20231031	2.26	N	009900	500	262 억	3164601	N	N	206	N	N
8	20240229	100242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16310	240	2	1.49	1315890760	80940	46.91	16030	16490	15970	20850	11250	16070	16257.61	6.03	8348	16356	16212	16096	15952	15836	16155	15895	262	4780	500	12210	10	1	52470133	8558	9.98	2.23	12	0.15	1634.00	7315.00	25700	20230704	-36.54	15640	20231031	4.28	19160	-14.87	20240102	15970	2.13	20240229	25700	-36.54	20230704	15640	4.28	20231031	2.26	N	009900	500	262 억	3164601	N	N	206	N	N
9	20240229	090243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16020	-50	5	-0.31	69328420	4325	2.51	16030	16050	16010	20850	11250	16070	16029.68	6.03	-1405	16356	16212	16096	15952	15836	16155	15895	262	4780	500	12210	10	1	52470133	8406	9.80	2.19	12	0.01	1634.00	7315.00	25700	20230704	-37.67	15640	20231031	2.43	19160	-16.39	20240102	15980	0.25	20240228	25700	-37.67	20230704	15640	2.43	20231031	2.26	N	009900	500	262 억	3164601	N	N	206	N	N
10	20240228	160227	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16070	-60	5	-0.37	2760190060	171234	84.41	16200	16240	15980	20950	11300	16130	16119.40	6.07	-23083	16730	16430	16280	15980	15830	16355	15905	262	4820	500	12250	10	1	52470133	8432	9.83	2.20	12	0.33	1634.00	7315.00	25700	20230704	-37.47	15640	20231031	2.75	19160	-16.13	20240102	15980	0.56	20240228	25700	-37.47	20230704	15640	2.75	20231031	2.26	N	009900	500	262 억	3186551	N	N	206	N	N
11	20240228	150229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16050	-80	5	-0.50	2539180730	157463	77.63	16200	16240	15980	20950	11300	16130	16125.57	6.07	-27556	16730	16430	16280	15980	15830	16355	15905	262	4820	500	12250	10	1	52470133	8421	9.82	2.19	12	0.30	1634.00	7315.00	25700	20230704	-37.55	15640	20231031	2.62	19160	-16.23	20240102	15980	0.44	20240228	25700	-37.55	20230704	15640	2.62	20231031	2.26	N	009900	500	262 억	3186551	N	N	1373	N	N
12	20240228	140241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16180	50	2	0.31	1409131200	87111	42.94	16200	16240	16100	20950	11300	16130	16176.27	6.07	-9717	16730	16430	16280	15980	15830	16355	15905	262	4820	500	12250	10	1	52470133	8490	9.90	2.21	12	0.17	1634.00	7315.00	25700	20230704	-37.04	15640	20231031	3.45	19160	-15.55	20240102	16100	0.50	20240228	25700	-37.04	20230704	15640	3.45	20231031	2.26	N	009900	500	262 억	3186551	N	N	1373	N	N
13	20240228	130241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16160	30	2	0.19	1151775320	71207	35.10	16200	16240	16100	20950	11300	16130	16175.03	6.07	-5096	16730	16430	16280	15980	15830	16355	15905	262	4820	500	12250	10	1	52470133	8479	9.89	2.21	12	0.14	1634.00	7315.00	25700	20230704	-37.12	15640	20231031	3.32	19160	-15.66	20240102	16100	0.37	20240228	25700	-37.12	20230704	15640	3.32	20231031	2.26	N	009900	500	262 억	3186551	N	N	1373	N	N
14	20240228	120243	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16160	30	2	0.19	835274800	51595	25.44	16200	16240	16140	20950	11300	16130	16189.06	6.07	-2352	16730	16430	16280	15980	15830	16355	15905	262	4820	500	12250	10	1	52470133	8479	9.89	2.21	12	0.10	1634.00	7315.00	25700	20230704	-37.12	15640	20231031	3.32	19160	-15.66	20240102	16130	0.19	20240227	25700	-37.12	20230704	15640	3.32	20231031	2.26	N	009900	500	262 억	3186551	N	N	1373	N	N
15	20240228	110232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16200	70	2	0.43	655374200	40474	19.95	16200	16240	16140	20950	11300	16130	16192.47	6.07	-1322	16730	16430	16280	15980	15830	16355	15905	262	4820	500	12250	10	1	52470133	8500	9.91	2.21	12	0.08	1634.00	7315.00	25700	20230704	-36.96	15640	20231031	3.58	19160	-15.45	20240102	16130	0.43	20240227	25700	-36.96	20230704	15640	3.58	20231031	2.26	N	009900	500	262 억	3186551	N	N	1373	N	N
16	20240228	100242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16190	60	2	0.37	411798760	25428	12.54	16200	16240	16140	20950	11300	16130	16194.70	6.07	-1979	16730	16430	16280	15980	15830	16355	15905	262	4820	500	12250	10	1	52470133	8495	9.91	2.21	12	0.05	1634.00	7315.00	25700	20230704	-37.00	15640	20231031	3.52	19160	-15.50	20240102	16130	0.37	20240227	25700	-37.00	20230704	15640	3.52	20231031	2.26	N	009900	500	262 억	3186551	N	N	1373	N	N
17	20240228	090241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16150	20	2	0.12	23787610	1469	0.72	16200	16200	16150	20950	11300	16130	16193.06	6.07	278	16730	16430	16280	15980	15830	16355	15905	262	4820	500	12250	10	1	52470133	8474	9.88	2.21	12	0.00	1634.00	7315.00	25700	20230704	-37.16	15640	20231031	3.26	19160	-15.71	20240102	16130	0.12	20240227	25700	-37.16	20230704	15640	3.26	20231031	2.26	N	009900	500	262 억	3186551	N	N	1373	N	N
18	20240227	160242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16130	-300	5	-1.83	3283901810	201457	103.96	16450	16580	16130	21350	11510	16430	16301.44	6.16	-45597	16883	16656	16473	16246	16063	16565	16155	262	4920	500	12480	10	1	52470133	8463	9.87	2.21	12	0.38	1634.00	7315.00	25700	20230704	-37.24	15640	20231031	3.13	19160	-15.81	20240102	16130	0.00	20240227	25700	-37.24	20230704	15640	3.13	20231031	2.25	N	009900	500	262 억	3230613	N	N	1373	N	N
19	20240227	150241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16150	-280	5	-1.70	2939782060	180136	92.96	16450	16580	16140	21350	11510	16430	16319.77	6.16	-41423	16883	16656	16473	16246	16063	16565	16155	262	4920	500	12480	10	1	52470133	8474	9.88	2.21	12	0.34	1634.00	7315.00	25700	20230704	-37.16	15640	20231031	3.26	19160	-15.71	20240102	16140	0.06	20240227	25700	-37.16	20230704	15640	3.26	20231031	2.25	N	009900	500	262 억	3230613	N	N	1430	N	N
20	20240227	140242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16220	-210	5	-1.28	2210269340	135059	69.69	16450	16580	16220	21350	11510	16430	16365.19	6.16	-38636	16883	16656	16473	16246	16063	16565	16155	262	4920	500	12480	10	1	52470133	8511	9.93	2.22	12	0.26	1634.00	7315.00	25700	20230704	-36.89	15640	20231031	3.71	19160	-15.34	20240102	16220	0.00	20240227	25700	-36.89	20230704	15640	3.71	20231031	2.25	N	009900	500	262 억	3230613	N	N	1430	N	N
21	20240227	130225	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16310	-120	5	-0.73	1721339500	105024	54.20	16450	16580	16300	21350	11510	16430	16389.95	6.16	-30649	16883	16656	16473	16246	16063	16565	16155	262	4920	500	12480	10	1	52470133	8558	9.98	2.23	12	0.20	1634.00	7315.00	25700	20230704	-36.54	15640	20231031	4.28	19160	-14.87	20240102	16250	0.37	20240125	25700	-36.54	20230704	15640	4.28	20231031	2.25	N	009900	500	262 억	3230613	N	N	1430	N	N
22	20240227	120242	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16320	-110	5	-0.67	1378072560	83979	43.34	16450	16580	16310	21350	11510	16430	16409.72	6.16	-24623	16883	16656	16473	16246	16063	16565	16155	262	4920	500	12480	10	1	52470133	8563	9.99	2.23	12	0.16	1634.00	7315.00	25700	20230704	-36.50	15640	20231031	4.35	19160	-14.82	20240102	16250	0.43	20240125	25700	-36.50	20230704	15640	4.35	20231031	2.25	N	009900	500	262 억	3230613	N	N	1430	N	N
23	20240227	110241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16370	-60	5	-0.37	1052552510	64057	33.06	16450	16580	16350	21350	11510	16430	16431.50	6.16	-18011	16883	16656	16473	16246	16063	16565	16155	262	4920	500	12480	10	1	52470133	8589	10.02	2.24	12	0.12	1634.00	7315.00	25700	20230704	-36.30	15640	20231031	4.67	19160	-14.56	20240102	16250	0.74	20240125	25700	-36.30	20230704	15640	4.67	20231031	2.25	N	009900	500	262 억	3230613	N	N	1430	N	N
24	20240227	100241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16420	-10	5	-0.06	743072130	45175	23.31	16450	16580	16350	21350	11510	16430	16448.76	6.16	-10668	16883	16656	16473	16246	16063	16565	16155	262	4920	500	12480	10	1	52470133	8616	10.05	2.24	12	0.09	1634.00	7315.00	25700	20230704	-36.11	15640	20231031	4.99	19160	-14.30	20240102	16250	1.05	20240125	25700	-36.11	20230704	15640	4.99	20231031	2.25	N	009900	500	262 억	3230613	N	N	1430	N	N
25	20240227	090241	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16540	110	2	0.67	76209030	4624	2.39	16450	16560	16440	21350	11510	16430	16481.65	6.16	736	16883	16656	16473	16246	16063	16565	16155	262	4920	500	12480	10	1	52470133	8679	10.12	2.26	12	0.01	1634.00	7315.00	25700	20230704	-35.64	15640	20231031	5.75	19160	-13.67	20240102	16250	1.78	20240125	25700	-35.64	20230704	15640	5.75	20231031	2.25	N	009900	500	262 억	3230613	N	N	1430	N	N
26	20240226	160240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16430	-140	5	-0.84	3172609770	192759	95.17	16680	16700	16290	21500	11600	16570	16458.97	6.18	-34641	16903	16736	16653	16486	16403	16695	16445	262	4930	500	12590	10	1	52470133	8621	10.06	2.25	12	0.37	1634.00	7315.00	25700	20230704	-36.07	15640	20231031	5.05	19160	-14.25	20240102	16250	1.11	20240125	25700	-36.07	20230704	15640	5.05	20231031	2.25	N	009900	500	262 억	3240152	N	N	1430	N	N
27	20240226	150240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16410	-160	5	-0.97	2908449890	176657	87.22	16680	16700	16290	21500	11600	16570	16463.78	6.18	-35870	16903	16736	16653	16486	16403	16695	16445	262	4930	500	12590	10	1	52470133	8610	10.04	2.24	12	0.34	1634.00	7315.00	25700	20230704	-36.15	15640	20231031	4.92	19160	-14.35	20240102	16250	0.98	20240125	25700	-36.15	20230704	15640	4.92	20231031	2.25	N	009900	500	262 억	3240152	N	N	1340	N	N
28	20240226	140240	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16470	-100	5	-0.60	2630410660	159757	78.88	16680	16700	16290	21500	11600	16570	16465.03	6.18	-27539	16903	16736	16653	16486	16403	16695	16445	262	4930	500	12590	10	1	52470133	8642	10.08	2.25	12	0.30	1634.00	7315.00	25700	20230704	-35.91	15640	20231031	5.31	19160	-14.04	20240102	16250	1.35	20240125	25700	-35.91	20230704	15640	5.31	20231031	2.25	N	009900	500	262 억	3240152	N	N	1340	N	N
29	20240226	130239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16580	10	2	0.06	2340210770	142177	70.20	16680	16700	16290	21500	11600	16570	16459.79	6.18	-22653	16903	16736	16653	16486	16403	16695	16445	262	4930	500	12590	10	1	52470133	8700	10.15	2.27	12	0.27	1634.00	7315.00	25700	20230704	-35.49	15640	20231031	6.01	19160	-13.47	20240102	16250	2.03	20240125	25700	-35.49	20230704	15640	6.01	20231031	2.25	N	009900	500	262 억	3240152	N	N	1340	N	N
30	20240226	120239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16590	20	2	0.12	2037805660	123991	61.22	16680	16680	16290	21500	11600	16570	16435.03	6.18	-20281	16903	16736	16653	16486	16403	16695	16445	262	4930	500	12590	10	1	52470133	8705	10.15	2.27	12	0.24	1634.00	7315.00	25700	20230704	-35.45	15640	20231031	6.07	19160	-13.41	20240102	16250	2.09	20240125	25700	-35.45	20230704	15640	6.07	20231031	2.25	N	009900	500	262 억	3240152	N	N	1340	N	N
31	20240226	110239	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16360	-210	5	-1.27	1734485250	105573	52.12	16680	16680	16290	21500	11600	16570	16429.16	6.18	-28661	16903	16736	16653	16486	16403	16695	16445	262	4930	500	12590	10	1	52470133	8584	10.01	2.24	12	0.20	1634.00	7315.00	25700	20230704	-36.34	15640	20231031	4.60	19160	-14.61	20240102	16250	0.68	20240125	25700	-36.34	20230704	15640	4.60	20231031	2.25	N	009900	500	262 억	3240152	N	N	1340	N	N
32	20240226	100237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16420	-150	5	-0.91	932319420	56528	27.91	16680	16680	16400	21500	11600	16570	16492.96	6.18	-10519	16903	16736	16653	16486	16403	16695	16445	262	4930	500	12590	10	1	52470133	8616	10.05	2.24	12	0.11	1634.00	7315.00	25700	20230704	-36.11	15640	20231031	4.99	19160	-14.30	20240102	16250	1.05	20240125	25700	-36.11	20230704	15640	4.99	20231031	2.25	N	009900	500	262 억	3240152	N	N	1340	N	N
33	20240226	090234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16640	70	2	0.42	198469090	11964	5.91	16680	16680	16550	21500	11600	16570	16588.97	6.18	5382	16903	16736	16653	16486	16403	16695	16445	262	4930	500	12590	10	1	52470133	8731	10.18	2.27	12	0.02	1634.00	7315.00	25700	20230704	-35.25	15640	20231031	6.39	19160	-13.15	20240102	16250	2.40	20240125	25700	-35.25	20230704	15640	6.39	20231031	2.25	N	009900	500	262 억	3240152	N	N	1340	N	N
34	20240223	160237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16570	-220	5	-1.31	3322335090	199823	135.88	16810	16820	16570	21800	11760	16790	16626.48	6.25	-48438	17123	16956	16863	16696	16603	16910	16650	262	5010	500	12760	10	1	52470133	8694	10.14	2.27	12	0.38	1634.00	7315.00	25700	20230704	-35.53	15640	20231031	5.95	19160	-13.52	20240102	16250	1.97	20240125	25700	-35.53	20230704	15640	5.95	20231031	2.21	N	009900	500	262 억	3281595	N	N	1340	N	N
35	20240223	150238	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16580	-210	5	-1.25	3171890390	190745	129.70	16810	16820	16570	21800	11760	16790	16628.96	6.25	-46351	17123	16956	16863	16696	16603	16910	16650	262	5010	500	12760	10	1	52470133	8700	10.15	2.27	12	0.36	1634.00	7315.00	25700	20230704	-35.49	15640	20231031	6.01	19160	-13.47	20240102	16250	2.03	20240125	25700	-35.49	20230704	15640	6.01	20231031	2.21	N	009900	500	262 억	3281595	N	N	2200	N	N
36	20240223	140236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16590	-200	5	-1.19	2720544680	163525	111.19	16810	16820	16570	21800	11760	16790	16636.87	6.25	-41567	17123	16956	16863	16696	16603	16910	16650	262	5010	500	12760	10	1	52470133	8705	10.15	2.27	12	0.31	1634.00	7315.00	25700	20230704	-35.45	15640	20231031	6.07	19160	-13.41	20240102	16250	2.09	20240125	25700	-35.45	20230704	15640	6.07	20231031	2.21	N	009900	500	262 억	3281595	N	N	2200	N	N
37	20240223	130236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16640	-150	5	-0.89	2422329870	145566	98.98	16810	16820	16570	21800	11760	16790	16640.77	6.25	-34959	17123	16956	16863	16696	16603	16910	16650	262	5010	500	12760	10	1	52470133	8731	10.18	2.27	12	0.28	1634.00	7315.00	25700	20230704	-35.25	15640	20231031	6.39	19160	-13.15	20240102	16250	2.40	20240125	25700	-35.25	20230704	15640	6.39	20231031	2.21	N	009900	500	262 억	3281595	N	N	2200	N	N
38	20240223	120237	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16620	-170	5	-1.01	1905349590	114420	77.80	16810	16820	16600	21800	11760	16790	16652.24	6.25	-26637	17123	16956	16863	16696	16603	16910	16650	262	5010	500	12760	10	1	52470133	8721	10.17	2.27	12	0.22	1634.00	7315.00	25700	20230704	-35.33	15640	20231031	6.27	19160	-13.26	20240102	16250	2.28	20240125	25700	-35.33	20230704	15640	6.27	20231031	2.21	N	009900	500	262 억	3281595	N	N	2200	N	N
39	20240223	110236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16630	-160	5	-0.95	1458626970	87527	59.52	16810	16820	16610	21800	11760	16790	16664.88	6.25	-23667	17123	16956	16863	16696	16603	16910	16650	262	5010	500	12760	10	1	52470133	8726	10.18	2.27	12	0.17	1634.00	7315.00	25700	20230704	-35.29	15640	20231031	6.33	19160	-13.20	20240102	16250	2.34	20240125	25700	-35.29	20230704	15640	6.33	20231031	2.21	N	009900	500	262 억	3281595	N	N	2200	N	N
40	20240223	100235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16620	-170	5	-1.01	1107708140	66411	45.16	16810	16820	16610	21800	11760	16790	16679.59	6.25	-20833	17123	16956	16863	16696	16603	16910	16650	262	5010	500	12760	10	1	52470133	8721	10.17	2.27	12	0.13	1634.00	7315.00	25700	20230704	-35.33	15640	20231031	6.27	19160	-13.26	20240102	16250	2.28	20240125	25700	-35.33	20230704	15640	6.27	20231031	2.21	N	009900	500	262 억	3281595	N	N	2200	N	N
41	20240223	090236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16760	-30	5	-0.18	129055630	7685	5.23	16810	16820	16750	21800	11760	16790	16793.19	6.25	-4300	17123	16956	16863	16696	16603	16910	16650	262	5010	500	12760	10	1	52470133	8794	10.26	2.29	12	0.01	1634.00	7315.00	25700	20230704	-34.79	15640	20231031	7.16	19160	-12.53	20240102	16250	3.14	20240125	25700	-34.79	20230704	15640	7.16	20231031	2.21	N	009900	500	262 억	3281595	N	N	2200	N	N
42	20240222	160229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16790	-90	5	-0.53	2464604900	146190	88.66	16990	17030	16770	21900	11820	16880	16859.26	6.26	-9184	17133	17006	16943	16816	16753	16975	16785	262	5020	500	12820	10	1	52470133	8810	10.28	2.30	12	0.28	1634.00	7315.00	25700	20230704	-34.67	15640	20231031	7.35	19160	-12.37	20240102	16250	3.32	20240125	25700	-34.67	20230704	15640	7.35	20231031	2.20	N	009900	500	262 억	3283221	N	N	2200	N	N
43	20240222	150235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16770	-110	5	-0.65	2272511560	134747	81.72	16990	17030	16770	21900	11820	16880	16865.03	6.26	-5014	17133	17006	16943	16816	16753	16975	16785	262	5020	500	12820	10	1	52470133	8799	10.26	2.29	12	0.26	1634.00	7315.00	25700	20230704	-34.75	15640	20231031	7.23	19160	-12.47	20240102	16250	3.20	20240125	25700	-34.75	20230704	15640	7.23	20231031	2.20	N	009900	500	262 억	3283221	N	N	213	N	N
44	20240222	140236	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16810	-70	5	-0.41	1961691950	116231	70.49	16990	17030	16770	21900	11820	16880	16877.53	6.26	-1631	17133	17006	16943	16816	16753	16975	16785	262	5020	500	12820	10	1	52470133	8820	10.29	2.30	12	0.22	1634.00	7315.00	25700	20230704	-34.59	15640	20231031	7.48	19160	-12.27	20240102	16250	3.45	20240125	25700	-34.59	20230704	15640	7.48	20231031	2.20	N	009900	500	262 억	3283221	N	N	213	N	N
45	20240222	130231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16880	0	3	0.00	1316858050	77892	47.24	16990	17030	16860	21900	11820	16880	16906.20	6.26	223	17133	17006	16943	16816	16753	16975	16785	262	5020	500	12820	10	1	52470133	8857	10.33	2.31	12	0.15	1634.00	7315.00	25700	20230704	-34.32	15640	20231031	7.93	19160	-11.90	20240102	16250	3.88	20240125	25700	-34.32	20230704	15640	7.93	20231031	2.20	N	009900	500	262 억	3283221	N	N	213	N	N
46	20240222	120235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16870	-10	5	-0.06	1060681250	62720	38.04	16990	17030	16860	21900	11820	16880	16911.37	6.26	32	17133	17006	16943	16816	16753	16975	16785	262	5020	500	12820	10	1	52470133	8852	10.32	2.31	12	0.12	1634.00	7315.00	25700	20230704	-34.36	15640	20231031	7.86	19160	-11.95	20240102	16250	3.82	20240125	25700	-34.36	20230704	15640	7.86	20231031	2.20	N	009900	500	262 억	3283221	N	N	213	N	N
47	20240222	110235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16900	20	2	0.12	777543750	45946	27.87	16990	17030	16880	21900	11820	16880	16922.99	6.26	5038	17133	17006	16943	16816	16753	16975	16785	262	5020	500	12820	10	1	52470133	8867	10.34	2.31	12	0.09	1634.00	7315.00	25700	20230704	-34.24	15640	20231031	8.06	19160	-11.80	20240102	16250	4.00	20240125	25700	-34.24	20230704	15640	8.06	20231031	2.20	N	009900	500	262 억	3283221	N	N	213	N	N
48	20240222	100232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16940	60	2	0.36	435216400	25705	15.59	16990	17030	16880	21900	11820	16880	16931.20	6.26	5318	17133	17006	16943	16816	16753	16975	16785	262	5020	500	12820	10	1	52470133	8888	10.37	2.32	12	0.05	1634.00	7315.00	25700	20230704	-34.09	15640	20231031	8.31	19160	-11.59	20240102	16250	4.25	20240125	25700	-34.09	20230704	15640	8.31	20231031	2.20	N	009900	500	262 억	3283221	N	N	213	N	N
49	20240222	090235	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16960	80	2	0.47	57750980	3397	2.06	16990	17030	16960	21900	11820	16880	17000.58	6.26	466	17133	17006	16943	16816	16753	16975	16785	262	5020	500	12820	10	1	52470133	8899	10.38	2.32	12	0.01	1634.00	7315.00	25700	20230704	-34.01	15640	20231031	8.44	19160	-11.48	20240102	16250	4.37	20240125	25700	-34.01	20230704	15640	8.44	20231031	2.20	N	009900	500	262 억	3283221	N	N	213	N	N
50	20240221	160233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16880	-110	5	-0.65	2782332890	164463	90.49	17070	17070	16880	22050	11900	16990	16918.00	6.34	-43245	17216	17102	17006	16892	16796	17055	16845	262	5060	500	12910	10	1	52470133	8857	10.33	2.31	12	0.31	1634.00	7315.00	25700	20230704	-34.32	15640	20231031	7.93	19160	-11.90	20240102	16250	3.88	20240125	25700	-34.32	20230704	15640	7.93	20231031	2.17	N	009900	500	262 억	3326924	N	N	213	N	N
51	20240221	150231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16880	-110	5	-0.65	2559177500	151245	83.22	17070	17070	16880	22050	11900	16990	16920.74	6.34	-39491	17216	17102	17006	16892	16796	17055	16845	262	5060	500	12910	10	1	52470133	8857	10.33	2.31	12	0.29	1634.00	7315.00	25700	20230704	-34.32	15640	20231031	7.93	19160	-11.90	20240102	16250	3.88	20240125	25700	-34.32	20230704	15640	7.93	20231031	2.17	N	009900	500	262 억	3326924	N	N	1832	N	N
52	20240221	140233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16890	-100	5	-0.59	2017243210	119166	65.57	17070	17070	16880	22050	11900	16990	16928.01	6.34	-35127	17216	17102	17006	16892	16796	17055	16845	262	5060	500	12910	10	1	52470133	8862	10.34	2.31	12	0.23	1634.00	7315.00	25700	20230704	-34.28	15640	20231031	7.99	19160	-11.85	20240102	16250	3.94	20240125	25700	-34.28	20230704	15640	7.99	20231031	2.17	N	009900	500	262 억	3326924	N	N	1832	N	N
53	20240221	130233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16900	-90	5	-0.53	1732435360	102317	56.30	17070	17070	16880	22050	11900	16990	16932.04	6.34	-32688	17216	17102	17006	16892	16796	17055	16845	262	5060	500	12910	10	1	52470133	8867	10.34	2.31	12	0.20	1634.00	7315.00	25700	20230704	-34.24	15640	20231031	8.06	19160	-11.80	20240102	16250	4.00	20240125	25700	-34.24	20230704	15640	8.06	20231031	2.17	N	009900	500	262 억	3326924	N	N	1832	N	N
54	20240221	120233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16940	-50	5	-0.29	1167438420	68897	37.91	17070	17070	16900	22050	11900	16990	16944.69	6.34	-13622	17216	17102	17006	16892	16796	17055	16845	262	5060	500	12910	10	1	52470133	8888	10.37	2.32	12	0.13	1634.00	7315.00	25700	20230704	-34.09	15640	20231031	8.31	19160	-11.59	20240102	16250	4.25	20240125	25700	-34.09	20230704	15640	8.31	20231031	2.17	N	009900	500	262 억	3326924	N	N	1832	N	N
55	20240221	110234	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16930	-60	5	-0.35	996852940	58822	32.37	17070	17070	16900	22050	11900	16990	16946.94	6.34	-10940	17216	17102	17006	16892	16796	17055	16845	262	5060	500	12910	10	1	52470133	8883	10.36	2.31	12	0.11	1634.00	7315.00	25700	20230704	-34.12	15640	20231031	8.25	19160	-11.64	20240102	16250	4.18	20240125	25700	-34.12	20230704	15640	8.25	20231031	2.17	N	009900	500	262 억	3326924	N	N	1832	N	N
56	20240221	100232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16930	-60	5	-0.35	652347080	38459	21.16	17070	17070	16910	22050	11900	16990	16962.14	6.34	-8784	17216	17102	17006	16892	16796	17055	16845	262	5060	500	12910	10	1	52470133	8883	10.36	2.31	12	0.07	1634.00	7315.00	25700	20230704	-34.12	15640	20231031	8.25	19160	-11.64	20240102	16250	4.18	20240125	25700	-34.12	20230704	15640	8.25	20231031	2.17	N	009900	500	262 억	3326924	N	N	1832	N	N
57	20240221	090232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16980	-10	5	-0.06	83762400	4923	2.71	17070	17070	16980	22050	11900	16990	17014.50	6.34	-2915	17216	17102	17006	16892	16796	17055	16845	262	5060	500	12910	10	1	52470133	8909	10.39	2.32	12	0.01	1634.00	7315.00	25700	20230704	-33.93	15640	20231031	8.57	19160	-11.38	20240102	16250	4.49	20240125	25700	-33.93	20230704	15640	8.57	20231031	2.17	N	009900	500	262 억	3326924	N	N	1832	N	N
58	20240220	160229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16990	-80	5	-0.47	3068528600	180689	70.43	17120	17120	16910	22150	11950	17070	16982.35	6.39	-31719	17623	17346	17193	16916	16763	17270	16840	262	5080	500	12970	10	1	52470133	8915	10.40	2.32	12	0.34	1634.00	7315.00	25700	20230704	-33.89	15640	20231031	8.63	19160	-11.33	20240102	16250	4.55	20240125	25700	-33.89	20230704	15640	8.63	20231031	2.19	N	009900	500	262 억	3352989	N	N	1706	N	N
59	20240220	150231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17020	-50	5	-0.29	2829887100	166655	64.96	17120	17120	16910	22150	11950	17070	16980.48	6.39	-29990	17623	17346	17193	16916	16763	17270	16840	262	5080	500	12970	10	1	52470133	8930	10.42	2.33	12	0.32	1634.00	7315.00	25700	20230704	-33.77	15640	20231031	8.82	19160	-11.17	20240102	16250	4.74	20240125	25700	-33.77	20230704	15640	8.82	20231031	2.19	N	009900	500	262 억	3352989	N	N	2876	N	N
60	20240220	140232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17020	-50	5	-0.29	2499637530	147232	57.39	17120	17120	16910	22150	11950	17070	16977.51	6.39	-29552	17623	17346	17193	16916	16763	17270	16840	262	5080	500	12970	10	1	52470133	8930	10.42	2.33	12	0.28	1634.00	7315.00	25700	20230704	-33.77	15640	20231031	8.82	19160	-11.17	20240102	16250	4.74	20240125	25700	-33.77	20230704	15640	8.82	20231031	2.19	N	009900	500	262 억	3352989	N	N	2876	N	N
61	20240220	130232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16960	-110	5	-0.64	2013878430	118570	46.22	17120	17120	16910	22150	11950	17070	16984.68	6.39	-27593	17623	17346	17193	16916	16763	17270	16840	262	5080	500	12970	10	1	52470133	8899	10.38	2.32	12	0.23	1634.00	7315.00	25700	20230704	-34.01	15640	20231031	8.44	19160	-11.48	20240102	16250	4.37	20240125	25700	-34.01	20230704	15640	8.44	20231031	2.19	N	009900	500	262 억	3352989	N	N	2876	N	N
62	20240220	120230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16960	-110	5	-0.64	1763601470	103835	40.47	17120	17120	16910	22150	11950	17070	16984.61	6.39	-26414	17623	17346	17193	16916	16763	17270	16840	262	5080	500	12970	10	1	52470133	8899	10.38	2.32	12	0.20	1634.00	7315.00	25700	20230704	-34.01	15640	20231031	8.44	19160	-11.48	20240102	16250	4.37	20240125	25700	-34.01	20230704	15640	8.44	20231031	2.19	N	009900	500	262 억	3352989	N	N	2876	N	N
63	20240220	110229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16950	-120	5	-0.70	1462976330	86089	33.56	17120	17120	16910	22150	11950	17070	16993.72	6.39	-24851	17623	17346	17193	16916	16763	17270	16840	262	5080	500	12970	10	1	52470133	8894	10.37	2.32	12	0.16	1634.00	7315.00	25700	20230704	-34.05	15640	20231031	8.38	19160	-11.53	20240102	16250	4.31	20240125	25700	-34.05	20230704	15640	8.38	20231031	2.19	N	009900	500	262 억	3352989	N	N	2876	N	N
64	20240220	100224	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	16990	-80	5	-0.47	953792650	56091	21.86	17120	17120	16910	22150	11950	17070	17004.32	6.39	-17296	17623	17346	17193	16916	16763	17270	16840	262	5080	500	12970	10	1	52470133	8915	10.40	2.32	12	0.11	1634.00	7315.00	25700	20230704	-33.89	15640	20231031	8.63	19160	-11.33	20240102	16250	4.55	20240125	25700	-33.89	20230704	15640	8.63	20231031	2.19	N	009900	500	262 억	3352989	N	N	2876	N	N
65	20240220	090232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17070	0	3	0.00	92278720	5405	2.11	17120	17120	17030	22150	11950	17070	17072.87	6.39	-3698	17623	17346	17193	16916	16763	17270	16840	262	5080	500	12970	10	1	52470133	8957	10.45	2.33	12	0.01	1634.00	7315.00	25700	20230704	-33.58	15640	20231031	9.14	19160	-10.91	20240102	16250	5.05	20240125	25700	-33.58	20230704	15640	9.14	20231031	2.19	N	009900	500	262 억	3352989	N	N	2876	N	N
66	20240219	160231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17070	-360	5	-2.07	4383550870	255580	102.30	17390	17470	17040	22650	12210	17430	17151.39	6.43	-21610	17903	17666	17433	17196	16963	17550	17080	262	5220	500	13240	10	1	52470133	8957	10.45	2.33	12	0.49	1634.00	7315.00	25700	20230704	-33.58	15640	20231031	9.14	19160	-10.91	20240102	16250	5.05	20240125	25700	-33.58	20230704	15640	9.14	20231031	2.13	N	009900	500	262 억	3376207	N	N	2876	N	N
67	20240219	150232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17070	-360	5	-2.07	4055633510	236365	94.61	17390	17470	17040	22650	12210	17430	17158.27	6.43	-18846	17903	17666	17433	17196	16963	17550	17080	262	5220	500	13240	10	1	52470133	8957	10.45	2.33	12	0.45	1634.00	7315.00	25700	20230704	-33.58	15640	20231031	9.14	19160	-10.91	20240102	16250	5.05	20240125	25700	-33.58	20230704	15640	9.14	20231031	2.13	N	009900	500	262 억	3376207	N	N	1763	N	N
68	20240219	140232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17060	-370	5	-2.12	3436965270	200112	80.10	17390	17470	17040	22650	12210	17430	17175.11	6.43	-22588	17903	17666	17433	17196	16963	17550	17080	262	5220	500	13240	10	1	52470133	8951	10.44	2.33	12	0.38	1634.00	7315.00	25700	20230704	-33.62	15640	20231031	9.08	19160	-10.96	20240102	16250	4.98	20240125	25700	-33.62	20230704	15640	9.08	20231031	2.13	N	009900	500	262 억	3376207	N	N	1763	N	N
69	20240219	130233	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17070	-360	5	-2.07	2851156010	165771	66.35	17390	17470	17040	22650	12210	17430	17199.26	6.43	-25242	17903	17666	17433	17196	16963	17550	17080	262	5220	500	13240	10	1	52470133	8957	10.45	2.33	12	0.32	1634.00	7315.00	25700	20230704	-33.58	15640	20231031	9.14	19160	-10.91	20240102	16250	5.05	20240125	25700	-33.58	20230704	15640	9.14	20231031	2.13	N	009900	500	262 억	3376207	N	N	1763	N	N
70	20240219	120230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17080	-350	5	-2.01	2262887870	131369	52.58	17390	17470	17040	22650	12210	17430	17225.32	6.43	-24676	17903	17666	17433	17196	16963	17550	17080	262	5220	500	13240	10	1	52470133	8962	10.45	2.33	12	0.25	1634.00	7315.00	25700	20230704	-33.54	15640	20231031	9.21	19160	-10.86	20240102	16250	5.11	20240125	25700	-33.54	20230704	15640	9.21	20231031	2.13	N	009900	500	262 억	3376207	N	N	1763	N	N
71	20240219	110231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17160	-270	5	-1.55	1465485310	84714	33.91	17390	17470	17160	22650	12210	17430	17299.10	6.43	-18761	17903	17666	17433	17196	16963	17550	17080	262	5220	500	13240	10	1	52470133	9004	10.50	2.35	12	0.16	1634.00	7315.00	25700	20230704	-33.23	15640	20231031	9.72	19160	-10.44	20240102	16250	5.60	20240125	25700	-33.23	20230704	15640	9.72	20231031	2.13	N	009900	500	262 억	3376207	N	N	1763	N	N
72	20240219	100230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17350	-80	5	-0.46	704833600	40615	16.26	17390	17470	17300	22650	12210	17430	17353.88	6.43	-1386	17903	17666	17433	17196	16963	17550	17080	262	5220	500	13240	10	1	52470133	9104	10.62	2.37	12	0.08	1634.00	7315.00	25700	20230704	-32.49	15640	20231031	10.93	19160	-9.45	20240102	16250	6.77	20240125	25700	-32.49	20230704	15640	10.93	20231031	2.13	N	009900	500	262 억	3376207	N	N	1763	N	N
73	20240219	090230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17430	0	3	0.00	51802000	2978	1.19	17390	17470	17380	22650	12210	17430	17394.00	6.43	842	17903	17666	17433	17196	16963	17550	17080	262	5220	500	13240	10	1	52470133	9146	10.67	2.38	12	0.01	1634.00	7315.00	25700	20230704	-32.18	15640	20231031	11.45	19160	-9.03	20240102	16250	7.26	20240125	25700	-32.18	20230704	15640	11.45	20231031	2.13	N	009900	500	262 억	3376207	N	N	1763	N	N
74	20240216	160228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17430	280	2	1.63	4318723000	247985	123.84	17500	17670	17200	22250	12010	17150	17415.23	6.05	62947	17863	17506	17313	16956	16763	17410	16860	262	5100	500	13030	10	1	52470133	9146	10.67	2.38	12	0.47	1634.00	7315.00	25700	20230704	-32.18	15640	20231031	11.45	19160	-9.03	20240102	16250	7.26	20240125	25700	-32.18	20230704	15640	11.45	20231031	2.13	N	009900	500	262 억	3173085	N	N	1763	N	N
75	20240216	150230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17420	270	2	1.57	3991050250	229175	114.45	17500	17670	17200	22250	12010	17150	17414.86	6.05	53164	17863	17506	17313	16956	16763	17410	16860	262	5100	500	13030	10	1	52470133	9140	10.66	2.38	12	0.44	1634.00	7315.00	25700	20230704	-32.22	15640	20231031	11.38	19160	-9.08	20240102	16250	7.20	20240125	25700	-32.22	20230704	15640	11.38	20231031	2.13	N	009900	500	262 억	3173085	N	N	844	N	N
76	20240216	140232	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17380	230	2	1.34	3434254740	197190	98.48	17500	17670	17200	22250	12010	17150	17415.97	6.05	33582	17863	17506	17313	16956	16763	17410	16860	262	5100	500	13030	10	1	52470133	9119	10.64	2.38	12	0.38	1634.00	7315.00	25700	20230704	-32.37	15640	20231031	11.13	19160	-9.29	20240102	16250	6.95	20240125	25700	-32.37	20230704	15640	11.13	20231031	2.13	N	009900	500	262 억	3173085	N	N	844	N	N
77	20240216	130229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17360	210	2	1.22	3241336290	186062	92.92	17500	17670	17200	22250	12010	17150	17420.73	6.05	28117	17863	17506	17313	16956	16763	17410	16860	262	5100	500	13030	10	1	52470133	9109	10.62	2.37	12	0.35	1634.00	7315.00	25700	20230704	-32.45	15640	20231031	11.00	19160	-9.39	20240102	16250	6.83	20240125	25700	-32.45	20230704	15640	11.00	20231031	2.13	N	009900	500	262 억	3173085	N	N	844	N	N
78	20240216	120231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17220	70	2	0.41	2867460940	164459	82.13	17500	17670	17200	22250	12010	17150	17435.72	6.05	14957	17863	17506	17313	16956	16763	17410	16860	262	5100	500	13030	10	1	52470133	9035	10.54	2.35	12	0.31	1634.00	7315.00	25700	20230704	-33.00	15640	20231031	10.10	19160	-10.13	20240102	16250	5.97	20240125	25700	-33.00	20230704	15640	10.10	20231031	2.13	N	009900	500	262 억	3173085	N	N	844	N	N
79	20240216	110231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17320	170	2	0.99	2212967970	126558	63.20	17500	17670	17300	22250	12010	17150	17485.80	6.05	26973	17863	17506	17313	16956	16763	17410	16860	262	5100	500	13030	10	1	52470133	9088	10.60	2.37	12	0.24	1634.00	7315.00	25700	20230704	-32.61	15640	20231031	10.74	19160	-9.60	20240102	16250	6.58	20240125	25700	-32.61	20230704	15640	10.74	20231031	2.13	N	009900	500	262 억	3173085	N	N	844	N	N
80	20240216	100231	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17310	160	2	0.93	1937241370	110643	55.25	17500	17670	17310	22250	12010	17150	17508.94	6.05	25664	17863	17506	17313	16956	16763	17410	16860	262	5100	500	13030	10	1	52470133	9083	10.59	2.37	12	0.21	1634.00	7315.00	25700	20230704	-32.65	15640	20231031	10.68	19160	-9.66	20240102	16250	6.52	20240125	25700	-32.65	20230704	15640	10.68	20231031	2.13	N	009900	500	262 억	3173085	N	N	844	N	N
81	20240216	090228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17470	320	2	1.87	315503020	18020	9.00	17500	17580	17440	22250	12010	17150	17508.49	6.05	3897	17863	17506	17313	16956	16763	17410	16860	262	5100	500	13030	10	1	52470133	9167	10.69	2.39	12	0.03	1634.00	7315.00	25700	20230704	-32.02	15640	20231031	11.70	19160	-8.82	20240102	16250	7.51	20240125	25700	-32.02	20230704	15640	11.70	20231031	2.13	N	009900	500	262 억	3173085	N	N	844	N	N
82	20240215	160229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17150	-230	5	-1.32	3435693120	199366	96.05	17670	17670	17120	22550	12170	17380	17233.39	6.03	-74927	17966	17672	17366	17072	16766	17820	17220	262	5170	500	13200	10	1	52470133	8999	10.50	2.34	12	0.38	1634.00	7315.00	25700	20230704	-33.27	15640	20231031	9.65	19160	-10.49	20240102	16250	5.54	20240125	25700	-33.27	20230704	15640	9.65	20231031	2.11	N	009900	500	262 억	3165213	N	N	844	N	N
83	20240215	150230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17180	-200	5	-1.15	3246780640	188364	90.75	17670	17670	17120	22550	12170	17380	17236.74	6.03	-73485	17966	17672	17366	17072	16766	17820	17220	262	5170	500	13200	10	1	52470133	9014	10.51	2.35	12	0.36	1634.00	7315.00	25700	20230704	-33.15	15640	20231031	9.85	19160	-10.33	20240102	16250	5.72	20240125	25700	-33.15	20230704	15640	9.85	20231031	2.11	N	009900	500	262 억	3165213	N	N	3508	N	N
84	20240215	140229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17150	-230	5	-1.32	2912361960	168863	81.36	17670	17670	17120	22550	12170	17380	17246.89	6.03	-71975	17966	17672	17366	17072	16766	17820	17220	262	5170	500	13200	10	1	52470133	8999	10.50	2.34	12	0.32	1634.00	7315.00	25700	20230704	-33.27	15640	20231031	9.65	19160	-10.49	20240102	16250	5.54	20240125	25700	-33.27	20230704	15640	9.65	20231031	2.11	N	009900	500	262 억	3165213	N	N	3508	N	N
85	20240215	130228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17140	-240	5	-1.38	2527823560	146420	70.54	17670	17670	17120	22550	12170	17380	17264.20	6.03	-64046	17966	17672	17366	17072	16766	17820	17220	262	5170	500	13200	10	1	52470133	8993	10.49	2.34	12	0.28	1634.00	7315.00	25700	20230704	-33.31	15640	20231031	9.59	19160	-10.54	20240102	16250	5.48	20240125	25700	-33.31	20230704	15640	9.59	20231031	2.11	N	009900	500	262 억	3165213	N	N	3508	N	N
86	20240215	120229	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17130	-250	5	-1.44	2281300080	132039	63.61	17670	17670	17130	22550	12170	17380	17277.47	6.03	-59382	17966	17672	17366	17072	16766	17820	17220	262	5170	500	13200	10	1	52470133	8988	10.48	2.34	12	0.25	1634.00	7315.00	25700	20230704	-33.35	15640	20231031	9.53	19160	-10.59	20240102	16250	5.42	20240125	25700	-33.35	20230704	15640	9.53	20231031	2.11	N	009900	500	262 억	3165213	N	N	3508	N	N
87	20240215	110227	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17160	-220	5	-1.27	1887580590	109090	52.56	17670	17670	17150	22550	12170	17380	17302.97	6.03	-44733	17966	17672	17366	17072	16766	17820	17220	262	5170	500	13200	10	1	52470133	9004	10.50	2.35	12	0.21	1634.00	7315.00	25700	20230704	-33.23	15640	20231031	9.72	19160	-10.44	20240102	16250	5.60	20240125	25700	-33.23	20230704	15640	9.72	20231031	2.11	N	009900	500	262 억	3165213	N	N	3508	N	N
88	20240215	100228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17260	-120	5	-0.69	1085484450	62454	30.09	17670	17670	17230	22550	12170	17380	17380.54	6.03	-21182	17966	17672	17366	17072	16766	17820	17220	262	5170	500	13200	10	1	52470133	9056	10.56	2.36	12	0.12	1634.00	7315.00	25700	20230704	-32.84	15640	20231031	10.36	19160	-9.92	20240102	16250	6.22	20240125	25700	-32.84	20230704	15640	10.36	20231031	2.11	N	009900	500	262 억	3165213	N	N	3508	N	N
89	20240215	090226	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17570	190	2	1.09	158247450	8985	4.33	17670	17670	17550	22550	12170	17380	17612.40	6.03	-3462	17966	17672	17366	17072	16766	17820	17220	262	5170	500	13200	10	1	52470133	9219	10.75	2.40	12	0.02	1634.00	7315.00	25700	20230704	-31.63	15640	20231031	12.34	19160	-8.30	20240102	16250	8.12	20240125	25700	-31.63	20230704	15640	12.34	20231031	2.11	N	009900	500	262 억	3165213	N	N	3508	N	N
90	20240214	160227	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17380	120	2	0.70	3591709750	207035	122.18	17200	17660	17060	22400	12090	17260	17348.27	6.02	-13000	17566	17412	17256	17102	16946	17490	17180	262	5140	500	13110	10	1	52470133	9119	10.64	2.38	12	0.39	1634.00	7315.00	25700	20230704	-32.37	15640	20231031	11.13	19160	-9.29	20240102	16250	6.95	20240125	25700	-32.37	20230704	15640	11.13	20231031	2.11	N	009900	500	262 억	3160832	N	N	3508	N	N
91	20240214	150227	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17420	160	2	0.93	3390426410	195469	115.36	17200	17660	17060	22400	12090	17260	17345.13	6.02	-13673	17566	17412	17256	17102	16946	17490	17180	262	5140	500	13110	10	1	52470133	9140	10.66	2.38	12	0.37	1634.00	7315.00	25700	20230704	-32.22	15640	20231031	11.38	19160	-9.08	20240102	16250	7.20	20240125	25700	-32.22	20230704	15640	11.38	20231031	2.11	N	009900	500	262 억	3160832	N	N	1558	N	N
92	20240214	140227	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17490	230	2	1.33	2927763940	168929	99.69	17200	17660	17060	22400	12090	17260	17331.37	6.02	-14329	17566	17412	17256	17102	16946	17490	17180	262	5140	500	13110	10	1	52470133	9177	10.70	2.39	12	0.32	1634.00	7315.00	25700	20230704	-31.95	15640	20231031	11.83	19160	-8.72	20240102	16250	7.63	20240125	25700	-31.95	20230704	15640	11.83	20231031	2.11	N	009900	500	262 억	3160832	N	N	1558	N	N
93	20240214	130230	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17420	160	2	0.93	2456202970	141911	83.75	17200	17660	17060	22400	12090	17260	17308.09	6.02	-18519	17566	17412	17256	17102	16946	17490	17180	262	5140	500	13110	10	1	52470133	9140	10.66	2.38	12	0.27	1634.00	7315.00	25700	20230704	-32.22	15640	20231031	11.38	19160	-9.08	20240102	16250	7.20	20240125	25700	-32.22	20230704	15640	11.38	20231031	2.11	N	009900	500	262 억	3160832	N	N	1558	N	N
94	20240214	120226	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17180	-80	5	-0.46	1218519260	71063	41.94	17200	17300	17060	22400	12090	17260	17146.87	6.02	-5097	17566	17412	17256	17102	16946	17490	17180	262	5140	500	13110	10	1	52470133	9014	10.51	2.35	12	0.14	1634.00	7315.00	25700	20230704	-33.15	15640	20231031	9.85	19160	-10.33	20240102	16250	5.72	20240125	25700	-33.15	20230704	15640	9.85	20231031	2.11	N	009900	500	262 억	3160832	N	N	1558	N	N
95	20240214	110228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17140	-120	5	-0.70	1069903200	62417	36.84	17200	17300	17060	22400	12090	17260	17141.02	6.02	-7468	17566	17412	17256	17102	16946	17490	17180	262	5140	500	13110	10	1	52470133	8993	10.49	2.34	12	0.12	1634.00	7315.00	25700	20230704	-33.31	15640	20231031	9.59	19160	-10.54	20240102	16250	5.48	20240125	25700	-33.31	20230704	15640	9.59	20231031	2.11	N	009900	500	262 억	3160832	N	N	1558	N	N
96	20240214	090225	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17220	-40	5	-0.23	141047130	8215	4.85	17200	17220	17110	22400	12090	17260	17168.33	6.02	-1583	17566	17412	17256	17102	16946	17490	17180	262	5140	500	13110	10	1	52470133	9035	10.54	2.35	12	0.02	1634.00	7315.00	25700	20230704	-33.00	15640	20231031	10.10	19160	-10.13	20240102	16250	5.97	20240125	25700	-33.00	20230704	15640	10.10	20231031	2.11	N	009900	500	262 억	3160832	N	N	1558	N	N
97	20240213	160225	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17260	250	2	1.47	2911394390	168596	103.87	17130	17410	17100	22100	11910	17010	17268.48	6.01	13601	17330	17170	17090	16930	16850	17130	16890	262	5090	500	12920	10	1	52470133	9056	10.56	2.36	12	0.32	1634.00	7315.00	25700	20230704	-32.84	15640	20231031	10.36	19160	-9.92	20240102	16250	6.22	20240125	25700	-32.84	20230704	15640	10.36	20231031	2.11	N	009900	500	262 억	3151949	N	N	1540	N	N
98	20240213	150221	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17220	210	2	1.23	2631336240	152363	93.87	17130	17410	17100	22100	11910	17010	17270.18	6.01	14222	17330	17170	17090	16930	16850	17130	16890	262	5090	500	12920	10	1	52470133	9035	10.54	2.35	12	0.29	1634.00	7315.00	25700	20230704	-33.00	15640	20231031	10.10	19160	-10.13	20240102	16250	5.97	20240125	25700	-33.00	20230704	15640	10.10	20231031	2.11	N	009900	500	262 억	3151949	N	N	24	N	N
99	20240213	140228	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17190	180	2	1.06	2094167460	121159	74.64	17130	17410	17100	22100	11910	17010	17284.46	6.01	15603	17330	17170	17090	16930	16850	17130	16890	262	5090	500	12920	10	1	52470133	9020	10.52	2.35	12	0.23	1634.00	7315.00	25700	20230704	-33.11	15640	20231031	9.91	19160	-10.28	20240102	16250	5.78	20240125	25700	-33.11	20230704	15640	9.91	20231031	2.11	N	009900	500	262 억	3151949	N	N	24	N	N
100	20240213	130225	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17260	250	2	1.47	1793510540	103706	63.89	17130	17410	17100	22100	11910	17010	17294.18	6.01	17812	17330	17170	17090	16930	16850	17130	16890	262	5090	500	12920	10	1	52470133	9056	10.56	2.36	12	0.20	1634.00	7315.00	25700	20230704	-32.84	15640	20231031	10.36	19160	-9.92	20240102	16250	6.22	20240125	25700	-32.84	20230704	15640	10.36	20231031	2.11	N	009900	500	262 억	3151949	N	N	24	N	N
101	20240213	120226	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17270	260	2	1.53	1484888950	85850	52.89	17130	17410	17100	22100	11910	17010	17296.32	6.01	19902	17330	17170	17090	16930	16850	17130	16890	262	5090	500	12920	10	1	52470133	9062	10.57	2.36	12	0.16	1634.00	7315.00	25700	20230704	-32.80	15640	20231031	10.42	19160	-9.86	20240102	16250	6.28	20240125	25700	-32.80	20230704	15640	10.42	20231031	2.11	N	009900	500	262 억	3151949	N	N	24	N	N
102	20240213	110226	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17320	310	2	1.82	1257787320	72723	44.80	17130	17410	17100	22100	11910	17010	17295.59	6.01	20346	17330	17170	17090	16930	16850	17130	16890	262	5090	500	12920	10	1	52470133	9088	10.60	2.37	12	0.14	1634.00	7315.00	25700	20230704	-32.61	15640	20231031	10.74	19160	-9.60	20240102	16250	6.58	20240125	25700	-32.61	20230704	15640	10.74	20231031	2.11	N	009900	500	262 억	3151949	N	N	24	N	N
103	20240213	100212	55	30.00	KOSPI200	운수.장비	N	N	N	Y	40	N	17330	320	2	1.88	900676640	52115	32.11	17130	17410	17100	22100	11910	17010	17282.48	6.01	15452	17330	17170	17090	16930	16850	17130	16890	262	5090	500	12920	10	1	52470133	9093	10.61	2.37	12	0.10	1634.00	7315.00	25700	20230704	-32.57	15640	20231031	10.81	19160	-9.55	20240102	16250	6.65	20240125	25700	-32.57	20230704	15640	10.81	20231031	2.11	N	009900	500	262 억	3151949	N	N	24	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History