KissMeData/011200/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

48 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	20240229	160249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18270	-100	5	-0.54	32392101820	1764161	139.98	18310	18630	18260	23850	12860	18370	18361.31	11.19	0	100656	18870	18620	18440	18190	18010	18585	18155	34452	5480	5000	13590	10	1	689039496	125888	0.89	0.43	12	0.26	20623.00	42300.00	23450	20230223	-22.09	13620	20231023	34.14	21600	-15.42	20240104	17430	4.82	20240214	23300	-21.59	20231220	13620	34.14	20231023	0.40	N	011200	5000	34451 억	77119414	N	N	24565	N	N
3	20240229	150249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18300	-70	5	-0.38	20487893990	1112683	88.29	18310	18630	18270	23850	12860	18370	18413.06	11.19	0	73361	18870	18620	18440	18190	18010	18585	18155	34452	5480	5000	13590	10	1	689039496	126094	0.89	0.43	12	0.16	20623.00	42300.00	23450	20230223	-21.96	13620	20231023	34.36	21600	-15.28	20240104	17430	4.99	20240214	23300	-21.46	20231220	13620	34.36	20231023	0.40	N	011200	5000	34451 억	77119414	N	N	2189	N	N
4	20240229	140250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18370	0	3	0.00	16725713390	907285	71.99	18310	18630	18280	23850	12860	18370	18434.91	11.19	0	117101	18870	18620	18440	18190	18010	18585	18155	34452	5480	5000	13590	10	1	689039496	126577	0.89	0.43	12	0.13	20623.00	42300.00	23450	20230223	-21.66	13620	20231023	34.88	21600	-14.95	20240104	17430	5.39	20240214	23300	-21.16	20231220	13620	34.88	20231023	0.40	N	011200	5000	34451 억	77119414	N	N	2189	N	N
5	20240229	130250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18500	130	2	0.71	12307672990	668364	53.03	18310	18520	18280	23850	12860	18370	18414.63	11.19	0	120914	18870	18620	18440	18190	18010	18585	18155	34452	5480	5000	13590	10	1	689039496	127472	0.90	0.44	12	0.10	20623.00	42300.00	23450	20230223	-21.11	13620	20231023	35.83	21600	-14.35	20240104	17430	6.14	20240214	23300	-20.60	20231220	13620	35.83	20231023	0.40	N	011200	5000	34451 억	77119414	N	N	2189	N	N
6	20240229	120250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18500	130	2	0.71	10156495260	551914	43.79	18310	18500	18280	23850	12860	18370	18402.32	11.19	0	119442	18870	18620	18440	18190	18010	18585	18155	34452	5480	5000	13590	10	1	689039496	127472	0.90	0.44	12	0.08	20623.00	42300.00	23450	20230223	-21.11	13620	20231023	35.83	21600	-14.35	20240104	17430	6.14	20240214	23300	-20.60	20231220	13620	35.83	20231023	0.40	N	011200	5000	34451 억	77119414	N	N	2189	N	N
7	20240229	110251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18440	70	2	0.38	8046089920	437638	34.73	18310	18500	18280	23850	12860	18370	18385.26	11.19	0	100709	18870	18620	18440	18190	18010	18585	18155	34452	5480	5000	13590	10	1	689039496	127059	0.89	0.44	12	0.06	20623.00	42300.00	23450	20230223	-21.36	13620	20231023	35.39	21600	-14.63	20240104	17430	5.79	20240214	23300	-20.86	20231220	13620	35.39	20231023	0.40	N	011200	5000	34451 억	77119414	N	N	2189	N	N
8	20240229	100251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18370	0	3	0.00	5418937100	295088	23.41	18310	18460	18280	23850	12860	18370	18363.80	11.19	0	56637	18870	18620	18440	18190	18010	18585	18155	34452	5480	5000	13590	10	1	689039496	126577	0.89	0.43	12	0.04	20623.00	42300.00	23450	20230223	-21.66	13620	20231023	34.88	21600	-14.95	20240104	17430	5.39	20240214	23300	-21.16	20231220	13620	34.88	20231023	0.40	N	011200	5000	34451 억	77119414	N	N	2189	N	N
9	20240229	090251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18340	-30	5	-0.16	539585560	29408	2.33	18310	18450	18300	23850	12860	18370	18348.24	11.19	0	643	18870	18620	18440	18190	18010	18585	18155	34452	5480	5000	13590	10	1	689039496	126370	0.89	0.43	12	0.00	20623.00	42300.00	23450	20230223	-21.79	13620	20231023	34.65	21600	-15.09	20240104	17430	5.22	20240214	23300	-21.29	20231220	13620	34.65	20231023	0.40	N	011200	5000	34451 억	77119414	N	N	2189	N	N
10	20240228	160235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18370	0	3	0.00	22994301390	1251451	61.15	18370	18690	18260	23850	12860	18370	18374.12	11.19	0	-47437	19710	19040	18690	18020	17670	18865	17845	34452	5480	5000	13590	10	1	689039496	126577	0.89	0.43	12	0.18	20623.00	42300.00	23450	20230223	-21.66	13620	20231023	34.88	21600	-14.95	20240104	17430	5.39	20240214	23300	-21.16	20231220	13620	34.88	20231023	0.41	N	011200	5000	34451 억	77086950	N	N	2189	N	N
11	20240228	150237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18430	60	2	0.33	20407791350	1110843	54.28	18370	18690	18260	23850	12860	18370	18371.45	11.19	0	-81653	19710	19040	18690	18020	17670	18865	17845	34452	5480	5000	13590	10	1	689039496	126990	0.89	0.44	12	0.16	20623.00	42300.00	23450	20230223	-21.41	13620	20231023	35.32	21600	-14.68	20240104	17430	5.74	20240214	23300	-20.90	20231220	13620	35.32	20231023	0.41	N	011200	5000	34451 억	77086950	N	N	287	N	N
12	20240228	140250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18410	40	2	0.22	17102835050	931159	45.50	18370	18690	18260	23850	12860	18370	18367.25	11.19	0	-105312	19710	19040	18690	18020	17670	18865	17845	34452	5480	5000	13590	10	1	689039496	126852	0.89	0.44	12	0.14	20623.00	42300.00	23450	20230223	-21.49	13620	20231023	35.17	21600	-14.77	20240104	17430	5.62	20240214	23300	-20.99	20231220	13620	35.17	20231023	0.41	N	011200	5000	34451 억	77086950	N	N	287	N	N
13	20240228	130250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18390	20	2	0.11	14773883300	804626	39.32	18370	18690	18260	23850	12860	18370	18361.18	11.19	0	-117574	19710	19040	18690	18020	17670	18865	17845	34452	5480	5000	13590	10	1	689039496	126714	0.89	0.43	12	0.12	20623.00	42300.00	23450	20230223	-21.58	13620	20231023	35.02	21600	-14.86	20240104	17430	5.51	20240214	23300	-21.07	20231220	13620	35.02	20231023	0.41	N	011200	5000	34451 억	77086950	N	N	287	N	N
14	20240228	120251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18310	-60	5	-0.33	12505672190	681006	33.28	18370	18690	18260	23850	12860	18370	18363.52	11.19	0	-128189	19710	19040	18690	18020	17670	18865	17845	34452	5480	5000	13590	10	1	689039496	126163	0.89	0.43	12	0.10	20623.00	42300.00	23450	20230223	-21.92	13620	20231023	34.43	21600	-15.23	20240104	17430	5.05	20240214	23300	-21.42	20231220	13620	34.43	20231023	0.41	N	011200	5000	34451 억	77086950	N	N	287	N	N
15	20240228	110239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18290	-80	5	-0.44	9454775760	514168	25.12	18370	18690	18260	23850	12860	18370	18388.51	11.19	0	-101325	19710	19040	18690	18020	17670	18865	17845	34452	5480	5000	13590	10	1	689039496	126025	0.89	0.43	12	0.07	20623.00	42300.00	23450	20230223	-22.00	13620	20231023	34.29	21600	-15.32	20240104	17430	4.93	20240214	23300	-21.50	20231220	13620	34.29	20231023	0.41	N	011200	5000	34451 억	77086950	N	N	287	N	N
16	20240228	100250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18320	-50	5	-0.27	6021764010	326645	15.96	18370	18690	18300	23850	12860	18370	18435.27	11.19	0	-54606	19710	19040	18690	18020	17670	18865	17845	34452	5480	5000	13590	10	1	689039496	126232	0.89	0.43	12	0.05	20623.00	42300.00	23450	20230223	-21.88	13620	20231023	34.51	21600	-15.19	20240104	17430	5.11	20240214	23300	-21.37	20231220	13620	34.51	20231023	0.41	N	011200	5000	34451 억	77086950	N	N	287	N	N
17	20240228	090250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18640	270	2	1.47	870252110	47011	2.30	18370	18650	18370	23850	12860	18370	18512.77	11.19	0	14717	19710	19040	18690	18020	17670	18865	17845	34452	5480	5000	13590	10	1	689039496	128437	0.90	0.44	12	0.01	20623.00	42300.00	23450	20230223	-20.51	13620	20231023	36.86	21600	-13.70	20240104	17430	6.94	20240214	23300	-20.00	20231220	13620	36.86	20231023	0.41	N	011200	5000	34451 억	77086950	N	N	287	N	N
18	20240227	160250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18370	-800	5	-4.17	37828638700	2027397	123.75	19250	19360	18340	24900	13420	19170	18659.06	11.24	0	-524244	19550	19360	19210	19020	18870	19455	19115	34452	5730	5000	14180	10	1	689039496	126577	0.89	0.43	12	0.29	20623.00	42300.00	23450	20230223	-21.66	13620	20231023	34.88	21600	-14.95	20240104	17430	5.39	20240214	23300	-21.16	20231220	13620	34.88	20231023	0.41	N	011200	5000	34451 억	77429061	N	N	287	N	N
19	20240227	150250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18490	-680	5	-3.55	31609201790	1689584	103.13	19250	19360	18340	24900	13420	19170	18708.21	11.24	0	-472766	19550	19360	19210	19020	18870	19455	19115	34452	5730	5000	14180	10	1	689039496	127403	0.90	0.44	12	0.25	20623.00	42300.00	23450	20230223	-21.15	13620	20231023	35.76	21600	-14.40	20240104	17430	6.08	20240214	23300	-20.64	20231220	13620	35.76	20231023	0.41	N	011200	5000	34451 억	77429061	N	N	5888	N	N
20	20240227	140251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18580	-590	5	-3.08	28273114880	1509293	92.12	19250	19360	18340	24900	13420	19170	18732.62	11.24	0	-402614	19550	19360	19210	19020	18870	19455	19115	34452	5730	5000	14180	10	1	689039496	128024	0.90	0.44	12	0.22	20623.00	42300.00	23450	20230223	-20.77	13620	20231023	36.42	21600	-13.98	20240104	17430	6.60	20240214	23300	-20.26	20231220	13620	36.42	20231023	0.41	N	011200	5000	34451 억	77429061	N	N	5888	N	N
21	20240227	130233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18500	-670	5	-3.50	24216862330	1290230	78.75	19250	19360	18340	24900	13420	19170	18769.34	11.24	0	-345281	19550	19360	19210	19020	18870	19455	19115	34452	5730	5000	14180	10	1	689039496	127472	0.90	0.44	12	0.19	20623.00	42300.00	23450	20230223	-21.11	13620	20231023	35.83	21600	-14.35	20240104	17430	6.14	20240214	23300	-20.60	20231220	13620	35.83	20231023	0.41	N	011200	5000	34451 억	77429061	N	N	5888	N	N
22	20240227	120251	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18380	-790	5	-4.12	20920642780	1111517	67.84	19250	19360	18380	24900	13420	19170	18821.63	11.24	0	-277900	19550	19360	19210	19020	18870	19455	19115	34452	5730	5000	14180	10	1	689039496	126645	0.89	0.43	12	0.16	20623.00	42300.00	23450	20230223	-21.62	13620	20231023	34.95	21600	-14.91	20240104	17430	5.45	20240214	23300	-21.12	20231220	13620	34.95	20231023	0.41	N	011200	5000	34451 억	77429061	N	N	5888	N	N
23	20240227	110250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18810	-360	5	-1.88	13595249370	717663	43.80	19250	19360	18750	24900	13420	19170	18943.70	11.24	0	-98668	19550	19360	19210	19020	18870	19455	19115	34452	5730	5000	14180	10	1	689039496	129608	0.91	0.44	12	0.10	20623.00	42300.00	23450	20230223	-19.79	13620	20231023	38.11	21600	-12.92	20240104	17430	7.92	20240214	23300	-19.27	20231220	13620	38.11	20231023	0.41	N	011200	5000	34451 억	77429061	N	N	5888	N	N
24	20240227	100250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19070	-100	5	-0.52	9459337210	498594	30.43	19250	19360	18760	24900	13420	19170	18971.93	11.24	0	-2359	19550	19360	19210	19020	18870	19455	19115	34452	5730	5000	14180	10	1	689039496	131400	0.92	0.45	12	0.07	20623.00	42300.00	23450	20230223	-18.68	13620	20231023	40.01	21600	-11.71	20240104	17430	9.41	20240214	23300	-18.15	20231220	13620	40.01	20231023	0.41	N	011200	5000	34451 억	77429061	N	N	5888	N	N
25	20240227	090250	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19220	50	2	0.26	696313460	36130	2.21	19250	19360	19220	24900	13420	19170	19273.13	11.24	0	5248	19550	19360	19210	19020	18870	19455	19115	34452	5730	5000	14180	10	1	689039496	132433	0.93	0.45	12	0.01	20623.00	42300.00	23450	20230223	-18.04	13620	20231023	41.12	21600	-11.02	20240104	17430	10.27	20240214	23300	-17.51	20231220	13620	41.12	20231023	0.41	N	011200	5000	34451 억	77429061	N	N	5888	N	N
26	20240226	160248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19170	110	2	0.58	31389647860	1627584	92.82	19150	19400	19060	24750	13350	19060	19286.10	11.17	0	218380	19546	19302	19176	18932	18806	19240	18870	34452	5690	5000	14100	10	1	689039496	132089	0.93	0.45	12	0.24	20623.00	42300.00	23450	20230223	-18.25	13620	20231023	40.75	21600	-11.25	20240104	17430	9.98	20240214	23300	-17.73	20231220	13620	40.75	20231023	0.42	N	011200	5000	34451 억	76980966	N	N	5888	N	N
27	20240226	150249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19230	170	2	0.89	28143213620	1458433	83.17	19150	19400	19060	24750	13350	19060	19296.92	11.17	0	232985	19546	19302	19176	18932	18806	19240	18870	34452	5690	5000	14100	10	1	689039496	132502	0.93	0.45	12	0.21	20623.00	42300.00	23450	20230223	-18.00	13620	20231023	41.19	21600	-10.97	20240104	17430	10.33	20240214	23300	-17.47	20231220	13620	41.19	20231023	0.42	N	011200	5000	34451 억	76980966	N	N	664	N	N
28	20240226	140249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19330	270	2	1.42	23918211490	1239354	70.68	19150	19400	19060	24750	13350	19060	19298.98	11.17	0	241177	19546	19302	19176	18932	18806	19240	18870	34452	5690	5000	14100	10	1	689039496	133191	0.94	0.46	12	0.18	20623.00	42300.00	23450	20230223	-17.57	13620	20231023	41.92	21600	-10.51	20240104	17430	10.90	20240214	23300	-17.04	20231220	13620	41.92	20231023	0.42	N	011200	5000	34451 억	76980966	N	N	664	N	N
29	20240226	130248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19270	210	2	1.10	19155370490	993053	56.63	19150	19400	19060	24750	13350	19060	19289.43	11.17	0	147880	19546	19302	19176	18932	18806	19240	18870	34452	5690	5000	14100	10	1	689039496	132778	0.93	0.46	12	0.14	20623.00	42300.00	23450	20230223	-17.83	13620	20231023	41.48	21600	-10.79	20240104	17430	10.56	20240214	23300	-17.30	20231220	13620	41.48	20231023	0.42	N	011200	5000	34451 억	76980966	N	N	664	N	N
30	20240226	120248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19310	250	2	1.31	15367533880	796349	45.41	19150	19400	19060	24750	13350	19060	19297.55	11.17	0	200451	19546	19302	19176	18932	18806	19240	18870	34452	5690	5000	14100	10	1	689039496	133054	0.94	0.46	12	0.12	20623.00	42300.00	23450	20230223	-17.65	13620	20231023	41.78	21600	-10.60	20240104	17430	10.79	20240214	23300	-17.12	20231220	13620	41.78	20231023	0.42	N	011200	5000	34451 억	76980966	N	N	664	N	N
31	20240226	110247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19360	300	2	1.57	12485979490	647320	36.92	19150	19400	19060	24750	13350	19060	19288.81	11.17	0	179641	19546	19302	19176	18932	18806	19240	18870	34452	5690	5000	14100	10	1	689039496	133398	0.94	0.46	12	0.09	20623.00	42300.00	23450	20230223	-17.44	13620	20231023	42.14	21600	-10.37	20240104	17430	11.07	20240214	23300	-16.91	20231220	13620	42.14	20231023	0.42	N	011200	5000	34451 억	76980966	N	N	664	N	N
32	20240226	100244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19250	190	2	1.00	8421326990	436804	24.91	19150	19400	19060	24750	13350	19060	19279.53	11.17	0	131147	19546	19302	19176	18932	18806	19240	18870	34452	5690	5000	14100	10	1	689039496	132640	0.93	0.46	12	0.06	20623.00	42300.00	23450	20230223	-17.91	13620	20231023	41.34	21600	-10.88	20240104	17430	10.44	20240214	23300	-17.38	20231220	13620	41.34	20231023	0.42	N	011200	5000	34451 억	76980966	N	N	664	N	N
33	20240226	090243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19170	110	2	0.58	619875550	32406	1.85	19150	19180	19060	24750	13350	19060	19128.89	11.17	0	13934	19546	19302	19176	18932	18806	19240	18870	34452	5690	5000	14100	10	1	689039496	132089	0.93	0.45	12	0.00	20623.00	42300.00	23450	20230223	-18.25	13620	20231023	40.75	21600	-11.25	20240104	17430	9.98	20240214	23300	-17.73	20231220	13620	40.75	20231023	0.42	N	011200	5000	34451 억	76980966	N	N	664	N	N
34	20240223	160245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19060	-50	5	-0.26	33430707570	1738726	123.92	19250	19420	19050	24800	13380	19110	19227.22	11.02	0	1263	19476	19292	19006	18822	18536	19385	18915	34452	5690	5000	14140	10	1	689039496	131331	0.92	0.45	12	0.25	20623.00	42300.00	23450	20230223	-18.72	13620	20231023	39.94	21600	-11.76	20240104	17430	9.35	20240214	23450	-18.72	20230223	13620	39.94	20231023	0.43	N	011200	5000	34451 억	75923292	N	N	664	N	N
35	20240223	150246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19100	-10	5	-0.05	30859266240	1603927	114.31	19250	19420	19050	24800	13380	19110	19239.82	11.02	0	-13833	19476	19292	19006	18822	18536	19385	18915	34452	5690	5000	14140	10	1	689039496	131607	0.93	0.45	12	0.23	20623.00	42300.00	23450	20230223	-18.55	13620	20231023	40.23	21600	-11.57	20240104	17430	9.58	20240214	23450	-18.55	20230223	13620	40.23	20231023	0.43	N	011200	5000	34451 억	75923292	N	N	12461	N	N
36	20240223	140244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19220	110	2	0.58	25093182730	1302705	92.85	19250	19420	19110	24800	13380	19110	19262.37	11.02	0	44052	19476	19292	19006	18822	18536	19385	18915	34452	5690	5000	14140	10	1	689039496	132433	0.93	0.45	12	0.19	20623.00	42300.00	23450	20230223	-18.04	13620	20231023	41.12	21600	-11.02	20240104	17430	10.27	20240214	23450	-18.04	20230223	13620	41.12	20231023	0.43	N	011200	5000	34451 억	75923292	N	N	12461	N	N
37	20240223	130245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19250	140	2	0.73	20946315150	1087155	77.48	19250	19420	19110	24800	13380	19110	19267.09	11.02	0	3415	19476	19292	19006	18822	18536	19385	18915	34452	5690	5000	14140	10	1	689039496	132640	0.93	0.46	12	0.16	20623.00	42300.00	23450	20230223	-17.91	13620	20231023	41.34	21600	-10.88	20240104	17430	10.44	20240214	23450	-17.91	20230223	13620	41.34	20231023	0.43	N	011200	5000	34451 억	75923292	N	N	12461	N	N
38	20240223	120245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19230	120	2	0.63	18214552220	945222	67.37	19250	19420	19110	24800	13380	19110	19270.13	11.02	0	-16346	19476	19292	19006	18822	18536	19385	18915	34452	5690	5000	14140	10	1	689039496	132502	0.93	0.45	12	0.14	20623.00	42300.00	23450	20230223	-18.00	13620	20231023	41.19	21600	-10.97	20240104	17430	10.33	20240214	23450	-18.00	20230223	13620	41.19	20231023	0.43	N	011200	5000	34451 억	75923292	N	N	12461	N	N
39	20240223	110244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19220	110	2	0.58	14822888010	768975	54.81	19250	19420	19110	24800	13380	19110	19276.16	11.02	0	-18642	19476	19292	19006	18822	18536	19385	18915	34452	5690	5000	14140	10	1	689039496	132433	0.93	0.45	12	0.11	20623.00	42300.00	23450	20230223	-18.04	13620	20231023	41.12	21600	-11.02	20240104	17430	10.27	20240214	23450	-18.04	20230223	13620	41.12	20231023	0.43	N	011200	5000	34451 억	75923292	N	N	12461	N	N
40	20240223	100243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19250	140	2	0.73	10987218860	569789	40.61	19250	19420	19110	24800	13380	19110	19282.96	11.02	0	3071	19476	19292	19006	18822	18536	19385	18915	34452	5690	5000	14140	10	1	689039496	132640	0.93	0.46	12	0.08	20623.00	42300.00	23450	20230223	-17.91	13620	20231023	41.34	21600	-10.88	20240104	17430	10.44	20240214	23450	-17.91	20230223	13620	41.34	20231023	0.43	N	011200	5000	34451 억	75923292	N	N	12461	N	N
41	20240223	090245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19150	40	2	0.21	1899335730	98726	7.04	19250	19370	19110	24800	13380	19110	19238.46	11.02	0	-13257	19476	19292	19006	18822	18536	19385	18915	34452	5690	5000	14140	10	1	689039496	131951	0.93	0.45	12	0.01	20623.00	42300.00	23450	20230223	-18.34	13620	20231023	40.60	21600	-11.34	20240104	17430	9.87	20240214	23450	-18.34	20230223	13620	40.60	20231023	0.43	N	011200	5000	34451 억	75923292	N	N	12461	N	N
42	20240222	160238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19110	50	2	0.26	26374508140	1389918	52.81	19080	19190	18720	24750	13350	19060	18975.39	10.95	0	269422	19680	19370	18930	18620	18180	19525	18775	34452	5690	5000	14100	10	1	689039496	131675	0.93	0.45	12	0.20	20623.00	42300.00	23450	20230223	-18.51	13620	20231023	40.31	21600	-11.53	20240104	17430	9.64	20240214	23450	-18.51	20230223	13620	40.31	20231023	0.42	N	011200	5000	34451 억	75456979	N	N	12461	N	N
43	20240222	150243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19020	-40	5	-0.21	22708680650	1198027	45.52	19080	19190	18720	24750	13350	19060	18955.06	10.95	0	223281	19680	19370	18930	18620	18180	19525	18775	34452	5690	5000	14100	10	1	689039496	131055	0.92	0.45	12	0.17	20623.00	42300.00	23450	20230223	-18.89	13620	20231023	39.65	21600	-11.94	20240104	17430	9.12	20240214	23450	-18.89	20230223	13620	39.65	20231023	0.42	N	011200	5000	34451 억	75456979	N	N	10524	N	N
44	20240222	140244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19020	-40	5	-0.21	19348594750	1021209	38.80	19080	19190	18720	24750	13350	19060	18946.75	10.95	0	153727	19680	19370	18930	18620	18180	19525	18775	34452	5690	5000	14100	10	1	689039496	131055	0.92	0.45	12	0.15	20623.00	42300.00	23450	20230223	-18.89	13620	20231023	39.65	21600	-11.94	20240104	17430	9.12	20240214	23450	-18.89	20230223	13620	39.65	20231023	0.42	N	011200	5000	34451 억	75456979	N	N	10524	N	N
45	20240222	130238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19100	40	2	0.21	16761928050	885598	33.65	19080	19190	18720	24750	13350	19060	18927.24	10.95	0	103387	19680	19370	18930	18620	18180	19525	18775	34452	5690	5000	14100	10	1	689039496	131607	0.93	0.45	12	0.13	20623.00	42300.00	23450	20230223	-18.55	13620	20231023	40.23	21600	-11.57	20240104	17430	9.58	20240214	23450	-18.55	20230223	13620	40.23	20231023	0.42	N	011200	5000	34451 억	75456979	N	N	10524	N	N
46	20240222	120244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19030	-30	5	-0.16	13665609280	723458	27.49	19080	19100	18720	24750	13350	19060	18889.28	10.95	0	53710	19680	19370	18930	18620	18180	19525	18775	34452	5690	5000	14100	10	1	689039496	131124	0.92	0.45	12	0.10	20623.00	42300.00	23450	20230223	-18.85	13620	20231023	39.72	21600	-11.90	20240104	17430	9.18	20240214	23450	-18.85	20230223	13620	39.72	20231023	0.42	N	011200	5000	34451 억	75456979	N	N	10524	N	N
47	20240222	110243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18870	-190	5	-1.00	10798597880	572121	21.74	19080	19100	18720	24750	13350	19060	18874.66	10.95	0	-4783	19680	19370	18930	18620	18180	19525	18775	34452	5690	5000	14100	10	1	689039496	130022	0.91	0.45	12	0.08	20623.00	42300.00	23450	20230223	-19.53	13620	20231023	38.55	21600	-12.64	20240104	17430	8.26	20240214	23450	-19.53	20230223	13620	38.55	20231023	0.42	N	011200	5000	34451 억	75456979	N	N	10524	N	N
48	20240222	100240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18880	-180	5	-0.94	8350528310	442163	16.80	19080	19100	18720	24750	13350	19060	18885.62	10.95	0	-28105	19680	19370	18930	18620	18180	19525	18775	34452	5690	5000	14100	10	1	689039496	130091	0.92	0.45	12	0.06	20623.00	42300.00	23450	20230223	-19.49	13620	20231023	38.62	21600	-12.59	20240104	17430	8.32	20240214	23450	-19.49	20230223	13620	38.62	20231023	0.42	N	011200	5000	34451 억	75456979	N	N	10524	N	N
49	20240222	090243	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19000	-60	5	-0.31	1465286040	77079	2.93	19080	19100	18880	24750	13350	19060	19010.16	10.95	0	-16066	19680	19370	18930	18620	18180	19525	18775	34452	5690	5000	14100	10	1	689039496	130918	0.92	0.45	12	0.01	20623.00	42300.00	23450	20230223	-18.98	13620	20231023	39.50	21600	-12.04	20240104	17430	9.01	20240214	23450	-18.98	20230223	13620	39.50	20231023	0.42	N	011200	5000	34451 억	75456979	N	N	10524	N	N
50	20240221	160241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19060	440	2	2.36	49674535800	2613398	159.01	18690	19240	18490	24200	13040	18620	19007.62	10.91	0	595416	19053	18836	18533	18316	18013	18685	18165	34452	5580	5000	13770	10	1	689039496	131331	0.92	0.45	12	0.38	20623.00	42300.00	23450	20230223	-18.72	13620	20231023	39.94	21600	-11.76	20240104	17430	9.35	20240214	23450	-18.72	20230223	13620	39.94	20231023	0.45	N	011200	5000	34451 억	75174000	N	N	10524	N	N
51	20240221	150239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19000	380	2	2.04	44670347290	2350643	143.02	18690	19240	18490	24200	13040	18620	19003.49	10.91	0	497131	19053	18836	18533	18316	18013	18685	18165	34452	5580	5000	13770	10	1	689039496	130918	0.92	0.45	12	0.34	20623.00	42300.00	23450	20230223	-18.98	13620	20231023	39.50	21600	-12.04	20240104	17430	9.01	20240214	23450	-18.98	20230223	13620	39.50	20231023	0.45	N	011200	5000	34451 억	75174000	N	N	6591	N	N
52	20240221	140240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19060	440	2	2.36	38883974320	2046014	124.49	18690	19240	18490	24200	13040	18620	19004.78	10.91	0	458451	19053	18836	18533	18316	18013	18685	18165	34452	5580	5000	13770	10	1	689039496	131331	0.92	0.45	12	0.30	20623.00	42300.00	23450	20230223	-18.72	13620	20231023	39.94	21600	-11.76	20240104	17430	9.35	20240214	23450	-18.72	20230223	13620	39.94	20231023	0.45	N	011200	5000	34451 억	75174000	N	N	6591	N	N
53	20240221	130241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19180	560	2	3.01	32805050950	1727946	105.14	18690	19240	18490	24200	13040	18620	18985.04	10.91	0	419165	19053	18836	18533	18316	18013	18685	18165	34452	5580	5000	13770	10	1	689039496	132158	0.93	0.45	12	0.25	20623.00	42300.00	23450	20230223	-18.21	13620	20231023	40.82	21600	-11.20	20240104	17430	10.04	20240214	23450	-18.21	20230223	13620	40.82	20231023	0.45	N	011200	5000	34451 억	75174000	N	N	6591	N	N
54	20240221	120241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19080	460	2	2.47	25486022830	1345837	81.89	18690	19100	18490	24200	13040	18620	18936.97	10.91	0	363121	19053	18836	18533	18316	18013	18685	18165	34452	5580	5000	13770	10	1	689039496	131469	0.93	0.45	12	0.20	20623.00	42300.00	23450	20230223	-18.64	13620	20231023	40.09	21600	-11.67	20240104	17430	9.47	20240214	23450	-18.64	20230223	13620	40.09	20231023	0.45	N	011200	5000	34451 억	75174000	N	N	6591	N	N
55	20240221	110242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19010	390	2	2.09	19495685160	1031055	62.73	18690	19080	18490	24200	13040	18620	18908.53	10.91	0	252857	19053	18836	18533	18316	18013	18685	18165	34452	5580	5000	13770	10	1	689039496	130986	0.92	0.45	12	0.15	20623.00	42300.00	23450	20230223	-18.93	13620	20231023	39.57	21600	-11.99	20240104	17430	9.06	20240214	23450	-18.93	20230223	13620	39.57	20231023	0.45	N	011200	5000	34451 억	75174000	N	N	6591	N	N
56	20240221	100240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	19070	450	2	2.42	12825728360	679835	41.36	18690	19070	18490	24200	13040	18620	18866.01	10.91	0	205183	19053	18836	18533	18316	18013	18685	18165	34452	5580	5000	13770	10	1	689039496	131400	0.92	0.45	12	0.10	20623.00	42300.00	23450	20230223	-18.68	13620	20231023	40.01	21600	-11.71	20240104	17430	9.41	20240214	23450	-18.68	20230223	13620	40.01	20231023	0.45	N	011200	5000	34451 억	75174000	N	N	6591	N	N
57	20240221	090240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18590	-30	5	-0.16	758858460	40694	2.48	18690	18700	18500	24200	13040	18620	18648.05	10.91	0	-5994	19053	18836	18533	18316	18013	18685	18165	34452	5580	5000	13770	10	1	689039496	128092	0.90	0.44	12	0.01	20623.00	42300.00	23450	20230223	-20.72	13620	20231023	36.49	21600	-13.94	20240104	17430	6.66	20240214	23450	-20.72	20230223	13620	36.49	20231023	0.45	N	011200	5000	34451 억	75174000	N	N	6591	N	N
58	20240220	160237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18620	-60	5	-0.32	30293393540	1634665	52.37	18700	18750	18230	24250	13080	18680	18531.62	10.88	0	333266	19100	18890	18470	18260	17840	18995	18365	34452	5570	5000	13820	10	1	689039496	128299	0.90	0.44	12	0.24	20623.00	42300.00	23450	20230223	-20.60	13620	20231023	36.71	21600	-13.80	20240104	17430	6.83	20240214	23450	-20.60	20230223	13620	36.71	20231023	0.45	N	011200	5000	34451 억	74942308	N	N	6591	N	N
59	20240220	150239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18600	-80	5	-0.43	26370189020	1423939	45.62	18700	18750	18230	24250	13080	18680	18519.12	10.88	0	257335	19100	18890	18470	18260	17840	18995	18365	34452	5570	5000	13820	10	1	689039496	128161	0.90	0.44	12	0.21	20623.00	42300.00	23450	20230223	-20.68	13620	20231023	36.56	21600	-13.89	20240104	17430	6.71	20240214	23450	-20.68	20230223	13620	36.56	20231023	0.45	N	011200	5000	34451 억	74942308	N	N	3343	N	N
60	20240220	140239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18590	-90	5	-0.48	23070177870	1246471	39.94	18700	18750	18230	24250	13080	18680	18508.32	10.88	0	203429	19100	18890	18470	18260	17840	18995	18365	34452	5570	5000	13820	10	1	689039496	128092	0.90	0.44	12	0.18	20623.00	42300.00	23450	20230223	-20.72	13620	20231023	36.49	21600	-13.94	20240104	17430	6.66	20240214	23450	-20.72	20230223	13620	36.49	20231023	0.45	N	011200	5000	34451 억	74942308	N	N	3343	N	N
61	20240220	130239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18670	-10	5	-0.05	19471699930	1052976	33.74	18700	18750	18230	24250	13080	18680	18491.97	10.88	0	152664	19100	18890	18470	18260	17840	18995	18365	34452	5570	5000	13820	10	1	689039496	128644	0.91	0.44	12	0.15	20623.00	42300.00	23450	20230223	-20.38	13620	20231023	37.08	21600	-13.56	20240104	17430	7.11	20240214	23450	-20.38	20230223	13620	37.08	20231023	0.45	N	011200	5000	34451 억	74942308	N	N	3343	N	N
62	20240220	120238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18660	-20	5	-0.11	15716531490	851927	27.30	18700	18710	18230	24250	13080	18680	18448.07	10.88	0	79112	19100	18890	18470	18260	17840	18995	18365	34452	5570	5000	13820	10	1	689039496	128575	0.90	0.44	12	0.12	20623.00	42300.00	23450	20230223	-20.43	13620	20231023	37.00	21600	-13.61	20240104	17430	7.06	20240214	23450	-20.43	20230223	13620	37.00	20231023	0.45	N	011200	5000	34451 억	74942308	N	N	3343	N	N
63	20240220	110237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18470	-210	5	-1.12	12746250010	692188	22.18	18700	18710	18230	24250	13080	18680	18414.23	10.88	0	13420	19100	18890	18470	18260	17840	18995	18365	34452	5570	5000	13820	10	1	689039496	127266	0.90	0.44	12	0.10	20623.00	42300.00	23450	20230223	-21.24	13620	20231023	35.61	21600	-14.49	20240104	17430	5.97	20240214	23450	-21.24	20230223	13620	35.61	20231023	0.45	N	011200	5000	34451 억	74942308	N	N	3343	N	N
64	20240220	100230	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18380	-300	5	-1.61	8852794890	481708	15.43	18700	18710	18230	24250	13080	18680	18377.59	10.88	0	-70975	19100	18890	18470	18260	17840	18995	18365	34452	5570	5000	13820	10	1	689039496	126645	0.89	0.43	12	0.07	20623.00	42300.00	23450	20230223	-21.62	13620	20231023	34.95	21600	-14.91	20240104	17430	5.45	20240214	23450	-21.62	20230223	13620	34.95	20231023	0.45	N	011200	5000	34451 억	74942308	N	N	3343	N	N
65	20240220	090240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18500	-180	5	-0.96	1247467890	67219	2.15	18700	18710	18420	24250	13080	18680	18557.28	10.88	0	-34109	19100	18890	18470	18260	17840	18995	18365	34452	5570	5000	13820	10	1	689039496	127472	0.90	0.44	12	0.01	20623.00	42300.00	23450	20230223	-21.11	13620	20231023	35.83	21600	-14.35	20240104	17430	6.14	20240214	23450	-21.11	20230223	13620	35.83	20231023	0.45	N	011200	5000	34451 억	74942308	N	N	3343	N	N
66	20240219	160238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18680	850	2	4.77	57199867940	3099975	132.19	18070	18680	18050	23150	12490	17830	18451.35	10.74	291892	1319594	18350	18090	17820	17560	17290	18220	17690	34452	5320	5000	13190	10	1	689039496	128713	0.91	0.44	12	0.45	20623.00	42300.00	23450	20230223	-20.34	13620	20231023	37.15	21600	-13.52	20240104	17430	7.17	20240214	23450	-20.34	20230223	13620	37.15	20231023	0.45	N	011200	5000	34451 억	74009694	N	N	3343	N	N
67	20240219	150240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18600	770	2	4.32	52674585030	2857295	121.84	18070	18640	18050	23150	12490	17830	18435.41	10.74	291892	1222320	18350	18090	17820	17560	17290	18220	17690	34452	5320	5000	13190	10	1	689039496	128161	0.90	0.44	12	0.41	20623.00	42300.00	23450	20230223	-20.68	13620	20231023	36.56	21600	-13.89	20240104	17430	6.71	20240214	23450	-20.68	20230223	13620	36.56	20231023	0.45	N	011200	5000	34451 억	74009694	N	N	19794	N	N
68	20240219	140240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18560	730	2	4.09	44408872740	2413141	102.90	18070	18600	18050	23150	12490	17830	18403.26	10.74	291892	1029162	18350	18090	17820	17560	17290	18220	17690	34452	5320	5000	13190	10	1	689039496	127886	0.90	0.44	12	0.35	20623.00	42300.00	23450	20230223	-20.85	13620	20231023	36.27	21600	-14.07	20240104	17430	6.48	20240214	23450	-20.85	20230223	13620	36.27	20231023	0.45	N	011200	5000	34451 억	74009694	N	N	19794	N	N
69	20240219	130240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18580	750	2	4.21	38402693420	2089428	89.10	18070	18590	18050	23150	12490	17830	18379.89	10.74	291892	890753	18350	18090	17820	17560	17290	18220	17690	34452	5320	5000	13190	10	1	689039496	128024	0.90	0.44	12	0.30	20623.00	42300.00	23450	20230223	-20.77	13620	20231023	36.42	21600	-13.98	20240104	17430	6.60	20240214	23450	-20.77	20230223	13620	36.42	20231023	0.45	N	011200	5000	34451 억	74009694	N	N	19794	N	N
70	20240219	120238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18480	650	2	3.65	31788104890	1732441	73.87	18070	18500	18050	23150	12490	17830	18349.15	10.74	291892	754797	18350	18090	17820	17560	17290	18220	17690	34452	5320	5000	13190	10	1	689039496	127334	0.90	0.44	12	0.25	20623.00	42300.00	23450	20230223	-21.19	13620	20231023	35.68	21600	-14.44	20240104	17430	6.02	20240214	23450	-21.19	20230223	13620	35.68	20231023	0.45	N	011200	5000	34451 억	74009694	N	N	19794	N	N
71	20240219	110239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18370	540	2	3.03	26531789750	1447109	61.71	18070	18490	18050	23150	12490	17830	18334.82	10.74	291892	635233	18350	18090	17820	17560	17290	18220	17690	34452	5320	5000	13190	10	1	689039496	126577	0.89	0.43	12	0.21	20623.00	42300.00	23450	20230223	-21.66	13620	20231023	34.88	21600	-14.95	20240104	17430	5.39	20240214	23450	-21.66	20230223	13620	34.88	20231023	0.45	N	011200	5000	34451 억	74009694	N	N	19794	N	N
72	20240219	100237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18390	560	2	3.14	21789067830	1188394	50.67	18070	18490	18050	23150	12490	17830	18335.47	10.74	291892	551457	18350	18090	17820	17560	17290	18220	17690	34452	5320	5000	13190	10	1	689039496	126714	0.89	0.43	12	0.17	20623.00	42300.00	23450	20230223	-21.58	13620	20231023	35.02	21600	-14.86	20240104	17430	5.51	20240214	23450	-21.58	20230223	13620	35.02	20231023	0.45	N	011200	5000	34451 억	74009694	N	N	19794	N	N
73	20240219	090238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18340	510	2	2.86	5021303500	275620	11.75	18070	18400	18050	23150	12490	17830	18220.16	10.74	291892	159164	18350	18090	17820	17560	17290	18220	17690	34452	5320	5000	13190	10	1	689039496	126370	0.89	0.43	12	0.04	20623.00	42300.00	23450	20230223	-21.79	13620	20231023	34.65	21600	-15.09	20240104	17430	5.22	20240214	23450	-21.79	20230223	13620	34.65	20231023	0.45	N	011200	5000	34451 억	74009694	N	N	19794	N	N
74	20240216	160236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17830	340	2	1.94	41508281580	2328725	130.96	17580	18080	17550	22700	12250	17490	17824.47	10.59	0	949672	18210	17850	17660	17300	17110	17755	17205	34452	5210	5000	12940	10	1	689039496	122856	0.86	0.42	12	0.34	20623.00	42300.00	23450	20230223	-23.97	13620	20231023	30.91	21600	-17.45	20240104	17430	2.29	20240214	23450	-23.97	20230223	13620	30.91	20231023	0.45	N	011200	5000	34451 억	73002858	N	N	19794	N	N
75	20240216	150238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17820	330	2	1.89	38024211410	2133143	119.97	17580	18080	17550	22700	12250	17490	17825.44	10.59	0	863073	18210	17850	17660	17300	17110	17755	17205	34452	5210	5000	12940	10	1	689039496	122787	0.86	0.42	12	0.31	20623.00	42300.00	23450	20230223	-24.01	13620	20231023	30.84	21600	-17.50	20240104	17430	2.24	20240214	23450	-24.01	20230223	13620	30.84	20231023	0.45	N	011200	5000	34451 억	73002858	N	N	2348	N	N
76	20240216	140240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17930	440	2	2.52	33639934900	1888370	106.20	17580	18080	17550	22700	12250	17490	17814.27	10.59	0	779478	18210	17850	17660	17300	17110	17755	17205	34452	5210	5000	12940	10	1	689039496	123545	0.87	0.42	12	0.27	20623.00	42300.00	23450	20230223	-23.54	13620	20231023	31.64	21600	-16.99	20240104	17430	2.87	20240214	23450	-23.54	20230223	13620	31.64	20231023	0.45	N	011200	5000	34451 억	73002858	N	N	2348	N	N
77	20240216	130236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17990	500	2	2.86	29928520080	1681424	94.56	17580	18080	17550	22700	12250	17490	17799.51	10.59	0	698816	18210	17850	17660	17300	17110	17755	17205	34452	5210	5000	12940	10	1	689039496	123958	0.87	0.43	12	0.24	20623.00	42300.00	23450	20230223	-23.28	13620	20231023	32.09	21600	-16.71	20240104	17430	3.21	20240214	23450	-23.28	20230223	13620	32.09	20231023	0.45	N	011200	5000	34451 억	73002858	N	N	2348	N	N
78	20240216	120239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17970	480	2	2.74	23658056610	1332757	74.95	17580	17970	17550	22700	12250	17490	17751.22	10.59	0	583665	18210	17850	17660	17300	17110	17755	17205	34452	5210	5000	12940	10	1	689039496	123820	0.87	0.42	12	0.19	20623.00	42300.00	23450	20230223	-23.37	13620	20231023	31.94	21600	-16.81	20240104	17430	3.10	20240214	23450	-23.37	20230223	13620	31.94	20231023	0.45	N	011200	5000	34451 억	73002858	N	N	2348	N	N
79	20240216	110239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17740	250	2	1.43	15280012200	862894	48.53	17580	17820	17550	22700	12250	17490	17707.87	10.59	0	413436	18210	17850	17660	17300	17110	17755	17205	34452	5210	5000	12940	10	1	689039496	122236	0.86	0.42	12	0.13	20623.00	42300.00	23450	20230223	-24.35	13620	20231023	30.25	21600	-17.87	20240104	17430	1.78	20240214	23450	-24.35	20230223	13620	30.25	20231023	0.45	N	011200	5000	34451 억	73002858	N	N	2348	N	N
80	20240216	100238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17680	190	2	1.09	9647240360	544980	30.65	17580	17820	17550	22700	12250	17490	17702.01	10.59	0	235326	18210	17850	17660	17300	17110	17755	17205	34452	5210	5000	12940	10	1	689039496	121822	0.86	0.42	12	0.08	20623.00	42300.00	23450	20230223	-24.61	13620	20231023	29.81	21600	-18.15	20240104	17430	1.43	20240214	23450	-24.61	20230223	13620	29.81	20231023	0.45	N	011200	5000	34451 억	73002858	N	N	2348	N	N
81	20240216	090235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17710	220	2	1.26	1764612290	99950	5.62	17580	17750	17550	22700	12250	17490	17654.97	10.59	0	62295	18210	17850	17660	17300	17110	17755	17205	34452	5210	5000	12940	10	1	689039496	122029	0.86	0.42	12	0.01	20623.00	42300.00	23450	20230223	-24.48	13620	20231023	30.03	21600	-18.01	20240104	17430	1.61	20240214	23450	-24.48	20230223	13620	30.03	20231023	0.45	N	011200	5000	34451 억	73002858	N	N	2348	N	N
82	20240215	160236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17490	-260	5	-1.46	30943497030	1746798	88.19	17940	18020	17470	23050	12430	17750	17715.23	10.50	0	111647	18070	17910	17670	17510	17270	17990	17590	34452	5300	5000	13130	10	1	689039496	120513	0.85	0.41	12	0.25	20623.00	42300.00	23450	20230223	-25.42	13620	20231023	28.41	21600	-19.03	20240104	17430	0.34	20240214	23450	-25.42	20230223	13620	28.41	20231023	0.44	N	011200	5000	34451 억	72334309	N	N	2348	N	N
83	20240215	150237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17590	-160	5	-0.90	24729274290	1392031	70.28	17940	18020	17580	23050	12430	17750	17764.89	10.50	0	43960	18070	17910	17670	17510	17270	17990	17590	34452	5300	5000	13130	10	1	689039496	121202	0.85	0.42	12	0.20	20623.00	42300.00	23450	20230223	-24.99	13620	20231023	29.15	21600	-18.56	20240104	17430	0.92	20240214	23450	-24.99	20230223	13620	29.15	20231023	0.44	N	011200	5000	34451 억	72334309	N	N	1433	N	N
84	20240215	140236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17630	-120	5	-0.68	21137820380	1188369	60.00	17940	18020	17600	23050	12430	17750	17787.25	10.50	0	-20986	18070	17910	17670	17510	17270	17990	17590	34452	5300	5000	13130	10	1	689039496	121478	0.85	0.42	12	0.17	20623.00	42300.00	23450	20230223	-24.82	13620	20231023	29.44	21600	-18.38	20240104	17430	1.15	20240214	23450	-24.82	20230223	13620	29.44	20231023	0.44	N	011200	5000	34451 억	72334309	N	N	1433	N	N
85	20240215	130236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17720	-30	5	-0.17	16841831660	945012	47.71	17940	18020	17690	23050	12430	17750	17821.82	10.50	0	38580	18070	17910	17670	17510	17270	17990	17590	34452	5300	5000	13130	10	1	689039496	122098	0.86	0.42	12	0.14	20623.00	42300.00	23450	20230223	-24.43	13620	20231023	30.10	21600	-17.96	20240104	17430	1.66	20240214	23450	-24.43	20230223	13620	30.10	20231023	0.44	N	011200	5000	34451 억	72334309	N	N	1433	N	N
86	20240215	120237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17770	20	2	0.11	14618526850	819775	41.39	17940	18020	17690	23050	12430	17750	17832.37	10.50	0	56017	18070	17910	17670	17510	17270	17990	17590	34452	5300	5000	13130	10	1	689039496	122442	0.86	0.42	12	0.12	20623.00	42300.00	23450	20230223	-24.22	13620	20231023	30.47	21600	-17.73	20240104	17430	1.95	20240214	23450	-24.22	20230223	13620	30.47	20231023	0.44	N	011200	5000	34451 억	72334309	N	N	1433	N	N
87	20240215	110235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17760	10	2	0.06	12391316080	694147	35.05	17940	18020	17690	23050	12430	17750	17851.14	10.50	0	61604	18070	17910	17670	17510	17270	17990	17590	34452	5300	5000	13130	10	1	689039496	122373	0.86	0.42	12	0.10	20623.00	42300.00	23450	20230223	-24.26	13620	20231023	30.40	21600	-17.78	20240104	17430	1.89	20240214	23450	-24.26	20230223	13620	30.40	20231023	0.44	N	011200	5000	34451 억	72334309	N	N	1433	N	N
88	20240215	100236	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17850	100	2	0.56	8080849910	451630	22.80	17940	18020	17800	23050	12430	17750	17892.64	10.50	0	88749	18070	17910	17670	17510	17270	17990	17590	34452	5300	5000	13130	10	1	689039496	122994	0.87	0.42	12	0.07	20623.00	42300.00	23450	20230223	-23.88	13620	20231023	31.06	21600	-17.36	20240104	17430	2.41	20240214	23450	-23.88	20230223	13620	31.06	20231023	0.44	N	011200	5000	34451 억	72334309	N	N	1433	N	N
89	20240215	090234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17840	90	2	0.51	1669415490	93146	4.70	17940	18020	17800	23050	12430	17750	17922.60	10.50	0	28020	18070	17910	17670	17510	17270	17990	17590	34452	5300	5000	13130	10	1	689039496	122925	0.87	0.42	12	0.01	20623.00	42300.00	23450	20230223	-23.92	13620	20231023	30.98	21600	-17.41	20240104	17430	2.35	20240214	23450	-23.92	20230223	13620	30.98	20231023	0.44	N	011200	5000	34451 억	72334309	N	N	1433	N	N
90	20240214	160234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-70	5	-0.39	34238296860	1942325	53.15	17610	17830	17430	23150	12480	17820	17626.73	10.46	0	284008	18986	18402	18106	17522	17226	18255	17375	34452	5330	5000	13180	10	1	689039496	122305	0.86	0.42	12	0.28	20623.00	42300.00	23450	20230223	-24.31	13620	20231023	30.32	21600	-17.82	20240104	17430	1.84	20240214	23450	-24.31	20230223	13620	30.32	20231023	0.45	N	011200	5000	34451 억	72093216	N	N	1433	N	N
91	20240214	150234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17780	-40	5	-0.22	30876052610	1753060	47.97	17610	17830	17430	23150	12480	17820	17612.41	10.46	0	196323	18986	18402	18106	17522	17226	18255	17375	34452	5330	5000	13180	10	1	689039496	122511	0.86	0.42	12	0.25	20623.00	42300.00	23450	20230223	-24.18	13620	20231023	30.54	21600	-17.69	20240104	17430	2.01	20240214	23450	-24.18	20230223	13620	30.54	20231023	0.45	N	011200	5000	34451 억	72093216	N	N	39	N	N
92	20240214	140234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17800	-20	5	-0.11	26350305250	1498723	41.01	17610	17830	17430	23150	12480	17820	17581.50	10.46	0	142451	18986	18402	18106	17522	17226	18255	17375	34452	5330	5000	13180	10	1	689039496	122649	0.86	0.42	12	0.22	20623.00	42300.00	23450	20230223	-24.09	13620	20231023	30.69	21600	-17.59	20240104	17430	2.12	20240214	23450	-24.09	20230223	13620	30.69	20231023	0.45	N	011200	5000	34451 억	72093216	N	N	39	N	N
93	20240214	130237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17640	-180	5	-1.01	22236710090	1266721	34.66	17610	17820	17430	23150	12480	17820	17554.10	10.46	0	67040	18986	18402	18106	17522	17226	18255	17375	34452	5330	5000	13180	10	1	689039496	121547	0.86	0.42	12	0.18	20623.00	42300.00	23450	20230223	-24.78	13620	20231023	29.52	21600	-18.33	20240104	17430	1.20	20240214	23450	-24.78	20230223	13620	29.52	20231023	0.45	N	011200	5000	34451 억	72093216	N	N	39	N	N
94	20240214	120233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17520	-300	5	-1.68	19558270720	1114325	30.49	17610	17820	17430	23150	12480	17820	17551.16	10.46	0	32606	18986	18402	18106	17522	17226	18255	17375	34452	5330	5000	13180	10	1	689039496	120720	0.85	0.41	12	0.16	20623.00	42300.00	23450	20230223	-25.29	13620	20231023	28.63	21600	-18.89	20240104	17430	0.52	20240214	23450	-25.29	20230223	13620	28.63	20231023	0.45	N	011200	5000	34451 억	72093216	N	N	39	N	N
95	20240214	110235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17450	-370	5	-2.08	17359943530	988586	27.05	17610	17820	17430	23150	12480	17820	17559.82	10.46	0	5751	18986	18402	18106	17522	17226	18255	17375	34452	5330	5000	13180	10	1	689039496	120237	0.85	0.41	12	0.14	20623.00	42300.00	23450	20230223	-25.59	13620	20231023	28.12	21600	-19.21	20240104	17430	0.11	20240214	23450	-25.59	20230223	13620	28.12	20231023	0.45	N	011200	5000	34451 억	72093216	N	N	39	N	N
96	20240214	090232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17690	-130	5	-0.73	1246678860	70690	1.93	17610	17750	17610	23150	12480	17820	17630.12	10.46	0	16996	18986	18402	18106	17522	17226	18255	17375	34452	5330	5000	13180	10	1	689039496	121891	0.86	0.42	12	0.01	20623.00	42300.00	23450	20230223	-24.56	13620	20231023	29.88	21600	-18.10	20240104	17500	1.09	20240207	23450	-24.56	20230223	13620	29.88	20231023	0.45	N	011200	5000	34451 억	72093216	N	N	39	N	N
97	20240213	160232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17820	-560	5	-3.05	65635433740	3616031	104.73	18510	18690	17810	23850	12870	18380	18151.44	10.48	0	580824	19493	18936	18643	18086	17793	18790	17940	34452	5470	5000	13600	10	1	689039496	122787	0.86	0.42	12	0.52	20623.00	42300.00	23450	20230223	-24.01	13620	20231023	30.84	21600	-17.50	20240104	17500	1.83	20240207	23450	-24.01	20230223	13620	30.84	20231023	0.42	N	011200	5000	34451 억	72204909	N	N	39	N	N
98	20240213	150228	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17910	-470	5	-2.56	58351915700	3207838	92.91	18510	18690	17900	23850	12870	18380	18190.36	10.48	0	501550	19493	18936	18643	18086	17793	18790	17940	34452	5470	5000	13600	10	1	689039496	123407	0.87	0.42	12	0.47	20623.00	42300.00	23450	20230223	-23.62	13620	20231023	31.50	21600	-17.08	20240104	17500	2.34	20240207	23450	-23.62	20230223	13620	31.50	20231023	0.42	N	011200	5000	34451 억	72204909	N	N	1296	N	N
99	20240213	140235	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18030	-350	5	-1.90	48885828840	2680938	77.65	18510	18690	17950	23850	12870	18380	18234.54	10.48	0	507210	19493	18936	18643	18086	17793	18790	17940	34452	5470	5000	13600	10	1	689039496	124234	0.87	0.43	12	0.39	20623.00	42300.00	23450	20230223	-23.11	13620	20231023	32.38	21600	-16.53	20240104	17500	3.03	20240207	23450	-23.11	20230223	13620	32.38	20231023	0.42	N	011200	5000	34451 억	72204909	N	N	1296	N	N
100	20240213	130232	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18140	-240	5	-1.31	38934239750	2129186	61.67	18510	18690	18040	23850	12870	18380	18285.93	10.48	0	523800	19493	18936	18643	18086	17793	18790	17940	34452	5470	5000	13600	10	1	689039496	124992	0.88	0.43	12	0.31	20623.00	42300.00	23450	20230223	-22.64	13620	20231023	33.19	21600	-16.02	20240104	17500	3.66	20240207	23450	-22.64	20230223	13620	33.19	20231023	0.42	N	011200	5000	34451 억	72204909	N	N	1296	N	N
101	20240213	120233	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18130	-250	5	-1.36	35366741180	1932611	55.98	18510	18690	18040	23850	12870	18380	18299.94	10.48	0	465678	19493	18936	18643	18086	17793	18790	17940	34452	5470	5000	13600	10	1	689039496	124923	0.88	0.43	12	0.28	20623.00	42300.00	23450	20230223	-22.69	13620	20231023	33.11	21600	-16.06	20240104	17500	3.60	20240207	23450	-22.69	20230223	13620	33.11	20231023	0.42	N	011200	5000	34451 억	72204909	N	N	1296	N	N
102	20240213	110234	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18090	-290	5	-1.58	30259403790	1650621	47.81	18510	18690	18040	23850	12870	18380	18332.10	10.48	0	386733	19493	18936	18643	18086	17793	18790	17940	34452	5470	5000	13600	10	1	689039496	124647	0.88	0.43	12	0.24	20623.00	42300.00	23450	20230223	-22.86	13620	20231023	32.82	21600	-16.25	20240104	17500	3.37	20240207	23450	-22.86	20230223	13620	32.82	20231023	0.42	N	011200	5000	34451 억	72204909	N	N	1296	N	N
103	20240213	100217	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18470	90	2	0.49	16401821440	889280	25.76	18510	18690	18340	23850	12870	18380	18444.01	10.48	0	312373	19493	18936	18643	18086	17793	18790	17940	34452	5470	5000	13600	10	1	689039496	127266	0.90	0.44	12	0.13	20623.00	42300.00	23450	20230223	-21.24	13620	20231023	35.61	21600	-14.49	20240104	17500	5.54	20240207	23450	-21.24	20230223	13620	35.61	20231023	0.42	N	011200	5000	34451 억	72204909	N	N	1296	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History