KissMeData/086280/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 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	160647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190500	-2500	5	-1.30	19753036200	103162	103.20	191200	195000	190200	250500	135100	193000	191476.39	48.58	0	-14298	200600	196800	191200	187400	181800	198700	189300	188	57500	500	150540	100	1	37500000	71438	6.00	1.04	12	0.28	31729.00	183094.00	203000	20230705	-6.16	149700	20230316	27.25	195000	0.00	20240228	166400	14.48	20240119	203000	-6.16	20230705	149700	27.25	20230316	0.14	N	086280	500	187 억	18216720	N	N	2647	N	N
3	20240229	150650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190800	-2200	5	-1.14	11589091800	60308	60.33	191200	195000	190500	250500	135100	193000	192165.05	48.58	0	-14630	200600	196800	191200	187400	181800	198700	189300	188	57500	500	150540	100	1	37500000	71550	6.01	1.04	12	0.16	31729.00	183094.00	203000	20230705	-6.01	149700	20230316	27.45	195000	0.00	20240228	166400	14.66	20240119	203000	-6.01	20230705	149700	27.45	20230316	0.14	N	086280	500	187 억	18216720	N	N	359	N	N
4	20240229	140652	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191500	-1500	5	-0.78	9642708900	50126	50.14	191200	195000	190500	250500	135100	193000	192369.38	48.58	0	-12558	200600	196800	191200	187400	181800	198700	189300	188	57500	500	150540	100	1	37500000	71813	6.04	1.05	12	0.13	31729.00	183094.00	203000	20230705	-5.67	149700	20230316	27.92	195000	0.00	20240228	166400	15.08	20240119	203000	-5.67	20230705	149700	27.92	20230316	0.14	N	086280	500	187 억	18216720	N	N	359	N	N
5	20240229	130648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	193300	300	2	0.16	5890737500	30762	30.77	191200	193300	190500	250500	135100	193000	191493.87	48.58	0	-4711	200600	196800	191200	187400	181800	198700	189300	188	57500	500	150540	100	1	37500000	72488	6.09	1.06	12	0.08	31729.00	183094.00	203000	20230705	-4.78	149700	20230316	29.12	195000	-0.87	20240228	166400	16.17	20240119	203000	-4.78	20230705	149700	29.12	20230316	0.14	N	086280	500	187 억	18216720	N	N	359	N	N
6	20240229	120649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191700	-1300	5	-0.67	4891041600	25551	25.56	191200	192800	190500	250500	135100	193000	191422.58	48.58	0	-4524	200600	196800	191200	187400	181800	198700	189300	188	57500	500	150540	100	1	37500000	71888	6.04	1.05	12	0.07	31729.00	183094.00	203000	20230705	-5.57	149700	20230316	28.06	195000	-1.69	20240228	166400	15.20	20240119	203000	-5.57	20230705	149700	28.06	20230316	0.14	N	086280	500	187 억	18216720	N	N	359	N	N
7	20240229	110650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191000	-2000	5	-1.04	3851682800	20115	20.12	191200	192800	190600	250500	135100	193000	191482.96	48.58	0	-3773	200600	196800	191200	187400	181800	198700	189300	188	57500	500	150540	100	1	37500000	71625	6.02	1.04	12	0.05	31729.00	183094.00	203000	20230705	-5.91	149700	20230316	27.59	195000	-2.05	20240228	166400	14.78	20240119	203000	-5.91	20230705	149700	27.59	20230316	0.14	N	086280	500	187 억	18216720	N	N	359	N	N
8	20240229	100651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	192100	-900	5	-0.47	2343454000	12225	12.23	191200	192800	190800	250500	135100	193000	191693.36	48.58	0	-1511	200600	196800	191200	187400	181800	198700	189300	188	57500	500	150540	100	1	37500000	72038	6.05	1.05	12	0.03	31729.00	183094.00	203000	20230705	-5.37	149700	20230316	28.32	195000	-1.49	20240228	166400	15.44	20240119	203000	-5.37	20230705	149700	28.32	20230316	0.14	N	086280	500	187 억	18216720	N	N	359	N	N
9	20240229	090649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	192600	-400	5	-0.21	772432400	4036	4.04	191200	192800	190800	250500	135100	193000	191384.83	48.58	0	-900	200600	196800	191200	187400	181800	198700	189300	188	57500	500	150540	100	1	37500000	72225	6.07	1.05	12	0.01	31729.00	183094.00	203000	20230705	-5.12	149700	20230316	28.66	195000	-1.23	20240228	166400	15.75	20240119	203000	-5.12	20230705	149700	28.66	20230316	0.14	N	086280	500	187 억	18216720	N	N	359	N	N
10	20240228	160611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	193000	4600	2	2.44	19124561300	99902	115.60	187800	195000	185600	244500	131900	188400	191427.35	48.60	0	-3144	195133	191766	188533	185166	181933	193450	186850	188	56100	500	146950	100	1	37500000	72375	6.08	1.05	12	0.27	31729.00	183094.00	203000	20230705	-4.93	149700	20230316	28.92	195000	-1.03	20240228	166400	15.99	20240119	203000	-4.93	20230705	149700	28.92	20230316	0.14	N	086280	500	187 억	18225069	N	N	359	N	N
11	20240228	150611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	193300	4900	2	2.60	17581151200	91912	106.35	187800	195000	185600	244500	131900	188400	191282.44	48.60	0	-2212	195133	191766	188533	185166	181933	193450	186850	188	56100	500	146950	100	1	37500000	72488	6.09	1.06	12	0.25	31729.00	183094.00	203000	20230705	-4.78	149700	20230316	29.12	195000	-0.87	20240228	166400	16.17	20240119	203000	-4.78	20230705	149700	29.12	20230316	0.14	N	086280	500	187 억	18225069	N	N	60	N	N
12	20240228	140650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	193300	4900	2	2.60	13855573000	72634	84.04	187800	195000	185600	244500	131900	188400	190758.78	48.60	0	1841	195133	191766	188533	185166	181933	193450	186850	188	56100	500	146950	100	1	37500000	72488	6.09	1.06	12	0.19	31729.00	183094.00	203000	20230705	-4.78	149700	20230316	29.12	195000	-0.87	20240228	166400	16.17	20240119	203000	-4.78	20230705	149700	29.12	20230316	0.14	N	086280	500	187 억	18225069	N	N	60	N	N
13	20240228	130649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191700	3300	2	1.75	8234640300	43576	50.42	187800	191700	185600	244500	131900	188400	188971.92	48.60	0	-1841	195133	191766	188533	185166	181933	193450	186850	188	56100	500	146950	100	1	37500000	71888	6.04	1.05	12	0.12	31729.00	183094.00	203000	20230705	-5.57	149700	20230316	28.06	192400	-0.36	20240206	166400	15.20	20240119	203000	-5.57	20230705	149700	28.06	20230316	0.14	N	086280	500	187 억	18225069	N	N	60	N	N
14	20240228	120651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190300	1900	2	1.01	5198511500	27669	32.02	187800	190900	185600	244500	131900	188400	187882.16	48.60	0	-4347	195133	191766	188533	185166	181933	193450	186850	188	56100	500	146950	100	1	37500000	71363	6.00	1.04	12	0.07	31729.00	183094.00	203000	20230705	-6.26	149700	20230316	27.12	192400	-1.09	20240206	166400	14.36	20240119	203000	-6.26	20230705	149700	27.12	20230316	0.14	N	086280	500	187 억	18225069	N	N	60	N	N
15	20240228	110621	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188500	100	2	0.05	3672251900	19624	22.71	187800	189400	185600	244500	131900	188400	187130.65	48.60	0	-2567	195133	191766	188533	185166	181933	193450	186850	188	56100	500	146950	100	1	37500000	70688	5.94	1.03	12	0.05	31729.00	183094.00	203000	20230705	-7.14	149700	20230316	25.92	192400	-2.03	20240206	166400	13.28	20240119	203000	-7.14	20230705	149700	25.92	20230316	0.14	N	086280	500	187 억	18225069	N	N	60	N	N
16	20240228	100647	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188000	-400	5	-0.21	1964260500	10539	12.19	187800	188900	185600	244500	131900	188400	186380.16	48.60	0	-2465	195133	191766	188533	185166	181933	193450	186850	188	56100	500	146950	100	1	37500000	70500	5.93	1.03	12	0.03	31729.00	183094.00	203000	20230705	-7.39	149700	20230316	25.58	192400	-2.29	20240206	166400	12.98	20240119	203000	-7.39	20230705	149700	25.58	20230316	0.14	N	086280	500	187 억	18225069	N	N	60	N	N
17	20240228	090650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185700	-2700	5	-1.43	650346800	3485	4.03	187800	188900	185600	244500	131900	188400	186613.14	48.60	0	-1463	195133	191766	188533	185166	181933	193450	186850	188	56100	500	146950	100	1	37500000	69638	5.85	1.01	12	0.01	31729.00	183094.00	203000	20230705	-8.52	149700	20230316	24.05	192400	-3.48	20240206	166400	11.60	20240119	203000	-8.52	20230705	149700	24.05	20230316	0.14	N	086280	500	187 억	18225069	N	N	60	N	N
18	20240227	160648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188400	1600	2	0.86	16385266200	86397	133.01	188300	191900	185300	242500	130800	186800	189651.72	48.58	0	4471	193666	190232	187666	184232	181666	188950	182950	188	55700	500	145700	100	1	37500000	70650	5.94	1.03	12	0.23	31729.00	183094.00	203000	20230705	-7.19	149700	20230316	25.85	192400	-2.08	20240206	166400	13.22	20240119	203000	-7.19	20230705	149700	25.85	20230316	0.16	N	086280	500	187 억	18216701	N	N	60	N	N
19	20240227	150650	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187800	1000	2	0.54	14662182100	77246	118.92	188300	191900	185300	242500	130800	186800	189811.54	48.58	0	4275	193666	190232	187666	184232	181666	188950	182950	188	55700	500	145700	100	1	37500000	70425	5.92	1.03	12	0.21	31729.00	183094.00	203000	20230705	-7.49	149700	20230316	25.45	192400	-2.39	20240206	166400	12.86	20240119	203000	-7.49	20230705	149700	25.45	20230316	0.16	N	086280	500	187 억	18216701	N	N	787	N	N
20	20240227	140648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189100	2300	2	1.23	12734984100	67006	103.16	188300	191900	185300	242500	130800	186800	190057.37	48.58	0	4193	193666	190232	187666	184232	181666	188950	182950	188	55700	500	145700	100	1	37500000	70913	5.96	1.03	12	0.18	31729.00	183094.00	203000	20230705	-6.85	149700	20230316	26.32	192400	-1.72	20240206	166400	13.64	20240119	203000	-6.85	20230705	149700	26.32	20230316	0.16	N	086280	500	187 억	18216701	N	N	787	N	N
21	20240227	130610	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190800	4000	2	2.14	11091248200	58348	89.83	188300	191900	185300	242500	130800	186800	190087.89	48.58	0	6598	193666	190232	187666	184232	181666	188950	182950	188	55700	500	145700	100	1	37500000	71550	6.01	1.04	12	0.16	31729.00	183094.00	203000	20230705	-6.01	149700	20230316	27.45	192400	-0.83	20240206	166400	14.66	20240119	203000	-6.01	20230705	149700	27.45	20230316	0.16	N	086280	500	187 억	18216701	N	N	787	N	N
22	20240227	120651	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190800	4000	2	2.14	9396017000	49472	76.16	188300	191900	185300	242500	130800	186800	189925.96	48.58	0	8724	193666	190232	187666	184232	181666	188950	182950	188	55700	500	145700	100	1	37500000	71550	6.01	1.04	12	0.13	31729.00	183094.00	203000	20230705	-6.01	149700	20230316	27.45	192400	-0.83	20240206	166400	14.66	20240119	203000	-6.01	20230705	149700	27.45	20230316	0.16	N	086280	500	187 억	18216701	N	N	787	N	N
23	20240227	110649	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	191800	5000	2	2.68	7385465700	38952	59.97	188300	191900	185300	242500	130800	186800	189604.27	48.58	0	10144	193666	190232	187666	184232	181666	188950	182950	188	55700	500	145700	100	1	37500000	71925	6.04	1.05	12	0.10	31729.00	183094.00	203000	20230705	-5.52	149700	20230316	28.12	192400	-0.31	20240206	166400	15.26	20240119	203000	-5.52	20230705	149700	28.12	20230316	0.16	N	086280	500	187 억	18216701	N	N	787	N	N
24	20240227	100645	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190600	3800	2	2.03	3602621900	19153	29.49	188300	190600	185300	242500	130800	186800	188097.00	48.58	0	6000	193666	190232	187666	184232	181666	188950	182950	188	55700	500	145700	100	1	37500000	71475	6.01	1.04	12	0.05	31729.00	183094.00	203000	20230705	-6.11	149700	20230316	27.32	192400	-0.94	20240206	166400	14.54	20240119	203000	-6.11	20230705	149700	27.32	20230316	0.16	N	086280	500	187 억	18216701	N	N	787	N	N
25	20240227	090648	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186100	-700	5	-0.37	387423500	2075	3.19	188300	188300	185300	242500	130800	186800	186710.12	48.58	0	-342	193666	190232	187666	184232	181666	188950	182950	188	55700	500	145700	100	1	37500000	69788	5.87	1.02	12	0.01	31729.00	183094.00	203000	20230705	-8.33	149700	20230316	24.32	192400	-3.27	20240206	166400	11.84	20240119	203000	-8.33	20230705	149700	24.32	20230316	0.16	N	086280	500	187 억	18216701	N	N	787	N	N
26	20240226	160646	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186800	-3400	5	-1.79	12215509800	64927	83.23	190200	191100	185100	247000	133200	190200	188139.51	48.59	0	-3801	193466	191832	189166	187532	184866	192650	188350	188	56800	500	148350	100	1	37500000	70050	5.89	1.02	12	0.17	31729.00	183094.00	203000	20230705	-7.98	149700	20230316	24.78	192400	-2.91	20240206	166400	12.26	20240119	203000	-7.98	20230705	149700	24.78	20230316	0.14	N	086280	500	187 억	18221860	N	N	787	N	N
27	20240226	150644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187700	-2500	5	-1.31	11480941800	61002	78.20	190200	191100	185100	247000	133200	190200	188202.32	48.59	0	-3383	193466	191832	189166	187532	184866	192650	188350	188	56800	500	148350	100	1	37500000	70388	5.92	1.03	12	0.16	31729.00	183094.00	203000	20230705	-7.54	149700	20230316	25.38	192400	-2.44	20240206	166400	12.80	20240119	203000	-7.54	20230705	149700	25.38	20230316	0.14	N	086280	500	187 억	18221860	N	N	51	N	N
28	20240226	140644	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188200	-2000	5	-1.05	9744866800	51769	66.36	190200	191100	185100	247000	133200	190200	188233.24	48.59	0	-2911	193466	191832	189166	187532	184866	192650	188350	188	56800	500	148350	100	1	37500000	70575	5.93	1.03	12	0.14	31729.00	183094.00	203000	20230705	-7.29	149700	20230316	25.72	192400	-2.18	20240206	166400	13.10	20240119	203000	-7.29	20230705	149700	25.72	20230316	0.14	N	086280	500	187 억	18221860	N	N	51	N	N
29	20240226	130640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187600	-2600	5	-1.37	8328909400	44239	56.71	190200	191100	185100	247000	133200	190200	188265.85	48.59	0	-2449	193466	191832	189166	187532	184866	192650	188350	188	56800	500	148350	100	1	37500000	70350	5.91	1.02	12	0.12	31729.00	183094.00	203000	20230705	-7.59	149700	20230316	25.32	192400	-2.49	20240206	166400	12.74	20240119	203000	-7.59	20230705	149700	25.32	20230316	0.14	N	086280	500	187 억	18221860	N	N	51	N	N
30	20240226	120640	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188300	-1900	5	-1.00	7329659300	38932	49.91	190200	191100	185100	247000	133200	190200	188262.67	48.59	0	-2173	193466	191832	189166	187532	184866	192650	188350	188	56800	500	148350	100	1	37500000	70613	5.93	1.03	12	0.10	31729.00	183094.00	203000	20230705	-7.24	149700	20230316	25.78	192400	-2.13	20240206	166400	13.16	20240119	203000	-7.24	20230705	149700	25.78	20230316	0.14	N	086280	500	187 억	18221860	N	N	51	N	N
31	20240226	110639	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188400	-1800	5	-0.95	5938627100	31568	40.47	190200	191100	185100	247000	133200	190200	188114.34	48.59	0	-1656	193466	191832	189166	187532	184866	192650	188350	188	56800	500	148350	100	1	37500000	70650	5.94	1.03	12	0.08	31729.00	183094.00	203000	20230705	-7.19	149700	20230316	25.85	192400	-2.08	20240206	166400	13.22	20240119	203000	-7.19	20230705	149700	25.85	20230316	0.14	N	086280	500	187 억	18221860	N	N	51	N	N
32	20240226	100636	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185500	-4700	5	-2.47	4378165800	23218	29.76	190200	191100	185100	247000	133200	190200	188559.83	48.59	0	-3681	193466	191832	189166	187532	184866	192650	188350	188	56800	500	148350	100	1	37500000	69563	5.85	1.01	12	0.06	31729.00	183094.00	203000	20230705	-8.62	149700	20230316	23.91	192400	-3.59	20240206	166400	11.48	20240119	203000	-8.62	20230705	149700	23.91	20230316	0.14	N	086280	500	187 억	18221860	N	N	51	N	N
33	20240226	090637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189000	-1200	5	-0.63	987622600	5198	6.66	190200	191100	188300	247000	133200	190200	189996.11	48.59	0	-986	193466	191832	189166	187532	184866	192650	188350	188	56800	500	148350	100	1	37500000	70875	5.96	1.03	12	0.01	31729.00	183094.00	203000	20230705	-6.90	149700	20230316	26.25	192400	-1.77	20240206	166400	13.58	20240119	203000	-6.90	20230705	149700	26.25	20230316	0.14	N	086280	500	187 억	18221860	N	N	51	N	N
34	20240223	160637	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190200	2000	2	1.06	14787889200	77986	91.48	188900	190800	186500	244500	131800	188200	189622.02	48.58	0	7881	193133	190666	187433	184966	181733	191900	186200	188	56300	500	146790	100	1	37500000	71325	5.99	1.04	12	0.21	31729.00	183094.00	203000	20230705	-6.31	149700	20230316	27.05	192400	-1.14	20240206	166400	14.30	20240119	203000	-6.31	20230705	149700	27.05	20230316	0.15	N	086280	500	187 억	18217706	N	N	51	N	N
35	20240223	150633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190400	2200	2	1.17	13748468500	72523	85.07	188900	190800	186500	244500	131800	188200	189573.91	48.58	0	6687	193133	190666	187433	184966	181733	191900	186200	188	56300	500	146790	100	1	37500000	71400	6.00	1.04	12	0.19	31729.00	183094.00	203000	20230705	-6.21	149700	20230316	27.19	192400	-1.04	20240206	166400	14.42	20240119	203000	-6.21	20230705	149700	27.19	20230316	0.15	N	086280	500	187 억	18217706	N	N	340	N	N
36	20240223	140635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190000	1800	2	0.96	11464661500	60521	71.00	188900	190800	186500	244500	131800	188200	189432.78	48.58	0	8722	193133	190666	187433	184966	181733	191900	186200	188	56300	500	146790	100	1	37500000	71250	5.99	1.04	12	0.16	31729.00	183094.00	203000	20230705	-6.40	149700	20230316	26.92	192400	-1.25	20240206	166400	14.18	20240119	203000	-6.40	20230705	149700	26.92	20230316	0.15	N	086280	500	187 억	18217706	N	N	340	N	N
37	20240223	130633	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190000	1800	2	0.96	9620744100	50824	59.62	188900	190800	186500	244500	131800	188200	189295.30	48.58	0	8430	193133	190666	187433	184966	181733	191900	186200	188	56300	500	146790	100	1	37500000	71250	5.99	1.04	12	0.14	31729.00	183094.00	203000	20230705	-6.40	149700	20230316	26.92	192400	-1.25	20240206	166400	14.18	20240119	203000	-6.40	20230705	149700	26.92	20230316	0.15	N	086280	500	187 억	18217706	N	N	340	N	N
38	20240223	120635	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190400	2200	2	1.17	8156254200	43114	50.58	188900	190800	186500	244500	131800	188200	189178.79	48.58	0	8337	193133	190666	187433	184966	181733	191900	186200	188	56300	500	146790	100	1	37500000	71400	6.00	1.04	12	0.11	31729.00	183094.00	203000	20230705	-6.21	149700	20230316	27.19	192400	-1.04	20240206	166400	14.42	20240119	203000	-6.21	20230705	149700	27.19	20230316	0.15	N	086280	500	187 억	18217706	N	N	340	N	N
39	20240223	110629	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	190000	1800	2	0.96	6784244100	35898	42.11	188900	190800	186500	244500	131800	188200	188986.69	48.58	0	8294	193133	190666	187433	184966	181733	191900	186200	188	56300	500	146790	100	1	37500000	71250	5.99	1.04	12	0.10	31729.00	183094.00	203000	20230705	-6.40	149700	20230316	26.92	192400	-1.25	20240206	166400	14.18	20240119	203000	-6.40	20230705	149700	26.92	20230316	0.15	N	086280	500	187 억	18217706	N	N	340	N	N
40	20240223	100628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189100	900	2	0.48	3299236800	17539	20.57	188900	189400	186500	244500	131800	188200	188108.60	48.58	0	2361	193133	190666	187433	184966	181733	191900	186200	188	56300	500	146790	100	1	37500000	70913	5.96	1.03	12	0.05	31729.00	183094.00	203000	20230705	-6.85	149700	20230316	26.32	192400	-1.72	20240206	166400	13.64	20240119	203000	-6.85	20230705	149700	26.32	20230316	0.15	N	086280	500	187 억	18217706	N	N	340	N	N
41	20240223	090632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187200	-1000	5	-0.53	464093300	2477	2.91	188900	188900	186500	244500	131800	188200	187361.04	48.58	0	-961	193133	190666	187433	184966	181733	191900	186200	188	56300	500	146790	100	1	37500000	70200	5.90	1.02	12	0.01	31729.00	183094.00	203000	20230705	-7.78	149700	20230316	25.05	192400	-2.70	20240206	166400	12.50	20240119	203000	-7.78	20230705	149700	25.05	20230316	0.15	N	086280	500	187 억	18217706	N	N	340	N	N
42	20240222	160624	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	188200	2800	2	1.51	15978398900	85159	158.17	186600	189900	184200	241000	129800	185400	187629.58	48.56	0	9611	189733	187566	185433	183266	181133	188650	184350	188	55600	500	144610	100	1	37500000	70575	5.93	1.03	12	0.23	31729.00	183094.00	203000	20230705	-7.29	149700	20230316	25.72	192400	-2.18	20240206	166400	13.10	20240119	203000	-7.29	20230705	149700	25.72	20230316	0.15	N	086280	500	187 억	18210865	N	N	340	N	N
43	20240222	150632	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189000	3600	2	1.94	14541683800	77531	144.00	186600	189900	184200	241000	129800	185400	187559.61	48.56	0	9500	189733	187566	185433	183266	181133	188650	184350	188	55600	500	144610	100	1	37500000	70875	5.96	1.03	12	0.21	31729.00	183094.00	203000	20230705	-6.90	149700	20230316	26.25	192400	-1.77	20240206	166400	13.58	20240119	203000	-6.90	20230705	149700	26.25	20230316	0.15	N	086280	500	187 억	18210865	N	N	987	N	N
44	20240222	140628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	189900	4500	2	2.43	10821258900	57878	107.50	186600	189900	184200	241000	129800	185400	186966.70	48.56	0	10773	189733	187566	185433	183266	181133	188650	184350	188	55600	500	144610	100	1	37500000	71213	5.99	1.04	12	0.15	31729.00	183094.00	203000	20230705	-6.45	149700	20230316	26.85	192400	-1.30	20240206	166400	14.12	20240119	203000	-6.45	20230705	149700	26.85	20230316	0.15	N	086280	500	187 억	18210865	N	N	987	N	N
45	20240222	130618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186900	1500	2	0.81	6303105800	33862	62.89	186600	187500	184200	241000	129800	185400	186140.98	48.56	0	2479	189733	187566	185433	183266	181133	188650	184350	188	55600	500	144610	100	1	37500000	70088	5.89	1.02	12	0.09	31729.00	183094.00	203000	20230705	-7.93	149700	20230316	24.85	192400	-2.86	20240206	166400	12.32	20240119	203000	-7.93	20230705	149700	24.85	20230316	0.15	N	086280	500	187 억	18210865	N	N	987	N	N
46	20240222	120628	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	187000	1600	2	0.86	4635011200	24951	46.34	186600	187100	184200	241000	129800	185400	185764.55	48.56	0	-1794	189733	187566	185433	183266	181133	188650	184350	188	55600	500	144610	100	1	37500000	70125	5.89	1.02	12	0.07	31729.00	183094.00	203000	20230705	-7.88	149700	20230316	24.92	192400	-2.81	20240206	166400	12.38	20240119	203000	-7.88	20230705	149700	24.92	20230316	0.15	N	086280	500	187 억	18210865	N	N	987	N	N
47	20240222	110624	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186200	800	2	0.43	2914767600	15727	29.21	186600	186700	184200	241000	129800	185400	185335.26	48.56	0	-2470	189733	187566	185433	183266	181133	188650	184350	188	55600	500	144610	100	1	37500000	69825	5.87	1.02	12	0.04	31729.00	183094.00	203000	20230705	-8.28	149700	20230316	24.38	192400	-3.22	20240206	166400	11.90	20240119	203000	-8.28	20230705	149700	24.38	20230316	0.15	N	086280	500	187 억	18210865	N	N	987	N	N
48	20240222	100619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185600	200	2	0.11	2097359100	11328	21.04	186600	186700	184200	241000	129800	185400	185148.23	48.56	0	-2731	189733	187566	185433	183266	181133	188650	184350	188	55600	500	144610	100	1	37500000	69600	5.85	1.01	12	0.03	31729.00	183094.00	203000	20230705	-8.57	149700	20230316	23.98	192400	-3.53	20240206	166400	11.54	20240119	203000	-8.57	20230705	149700	23.98	20230316	0.15	N	086280	500	187 억	18210865	N	N	987	N	N
49	20240222	090629	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184800	-600	5	-0.32	668114700	3599	6.68	186600	186700	184800	241000	129800	185400	185638.98	48.56	0	-1727	189733	187566	185433	183266	181133	188650	184350	188	55600	500	144610	100	1	37500000	69300	5.82	1.01	12	0.01	31729.00	183094.00	203000	20230705	-8.97	149700	20230316	23.45	192400	-3.95	20240206	166400	11.06	20240119	203000	-8.97	20230705	149700	23.45	20230316	0.15	N	086280	500	187 억	18210865	N	N	987	N	N
50	20240221	160623	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185400	600	2	0.32	9966352900	53751	52.79	184800	187600	183300	240000	129400	184800	185418.23	48.55	0	6115	189400	187100	184800	182500	180200	188250	183650	188	55200	500	144140	100	1	37500000	69525	5.84	1.01	12	0.14	31729.00	183094.00	203000	20230705	-8.67	149700	20230316	23.85	192400	-3.64	20240206	166400	11.42	20240119	203000	-8.67	20230705	149700	23.85	20230316	0.15	N	086280	500	187 억	18207153	N	N	987	N	N
51	20240221	150618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185400	600	2	0.32	8636406300	46571	45.74	184800	187600	183300	240000	129400	184800	185447.40	48.55	0	5128	189400	187100	184800	182500	180200	188250	183650	188	55200	500	144140	100	1	37500000	69525	5.84	1.01	12	0.12	31729.00	183094.00	203000	20230705	-8.67	149700	20230316	23.85	192400	-3.64	20240206	166400	11.42	20240119	203000	-8.67	20230705	149700	23.85	20230316	0.15	N	086280	500	187 억	18207153	N	N	769	N	N
52	20240221	140619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184700	-100	5	-0.05	7163409200	38592	37.90	184800	187600	183300	240000	129400	184800	185621.15	48.55	0	3803	189400	187100	184800	182500	180200	188250	183650	188	55200	500	144140	100	1	37500000	69263	5.82	1.01	12	0.10	31729.00	183094.00	203000	20230705	-9.01	149700	20230316	23.38	192400	-4.00	20240206	166400	11.00	20240119	203000	-9.01	20230705	149700	23.38	20230316	0.15	N	086280	500	187 억	18207153	N	N	769	N	N
53	20240221	130621	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184100	-700	5	-0.38	6247897300	33627	33.02	184800	187600	183300	240000	129400	184800	185803.00	48.55	0	3416	189400	187100	184800	182500	180200	188250	183650	188	55200	500	144140	100	1	37500000	69038	5.80	1.01	12	0.09	31729.00	183094.00	203000	20230705	-9.31	149700	20230316	22.98	192400	-4.31	20240206	166400	10.64	20240119	203000	-9.31	20230705	149700	22.98	20230316	0.15	N	086280	500	187 억	18207153	N	N	769	N	N
54	20240221	120619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184900	100	2	0.05	5354081200	28776	28.26	184800	187600	183300	240000	129400	184800	186065.04	48.55	0	2492	189400	187100	184800	182500	180200	188250	183650	188	55200	500	144140	100	1	37500000	69338	5.83	1.01	12	0.08	31729.00	183094.00	203000	20230705	-8.92	149700	20230316	23.51	192400	-3.90	20240206	166400	11.12	20240119	203000	-8.92	20230705	149700	23.51	20230316	0.15	N	086280	500	187 억	18207153	N	N	769	N	N
55	20240221	110626	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185800	1000	2	0.54	4457167300	23925	23.50	184800	187600	183300	240000	129400	184800	186303.77	48.55	0	2098	189400	187100	184800	182500	180200	188250	183650	188	55200	500	144140	100	1	37500000	69675	5.86	1.01	12	0.06	31729.00	183094.00	203000	20230705	-8.47	149700	20230316	24.11	192400	-3.43	20240206	166400	11.66	20240119	203000	-8.47	20230705	149700	24.11	20230316	0.15	N	086280	500	187 억	18207153	N	N	769	N	N
56	20240221	100618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186400	1600	2	0.87	3180541300	17068	16.76	184800	187600	183300	240000	129400	184800	186354.39	48.55	0	2534	189400	187100	184800	182500	180200	188250	183650	188	55200	500	144140	100	1	37500000	69900	5.87	1.02	12	0.05	31729.00	183094.00	203000	20230705	-8.18	149700	20230316	24.52	192400	-3.12	20240206	166400	12.02	20240119	203000	-8.18	20230705	149700	24.52	20230316	0.15	N	086280	500	187 억	18207153	N	N	769	N	N
57	20240221	090617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184100	-700	5	-0.38	237553600	1288	1.26	184800	184800	183300	240000	129400	184800	184405.39	48.55	0	-57	189400	187100	184800	182500	180200	188250	183650	188	55200	500	144140	100	1	37500000	69038	5.80	1.01	12	0.00	31729.00	183094.00	203000	20230705	-9.31	149700	20230316	22.98	192400	-4.31	20240206	166400	10.64	20240119	203000	-9.31	20230705	149700	22.98	20230316	0.15	N	086280	500	187 억	18207153	N	N	769	N	N
58	20240220	160611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184800	1700	2	0.93	17398713800	93902	117.96	184000	187100	182500	238000	128200	183100	185285.92	48.55	0	-2420	189033	186066	182933	179966	176833	187550	181450	188	54900	500	142810	100	1	37500000	69300	5.82	1.01	12	0.25	31729.00	183094.00	203000	20230705	-8.97	149700	20230316	23.45	192400	-3.95	20240206	166400	11.06	20240119	203000	-8.97	20230705	149700	23.45	20230316	0.16	N	086280	500	187 억	18205368	N	N	769	N	N
59	20240220	150615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185100	2000	2	1.09	15675816300	84583	106.25	184000	187100	182500	238000	128200	183100	185330.60	48.55	0	-3118	189033	186066	182933	179966	176833	187550	181450	188	54900	500	142810	100	1	37500000	69413	5.83	1.01	12	0.23	31729.00	183094.00	203000	20230705	-8.82	149700	20230316	23.65	192400	-3.79	20240206	166400	11.24	20240119	203000	-8.82	20230705	149700	23.65	20230316	0.16	N	086280	500	187 억	18205368	N	N	281	N	N
60	20240220	140616	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184500	1400	2	0.76	13689476100	73829	92.75	184000	187100	182500	238000	128200	183100	185421.43	48.55	0	-2133	189033	186066	182933	179966	176833	187550	181450	188	54900	500	142810	100	1	37500000	69188	5.81	1.01	12	0.20	31729.00	183094.00	203000	20230705	-9.11	149700	20230316	23.25	192400	-4.11	20240206	166400	10.88	20240119	203000	-9.11	20230705	149700	23.25	20230316	0.16	N	086280	500	187 억	18205368	N	N	281	N	N
61	20240220	130616	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185100	2000	2	1.09	12164346900	65569	82.37	184000	187100	182500	238000	128200	183100	185519.82	48.55	0	-2136	189033	186066	182933	179966	176833	187550	181450	188	54900	500	142810	100	1	37500000	69413	5.83	1.01	12	0.17	31729.00	183094.00	203000	20230705	-8.82	149700	20230316	23.65	192400	-3.79	20240206	166400	11.24	20240119	203000	-8.82	20230705	149700	23.65	20230316	0.16	N	086280	500	187 억	18205368	N	N	281	N	N
62	20240220	120612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185300	2200	2	1.20	10676904500	57539	72.28	184000	187100	182500	238000	128200	183100	185559.48	48.55	0	-45	189033	186066	182933	179966	176833	187550	181450	188	54900	500	142810	100	1	37500000	69488	5.84	1.01	12	0.15	31729.00	183094.00	203000	20230705	-8.72	149700	20230316	23.78	192400	-3.69	20240206	166400	11.36	20240119	203000	-8.72	20230705	149700	23.78	20230316	0.16	N	086280	500	187 억	18205368	N	N	281	N	N
63	20240220	110612	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185100	2000	2	1.09	8415211500	45326	56.94	184000	187100	182500	238000	128200	183100	185659.76	48.55	0	651	189033	186066	182933	179966	176833	187550	181450	188	54900	500	142810	100	1	37500000	69413	5.83	1.01	12	0.12	31729.00	183094.00	203000	20230705	-8.82	149700	20230316	23.65	192400	-3.79	20240206	166400	11.24	20240119	203000	-8.82	20230705	149700	23.65	20230316	0.16	N	086280	500	187 억	18205368	N	N	281	N	N
64	20240220	100603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186600	3500	2	1.91	4621127900	24962	31.36	184000	187000	182500	238000	128200	183100	185126.59	48.55	0	3968	189033	186066	182933	179966	176833	187550	181450	188	54900	500	142810	100	1	37500000	69975	5.88	1.02	12	0.07	31729.00	183094.00	203000	20230705	-8.08	149700	20230316	24.65	192400	-3.01	20240206	166400	12.14	20240119	203000	-8.08	20230705	149700	24.65	20230316	0.16	N	086280	500	187 억	18205368	N	N	281	N	N
65	20240220	090618	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183000	-100	5	-0.05	384525000	2100	2.64	184000	184000	182500	238000	128200	183100	183107.15	48.55	0	-1062	189033	186066	182933	179966	176833	187550	181450	188	54900	500	142810	100	1	37500000	68625	5.77	1.00	12	0.01	31729.00	183094.00	203000	20230705	-9.85	149700	20230316	22.24	192400	-4.89	20240206	166400	9.98	20240119	203000	-9.85	20230705	149700	22.24	20230316	0.16	N	086280	500	187 억	18205368	N	N	281	N	N
66	20240219	160613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183100	3800	2	2.12	14546868500	79398	101.23	179800	185900	179800	233000	125600	179300	183214.57	48.54	13970	2048	181500	180400	178200	177100	174900	180950	177650	188	53700	500	139850	100	1	37500000	68663	5.77	1.00	12	0.21	31729.00	183094.00	203000	20230705	-9.80	149700	20230316	22.31	192400	-4.83	20240206	166400	10.04	20240119	203000	-9.80	20230705	149700	22.31	20230316	0.15	N	086280	500	187 억	18202150	N	N	281	N	N
67	20240219	150619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	182600	3300	2	1.84	13723508500	74899	95.50	179800	185900	179800	233000	125600	179300	183226.86	48.54	13970	2386	181500	180400	178200	177100	174900	180950	177650	188	53700	500	139850	100	1	37500000	68475	5.75	1.00	12	0.20	31729.00	183094.00	203000	20230705	-10.05	149700	20230316	21.98	192400	-5.09	20240206	166400	9.74	20240119	203000	-10.05	20230705	149700	21.98	20230316	0.15	N	086280	500	187 억	18202150	N	N	327	N	N
68	20240219	140617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183200	3900	2	2.18	11871548900	64781	82.60	179800	185900	179800	233000	125600	179300	183256.65	48.54	13970	4140	181500	180400	178200	177100	174900	180950	177650	188	53700	500	139850	100	1	37500000	68700	5.77	1.00	12	0.17	31729.00	183094.00	203000	20230705	-9.75	149700	20230316	22.38	192400	-4.78	20240206	166400	10.10	20240119	203000	-9.75	20230705	149700	22.38	20230316	0.15	N	086280	500	187 억	18202150	N	N	327	N	N
69	20240219	130617	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181900	2600	2	1.45	9981035700	54440	69.41	179800	185900	179800	233000	125600	179300	183340.11	48.54	13970	6402	181500	180400	178200	177100	174900	180950	177650	188	53700	500	139850	100	1	37500000	68213	5.73	0.99	12	0.15	31729.00	183094.00	203000	20230705	-10.39	149700	20230316	21.51	192400	-5.46	20240206	166400	9.31	20240119	203000	-10.39	20230705	149700	21.51	20230316	0.15	N	086280	500	187 억	18202150	N	N	327	N	N
70	20240219	120616	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181700	2400	2	1.34	8948196800	48748	62.15	179800	185900	179800	233000	125600	179300	183560.29	48.54	13970	5940	181500	180400	178200	177100	174900	180950	177650	188	53700	500	139850	100	1	37500000	68138	5.73	0.99	12	0.13	31729.00	183094.00	203000	20230705	-10.49	149700	20230316	21.38	192400	-5.56	20240206	166400	9.19	20240119	203000	-10.49	20230705	149700	21.38	20230316	0.15	N	086280	500	187 억	18202150	N	N	327	N	N
71	20240219	110615	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181500	2200	2	1.23	7952459000	43265	55.16	179800	185900	179800	233000	125600	179300	183808.14	48.54	13970	5976	181500	180400	178200	177100	174900	180950	177650	188	53700	500	139850	100	1	37500000	68063	5.72	0.99	12	0.12	31729.00	183094.00	203000	20230705	-10.59	149700	20230316	21.24	192400	-5.67	20240206	166400	9.07	20240119	203000	-10.59	20230705	149700	21.24	20230316	0.15	N	086280	500	187 억	18202150	N	N	327	N	N
72	20240219	100610	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	185000	5700	2	3.18	5677206800	30851	39.34	179800	185900	179800	233000	125600	179300	184020.19	48.54	13970	6663	181500	180400	178200	177100	174900	180950	177650	188	53700	500	139850	100	1	37500000	69375	5.83	1.01	12	0.08	31729.00	183094.00	203000	20230705	-8.87	149700	20230316	23.58	192400	-3.85	20240206	166400	11.18	20240119	203000	-8.87	20230705	149700	23.58	20230316	0.15	N	086280	500	187 억	18202150	N	N	327	N	N
73	20240219	090611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181800	2500	2	1.39	549223600	3039	3.87	179800	182000	179800	233000	125600	179300	180725.11	48.54	13970	360	181500	180400	178200	177100	174900	180950	177650	188	53700	500	139850	100	1	37500000	68175	5.73	0.99	12	0.01	31729.00	183094.00	203000	20230705	-10.44	149700	20230316	21.44	192400	-5.51	20240206	166400	9.25	20240119	203000	-10.44	20230705	149700	21.44	20230316	0.15	N	086280	500	187 억	18202150	N	N	327	N	N
74	20240216	160609	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179300	3500	2	1.99	13745025700	77496	133.66	177400	179300	176000	228500	123100	175800	177364.02	48.44	0	16653	179866	177832	176466	174432	173066	177150	173750	188	52700	500	137120	100	1	37500000	67238	5.65	0.98	12	0.21	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	192400	-6.81	20240206	166400	7.75	20240119	203000	-11.67	20230705	149700	19.77	20230316	0.14	N	086280	500	187 억	18166651	N	N	327	N	N
75	20240216	150613	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	178300	2500	2	1.42	12028542500	67905	117.11	177400	178300	176000	228500	123100	175800	177137.80	48.44	0	15040	179866	177832	176466	174432	173066	177150	173750	188	52700	500	137120	100	1	37500000	66863	5.62	0.97	12	0.18	31729.00	183094.00	203000	20230705	-12.17	149700	20230316	19.10	192400	-7.33	20240206	166400	7.15	20240119	203000	-12.17	20230705	149700	19.10	20230316	0.14	N	086280	500	187 억	18166651	N	N	232	N	N
76	20240216	140616	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	1400	2	0.80	9232648300	52152	89.95	177400	177900	176000	228500	123100	175800	177033.45	48.44	0	7665	179866	177832	176466	174432	173066	177150	173750	188	52700	500	137120	100	1	37500000	66450	5.58	0.97	12	0.14	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	192400	-7.90	20240206	166400	6.49	20240119	203000	-12.71	20230705	149700	18.37	20230316	0.14	N	086280	500	187 억	18166651	N	N	232	N	N
77	20240216	130610	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	1400	2	0.80	6726599900	37990	65.52	177400	177900	176000	228500	123100	175800	177062.38	48.44	0	4737	179866	177832	176466	174432	173066	177150	173750	188	52700	500	137120	100	1	37500000	66450	5.58	0.97	12	0.10	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	192400	-7.90	20240206	166400	6.49	20240119	203000	-12.71	20230705	149700	18.37	20230316	0.14	N	086280	500	187 억	18166651	N	N	232	N	N
78	20240216	120611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177200	1400	2	0.80	4538072800	25651	44.24	177400	177500	176000	228500	123100	175800	176916.02	48.44	0	-356	179866	177832	176466	174432	173066	177150	173750	188	52700	500	137120	100	1	37500000	66450	5.58	0.97	12	0.07	31729.00	183094.00	203000	20230705	-12.71	149700	20230316	18.37	192400	-7.90	20240206	166400	6.49	20240119	203000	-12.71	20230705	149700	18.37	20230316	0.14	N	086280	500	187 억	18166651	N	N	232	N	N
79	20240216	110619	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176900	1100	2	0.63	3425078800	19364	33.40	177400	177500	176000	228500	123100	175800	176878.68	48.44	0	-730	179866	177832	176466	174432	173066	177150	173750	188	52700	500	137120	100	1	37500000	66338	5.58	0.97	12	0.05	31729.00	183094.00	203000	20230705	-12.86	149700	20230316	18.17	192400	-8.06	20240206	166400	6.31	20240119	203000	-12.86	20230705	149700	18.17	20230316	0.14	N	086280	500	187 억	18166651	N	N	232	N	N
80	20240216	100611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	1200	2	0.68	2418998400	13672	23.58	177400	177500	176000	228500	123100	175800	176930.84	48.44	0	28	179866	177832	176466	174432	173066	177150	173750	188	52700	500	137120	100	1	37500000	66375	5.58	0.97	12	0.04	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	192400	-8.00	20240206	166400	6.37	20240119	203000	-12.81	20230705	149700	18.24	20230316	0.14	N	086280	500	187 억	18166651	N	N	232	N	N
81	20240216	090604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176300	500	2	0.28	237196500	1340	2.31	177400	177400	176000	228500	123100	175800	177012.31	48.44	0	-48	179866	177832	176466	174432	173066	177150	173750	188	52700	500	137120	100	1	37500000	66113	5.56	0.96	12	0.00	31729.00	183094.00	203000	20230705	-13.15	149700	20230316	17.77	192400	-8.37	20240206	166400	5.95	20240119	203000	-13.15	20230705	149700	17.77	20230316	0.14	N	086280	500	187 억	18166651	N	N	232	N	N
82	20240215	160608	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175800	-800	5	-0.45	10193009800	57913	47.89	178400	178500	175100	229500	123700	176600	176012.20	48.44	0	-6853	183133	179866	177233	173966	171333	178550	172650	188	52900	500	137740	100	1	37500000	65925	5.54	0.96	12	0.15	31729.00	183094.00	203000	20230705	-13.40	149700	20230316	17.43	192400	-8.63	20240206	166400	5.65	20240119	203000	-13.40	20230705	149700	17.43	20230316	0.14	N	086280	500	187 억	18166169	N	N	232	N	N
83	20240215	150611	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176000	-600	5	-0.34	8665529400	49227	40.71	178400	178500	175100	229500	123700	176600	176032.04	48.44	0	-5822	183133	179866	177233	173966	171333	178550	172650	188	52900	500	137740	100	1	37500000	66000	5.55	0.96	12	0.13	31729.00	183094.00	203000	20230705	-13.30	149700	20230316	17.57	192400	-8.52	20240206	166400	5.77	20240119	203000	-13.30	20230705	149700	17.57	20230316	0.14	N	086280	500	187 억	18166169	N	N	187	N	N
84	20240215	140607	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175300	-1300	5	-0.74	7221936600	41013	33.91	178400	178500	175100	229500	123700	176600	176088.96	48.44	0	-6444	183133	179866	177233	173966	171333	178550	172650	188	52900	500	137740	100	1	37500000	65738	5.52	0.96	12	0.11	31729.00	183094.00	203000	20230705	-13.65	149700	20230316	17.10	192400	-8.89	20240206	166400	5.35	20240119	203000	-13.65	20230705	149700	17.10	20230316	0.14	N	086280	500	187 억	18166169	N	N	187	N	N
85	20240215	130603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176100	-500	5	-0.28	5525460700	31351	25.93	178400	178500	175100	229500	123700	176600	176245.12	48.44	0	-5369	183133	179866	177233	173966	171333	178550	172650	188	52900	500	137740	100	1	37500000	66038	5.55	0.96	12	0.08	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	192400	-8.47	20240206	166400	5.83	20240119	203000	-13.25	20230705	149700	17.64	20230316	0.14	N	086280	500	187 억	18166169	N	N	187	N	N
86	20240215	120606	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	177000	400	2	0.23	4619753100	26230	21.69	178400	178500	175100	229500	123700	176600	176124.78	48.44	0	-4408	183133	179866	177233	173966	171333	178550	172650	188	52900	500	137740	100	1	37500000	66375	5.58	0.97	12	0.07	31729.00	183094.00	203000	20230705	-12.81	149700	20230316	18.24	192400	-8.00	20240206	166400	6.37	20240119	203000	-12.81	20230705	149700	18.24	20230316	0.14	N	086280	500	187 억	18166169	N	N	187	N	N
87	20240215	110603	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176000	-600	5	-0.34	3693315500	20967	17.34	178400	178500	175100	229500	123700	176600	176148.97	48.44	0	-4171	183133	179866	177233	173966	171333	178550	172650	188	52900	500	137740	100	1	37500000	66000	5.55	0.96	12	0.06	31729.00	183094.00	203000	20230705	-13.30	149700	20230316	17.57	192400	-8.52	20240206	166400	5.77	20240119	203000	-13.30	20230705	149700	17.57	20230316	0.14	N	086280	500	187 억	18166169	N	N	187	N	N
88	20240215	100602	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176300	-300	5	-0.17	2776934500	15766	13.04	178400	178500	175100	229500	123700	176600	176134.37	48.44	0	-2801	183133	179866	177233	173966	171333	178550	172650	188	52900	500	137740	100	1	37500000	66113	5.56	0.96	12	0.04	31729.00	183094.00	203000	20230705	-13.15	149700	20230316	17.77	192400	-8.37	20240206	166400	5.95	20240119	203000	-13.15	20230705	149700	17.77	20230316	0.14	N	086280	500	187 억	18166169	N	N	187	N	N
89	20240215	090604	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175600	-1000	5	-0.57	727249300	4102	3.39	178400	178500	175500	229500	123700	176600	177291.39	48.44	0	-328	183133	179866	177233	173966	171333	178550	172650	188	52900	500	137740	100	1	37500000	65850	5.53	0.96	12	0.01	31729.00	183094.00	203000	20230705	-13.50	149700	20230316	17.30	192400	-8.73	20240206	166400	5.53	20240119	203000	-13.50	20230705	149700	17.30	20230316	0.14	N	086280	500	187 억	18166169	N	N	187	N	N
90	20240214	160600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176600	-4500	5	-2.48	21259617700	120635	131.78	179600	180500	174600	235000	126800	181100	176226.52	48.55	0	-352	190633	185866	182833	178066	175033	184350	176550	188	53900	500	141250	100	1	37500000	66225	5.57	0.96	12	0.32	31729.00	183094.00	203000	20230705	-13.00	149700	20230316	17.97	192400	-8.21	20240206	166400	6.13	20240119	203000	-13.00	20230705	149700	17.97	20230316	0.15	N	086280	500	187 억	18206615	N	N	187	N	N
91	20240214	150600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176000	-5100	5	-2.82	19210128300	109031	119.10	179600	180500	174600	235000	126800	181100	176185.09	48.55	0	-816	190633	185866	182833	178066	175033	184350	176550	188	53900	500	141250	100	1	37500000	66000	5.55	0.96	12	0.29	31729.00	183094.00	203000	20230705	-13.30	149700	20230316	17.57	192400	-8.52	20240206	166400	5.77	20240119	203000	-13.30	20230705	149700	17.57	20230316	0.15	N	086280	500	187 억	18206615	N	N	143	N	N
92	20240214	140559	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176000	-5100	5	-2.82	16199589200	91922	100.41	179600	180500	174600	235000	126800	181100	176226.60	48.55	0	-3554	190633	185866	182833	178066	175033	184350	176550	188	53900	500	141250	100	1	37500000	66000	5.55	0.96	12	0.25	31729.00	183094.00	203000	20230705	-13.30	149700	20230316	17.57	192400	-8.52	20240206	166400	5.77	20240119	203000	-13.30	20230705	149700	17.57	20230316	0.15	N	086280	500	187 억	18206615	N	N	143	N	N
93	20240214	130600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	176100	-5000	5	-2.76	14203541100	80568	88.01	179600	180500	174600	235000	126800	181100	176286.61	48.55	0	-4650	190633	185866	182833	178066	175033	184350	176550	188	53900	500	141250	100	1	37500000	66038	5.55	0.96	12	0.21	31729.00	183094.00	203000	20230705	-13.25	149700	20230316	17.64	192400	-8.47	20240206	166400	5.83	20240119	203000	-13.25	20230705	149700	17.64	20230316	0.15	N	086280	500	187 억	18206615	N	N	143	N	N
94	20240214	120556	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	175400	-5700	5	-3.15	12337466500	69962	76.42	179600	180500	174600	235000	126800	181100	176338.45	48.55	0	-4909	190633	185866	182833	178066	175033	184350	176550	188	53900	500	141250	100	1	37500000	65775	5.53	0.96	12	0.19	31729.00	183094.00	203000	20230705	-13.60	149700	20230316	17.17	192400	-8.84	20240206	166400	5.41	20240119	203000	-13.60	20230705	149700	17.17	20230316	0.15	N	086280	500	187 억	18206615	N	N	143	N	N
95	20240214	110601	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	174600	-6500	5	-3.59	10334760300	58543	63.95	179600	180500	174600	235000	126800	181100	176525.00	48.55	0	-7353	190633	185866	182833	178066	175033	184350	176550	188	53900	500	141250	100	1	37500000	65475	5.50	0.95	12	0.16	31729.00	183094.00	203000	20230705	-13.99	149700	20230316	16.63	192400	-9.25	20240206	166400	4.93	20240119	203000	-13.99	20230705	149700	16.63	20230316	0.15	N	086280	500	187 억	18206615	N	N	143	N	N
96	20240214	090552	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	179300	-1800	5	-0.99	535420200	2983	3.26	179600	180500	179000	235000	126800	181100	179434.69	48.55	0	411	190633	185866	182833	178066	175033	184350	176550	188	53900	500	141250	100	1	37500000	67238	5.65	0.98	12	0.01	31729.00	183094.00	203000	20230705	-11.67	149700	20230316	19.77	192400	-6.81	20240206	166400	7.75	20240119	203000	-11.67	20230705	149700	19.77	20230316	0.15	N	086280	500	187 억	18206615	N	N	143	N	N
97	20240213	160554	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181100	-3000	5	-1.63	16792497600	91480	95.99	185000	187600	179800	239000	128900	184100	183567.60	48.57	0	-2389	193033	188566	186133	181666	179233	187350	180450	188	54900	500	143590	100	1	37500000	67913	5.71	0.99	12	0.24	31729.00	183094.00	203000	20230705	-10.79	149700	20230316	20.98	192400	-5.87	20240206	166400	8.83	20240119	203000	-10.79	20230705	149700	20.98	20230316	0.16	N	086280	500	187 억	18212136	N	N	143	N	N
98	20240213	150552	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	180500	-3600	5	-1.96	15576285000	84755	88.93	185000	187600	179800	239000	128900	184100	183780.13	48.57	0	-1328	193033	188566	186133	181666	179233	187350	180450	188	54900	500	143590	100	1	37500000	67688	5.69	0.99	12	0.23	31729.00	183094.00	203000	20230705	-11.08	149700	20230316	20.57	192400	-6.19	20240206	166400	8.47	20240119	203000	-11.08	20230705	149700	20.57	20230316	0.16	N	086280	500	187 억	18212136	N	N	371	N	N
99	20240213	140600	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	181700	-2400	5	-1.30	11907877200	64481	67.66	185000	187600	181100	239000	128900	184100	184672.65	48.57	0	-3668	193033	188566	186133	181666	179233	187350	180450	188	54900	500	143590	100	1	37500000	68138	5.73	0.99	12	0.17	31729.00	183094.00	203000	20230705	-10.49	149700	20230316	21.38	192400	-5.56	20240206	166400	9.19	20240119	203000	-10.49	20230705	149700	21.38	20230316	0.16	N	086280	500	187 억	18212136	N	N	371	N	N
100	20240213	130551	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	183700	-400	5	-0.22	8533850200	46001	48.27	185000	187600	183500	239000	128900	184100	185514.45	48.57	0	-2703	193033	188566	186133	181666	179233	187350	180450	188	54900	500	143590	100	1	37500000	68888	5.79	1.00	12	0.12	31729.00	183094.00	203000	20230705	-9.51	149700	20230316	22.71	192400	-4.52	20240206	166400	10.40	20240119	203000	-9.51	20230705	149700	22.71	20230316	0.16	N	086280	500	187 억	18212136	N	N	371	N	N
101	20240213	120559	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184400	300	2	0.16	7385494400	39759	41.72	185000	187600	183500	239000	128900	184100	185756.54	48.57	0	-2425	193033	188566	186133	181666	179233	187350	180450	188	54900	500	143590	100	1	37500000	69150	5.81	1.01	12	0.11	31729.00	183094.00	203000	20230705	-9.16	149700	20230316	23.18	192400	-4.16	20240206	166400	10.82	20240119	203000	-9.16	20230705	149700	23.18	20230316	0.16	N	086280	500	187 억	18212136	N	N	371	N	N
102	20240213	110558	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	184700	600	2	0.33	5939693300	31916	33.49	185000	187600	184600	239000	128900	184100	186103.94	48.57	0	-1647	193033	188566	186133	181666	179233	187350	180450	188	54900	500	143590	100	1	37500000	69263	5.82	1.01	12	0.09	31729.00	183094.00	203000	20230705	-9.01	149700	20230316	23.38	192400	-4.00	20240206	166400	11.00	20240119	203000	-9.01	20230705	149700	23.38	20230316	0.16	N	086280	500	187 억	18212136	N	N	371	N	N
103	20240213	100500	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	186100	2000	2	1.09	4848205000	26026	27.31	185000	187600	184600	239000	128900	184100	186283.14	48.57	0	-1071	193033	188566	186133	181666	179233	187350	180450	188	54900	500	143590	100	1	37500000	69788	5.87	1.02	12	0.07	31729.00	183094.00	203000	20230705	-8.33	149700	20230316	24.32	192400	-3.27	20240206	166400	11.84	20240119	203000	-8.33	20230705	149700	24.32	20230316	0.16	N	086280	500	187 억	18212136	N	N	371	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History