KissMeData/329180/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 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	161114	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	117900	-1600	5	-1.34	14881939100	125125	47.93	119800	121000	117400	155300	83700	119500	118936.70	7.65	0	10694	125433	122466	118133	115166	110833	123950	116650	4439	35800	5000	90820	100	1	88773116	104664	-29.73	1.98	12	0.14	-3966.00	59566.00	149700	20230719	-21.24	91500	20230313	28.85	128500	-8.25	20240102	107900	9.27	20240214	149700	-21.24	20230719	91500	28.85	20230313	0.21	N	329180	5000	4438 억	6787213	N	N	3	N	N
3	20240229	151120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	117700	-1800	5	-1.51	12347923600	103627	39.69	119800	121000	117500	155300	83700	119500	119157.40	7.65	0	1979	125433	122466	118133	115166	110833	123950	116650	4439	35800	5000	90820	100	1	88773116	104486	-29.68	1.98	12	0.12	-3966.00	59566.00	149700	20230719	-21.38	91500	20230313	28.63	128500	-8.40	20240102	107900	9.08	20240214	149700	-21.38	20230719	91500	28.63	20230313	0.21	N	329180	5000	4438 억	6787213	N	N	367	N	N
4	20240229	141120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118500	-1000	5	-0.84	10300327700	86272	33.04	119800	121000	118100	155300	83700	119500	119393.64	7.65	0	4934	125433	122466	118133	115166	110833	123950	116650	4439	35800	5000	90820	100	1	88773116	105196	-29.88	1.99	12	0.10	-3966.00	59566.00	149700	20230719	-20.84	91500	20230313	29.51	128500	-7.78	20240102	107900	9.82	20240214	149700	-20.84	20230719	91500	29.51	20230313	0.21	N	329180	5000	4438 억	6787213	N	N	367	N	N
5	20240229	131118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119100	-400	5	-0.33	8659063400	72439	27.75	119800	121000	118200	155300	83700	119500	119535.93	7.65	0	6323	125433	122466	118133	115166	110833	123950	116650	4439	35800	5000	90820	100	1	88773116	105729	-30.03	2.00	12	0.08	-3966.00	59566.00	149700	20230719	-20.44	91500	20230313	30.16	128500	-7.32	20240102	107900	10.38	20240214	149700	-20.44	20230719	91500	30.16	20230313	0.21	N	329180	5000	4438 억	6787213	N	N	367	N	N
6	20240229	121118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119400	-100	5	-0.08	7598513700	63558	24.34	119800	121000	118200	155300	83700	119500	119552.44	7.65	0	6974	125433	122466	118133	115166	110833	123950	116650	4439	35800	5000	90820	100	1	88773116	105995	-30.11	2.00	12	0.07	-3966.00	59566.00	149700	20230719	-20.24	91500	20230313	30.49	128500	-7.08	20240102	107900	10.66	20240214	149700	-20.24	20230719	91500	30.49	20230313	0.21	N	329180	5000	4438 억	6787213	N	N	367	N	N
7	20240229	111121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119200	-300	5	-0.25	6646445600	55572	21.29	119800	121000	118200	155300	83700	119500	119600.62	7.65	0	7067	125433	122466	118133	115166	110833	123950	116650	4439	35800	5000	90820	100	1	88773116	105818	-30.06	2.00	12	0.06	-3966.00	59566.00	149700	20230719	-20.37	91500	20230313	30.27	128500	-7.24	20240102	107900	10.47	20240214	149700	-20.37	20230719	91500	30.27	20230313	0.21	N	329180	5000	4438 억	6787213	N	N	367	N	N
8	20240229	101122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119000	-500	5	-0.42	5033568200	42023	16.10	119800	121000	118600	155300	83700	119500	119781.27	7.65	0	8781	125433	122466	118133	115166	110833	123950	116650	4439	35800	5000	90820	100	1	88773116	105640	-30.01	2.00	12	0.05	-3966.00	59566.00	149700	20230719	-20.51	91500	20230313	30.05	128500	-7.39	20240102	107900	10.29	20240214	149700	-20.51	20230719	91500	30.05	20230313	0.21	N	329180	5000	4438 억	6787213	N	N	367	N	N
9	20240229	091120	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119300	-200	5	-0.17	1282000600	10730	4.11	119800	120500	118600	155300	83700	119500	119478.15	7.65	0	1440	125433	122466	118133	115166	110833	123950	116650	4439	35800	5000	90820	100	1	88773116	105906	-30.08	2.00	12	0.01	-3966.00	59566.00	149700	20230719	-20.31	91500	20230313	30.38	128500	-7.16	20240102	107900	10.57	20240214	149700	-20.31	20230719	91500	30.38	20230313	0.21	N	329180	5000	4438 억	6787213	N	N	367	N	N
10	20240228	161014	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119500	4600	2	4.00	30947188600	260687	106.48	115100	121100	113800	149300	80500	114900	118713.43	7.60	0	49465	119766	117332	113066	110632	106366	118550	111850	4439	34400	5000	87320	100	1	88773116	106084	-30.13	2.01	12	0.29	-3966.00	59566.00	149700	20230719	-20.17	91500	20230313	30.60	128500	-7.00	20240102	107900	10.75	20240214	149700	-20.17	20230719	91500	30.60	20230313	0.20	N	329180	5000	4438 억	6745802	N	N	367	N	N
11	20240228	151013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119500	4600	2	4.00	29709427900	250332	102.25	115100	121100	113800	149300	80500	114900	118680.10	7.60	0	44713	119766	117332	113066	110632	106366	118550	111850	4439	34400	5000	87320	100	1	88773116	106084	-30.13	2.01	12	0.28	-3966.00	59566.00	149700	20230719	-20.17	91500	20230313	30.60	128500	-7.00	20240102	107900	10.75	20240214	149700	-20.17	20230719	91500	30.60	20230313	0.20	N	329180	5000	4438 억	6745802	N	N	41	N	N
12	20240228	141117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	120900	6000	2	5.22	25753052500	217500	88.84	115100	121100	113800	149300	80500	114900	118404.84	7.60	0	50444	119766	117332	113066	110632	106366	118550	111850	4439	34400	5000	87320	100	1	88773116	107327	-30.48	2.03	12	0.25	-3966.00	59566.00	149700	20230719	-19.24	91500	20230313	32.13	128500	-5.91	20240102	107900	12.05	20240214	149700	-19.24	20230719	91500	32.13	20230313	0.20	N	329180	5000	4438 억	6745802	N	N	41	N	N
13	20240228	131111	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	119900	5000	2	4.35	19609153900	166564	68.03	115100	119900	113800	149300	80500	114900	117727.44	7.60	0	42843	119766	117332	113066	110632	106366	118550	111850	4439	34400	5000	87320	100	1	88773116	106439	-30.23	2.01	12	0.19	-3966.00	59566.00	149700	20230719	-19.91	91500	20230313	31.04	128500	-6.69	20240102	107900	11.12	20240214	149700	-19.91	20230719	91500	31.04	20230313	0.20	N	329180	5000	4438 억	6745802	N	N	41	N	N
14	20240228	121121	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118900	4000	2	3.48	15371043900	131034	53.52	115100	119200	113800	149300	80500	114900	117305.77	7.60	0	37711	119766	117332	113066	110632	106366	118550	111850	4439	34400	5000	87320	100	1	88773116	105551	-29.98	2.00	12	0.15	-3966.00	59566.00	149700	20230719	-20.57	91500	20230313	29.95	128500	-7.47	20240102	107900	10.19	20240214	149700	-20.57	20230719	91500	29.95	20230313	0.20	N	329180	5000	4438 억	6745802	N	N	41	N	N
15	20240228	111037	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	118000	3100	2	2.70	10794528800	92498	37.78	115100	118600	113800	149300	80500	114900	116700.13	7.60	0	26499	119766	117332	113066	110632	106366	118550	111850	4439	34400	5000	87320	100	1	88773116	104752	-29.75	1.98	12	0.10	-3966.00	59566.00	149700	20230719	-21.18	91500	20230313	28.96	128500	-8.17	20240102	107900	9.36	20240214	149700	-21.18	20230719	91500	28.96	20230313	0.20	N	329180	5000	4438 억	6745802	N	N	41	N	N
16	20240228	101118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	116800	1900	2	1.65	5364428900	46349	18.93	115100	117600	113800	149300	80500	114900	115739.91	7.60	0	9225	119766	117332	113066	110632	106366	118550	111850	4439	34400	5000	87320	100	1	88773116	103687	-29.45	1.96	12	0.05	-3966.00	59566.00	149700	20230719	-21.98	91500	20230313	27.65	128500	-9.11	20240102	107900	8.25	20240214	149700	-21.98	20230719	91500	27.65	20230313	0.20	N	329180	5000	4438 억	6745802	N	N	41	N	N
17	20240228	091122	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114300	-600	5	-0.52	982008800	8565	3.50	115100	115600	113800	149300	80500	114900	114653.68	7.60	0	-1025	119766	117332	113066	110632	106366	118550	111850	4439	34400	5000	87320	100	1	88773116	101468	-28.82	1.92	12	0.01	-3966.00	59566.00	149700	20230719	-23.65	91500	20230313	24.92	128500	-11.05	20240102	107900	5.93	20240214	149700	-23.65	20230719	91500	24.92	20230313	0.20	N	329180	5000	4438 억	6745802	N	N	41	N	N
18	20240227	161116	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114900	5200	2	4.74	27778593800	244246	228.25	110400	115500	108800	142600	76800	109700	113729.01	7.53	0	63950	112300	111000	110100	108800	107900	110550	108350	4439	32900	5000	83370	100	1	88773116	102000	-28.97	1.93	12	0.28	-3966.00	59566.00	149700	20230719	-23.25	91500	20230313	25.57	128500	-10.58	20240102	107900	6.49	20240214	149700	-23.25	20230719	91500	25.57	20230313	0.21	N	329180	5000	4438 억	6683668	N	N	41	N	N
19	20240227	151117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114400	4700	2	4.28	26367962000	231953	216.76	110400	115500	108800	142600	76800	109700	113678.04	7.53	0	62312	112300	111000	110100	108800	107900	110550	108350	4439	32900	5000	83370	100	1	88773116	101556	-28.85	1.92	12	0.26	-3966.00	59566.00	149700	20230719	-23.58	91500	20230313	25.03	128500	-10.97	20240102	107900	6.02	20240214	149700	-23.58	20230719	91500	25.03	20230313	0.21	N	329180	5000	4438 억	6683668	N	N	242	N	N
20	20240227	141115	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	115000	5300	2	4.83	23264073700	204891	191.47	110400	115500	108800	142600	76800	109700	113543.66	7.53	0	65886	112300	111000	110100	108800	107900	110550	108350	4439	32900	5000	83370	100	1	88773116	102089	-29.00	1.93	12	0.23	-3966.00	59566.00	149700	20230719	-23.18	91500	20230313	25.68	128500	-10.51	20240102	107900	6.58	20240214	149700	-23.18	20230719	91500	25.68	20230313	0.21	N	329180	5000	4438 억	6683668	N	N	242	N	N
21	20240227	131036	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114700	5000	2	4.56	18635278900	164654	153.87	110400	115100	108800	142600	76800	109700	113178.42	7.53	0	60072	112300	111000	110100	108800	107900	110550	108350	4439	32900	5000	83370	100	1	88773116	101823	-28.92	1.93	12	0.19	-3966.00	59566.00	149700	20230719	-23.38	91500	20230313	25.36	128500	-10.74	20240102	107900	6.30	20240214	149700	-23.38	20230719	91500	25.36	20230313	0.21	N	329180	5000	4438 억	6683668	N	N	242	N	N
22	20240227	121118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114500	4800	2	4.38	16748422400	148186	138.48	110400	115100	108800	142600	76800	109700	113022.97	7.53	0	58192	112300	111000	110100	108800	107900	110550	108350	4439	32900	5000	83370	100	1	88773116	101645	-28.87	1.92	12	0.17	-3966.00	59566.00	149700	20230719	-23.51	91500	20230313	25.14	128500	-10.89	20240102	107900	6.12	20240214	149700	-23.51	20230719	91500	25.14	20230313	0.21	N	329180	5000	4438 억	6683668	N	N	242	N	N
23	20240227	111118	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	114300	4600	2	4.19	9138024900	81688	76.34	110400	114500	108800	142600	76800	109700	111864.96	7.53	0	28595	112300	111000	110100	108800	107900	110550	108350	4439	32900	5000	83370	100	1	88773116	101468	-28.82	1.92	12	0.09	-3966.00	59566.00	149700	20230719	-23.65	91500	20230313	24.92	128500	-11.05	20240102	107900	5.93	20240214	149700	-23.65	20230719	91500	24.92	20230313	0.21	N	329180	5000	4438 억	6683668	N	N	242	N	N
24	20240227	101113	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	1200	2	1.09	2762464200	25167	23.52	110400	111100	108800	142600	76800	109700	109765.34	7.53	0	623	112300	111000	110100	108800	107900	110550	108350	4439	32900	5000	83370	100	1	88773116	98449	-27.96	1.86	12	0.03	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	128500	-13.70	20240102	107900	2.78	20240214	149700	-25.92	20230719	91500	21.20	20230313	0.21	N	329180	5000	4438 억	6683668	N	N	242	N	N
25	20240227	091117	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109200	-500	5	-0.46	711688700	6495	6.07	110400	110400	109000	142600	76800	109700	109574.86	7.53	0	-1738	112300	111000	110100	108800	107900	110550	108350	4439	32900	5000	83370	100	1	88773116	96940	-27.53	1.83	12	0.01	-3966.00	59566.00	149700	20230719	-27.05	91500	20230313	19.34	128500	-15.02	20240102	107900	1.20	20240214	149700	-27.05	20230719	91500	19.34	20230313	0.21	N	329180	5000	4438 억	6683668	N	N	242	N	N
26	20240226	161112	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109700	-1700	5	-1.53	8877310100	80752	158.80	110500	111400	109200	144800	78000	111400	109932.65	7.54	0	-5563	113600	112500	111400	110300	109200	113050	110850	4439	33400	5000	84660	100	1	88773116	97384	-27.66	1.84	12	0.09	-3966.00	59566.00	149700	20230719	-26.72	91500	20230313	19.89	128500	-14.63	20240102	107900	1.67	20240214	149700	-26.72	20230719	91500	19.89	20230313	0.21	N	329180	5000	4438 억	6696857	N	N	242	N	N
27	20240226	151104	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110000	-1400	5	-1.26	8307590100	75562	148.59	110500	111400	109200	144800	78000	111400	109943.02	7.54	0	-5269	113600	112500	111400	110300	109200	113050	110850	4439	33400	5000	84660	100	1	88773116	97650	-27.74	1.85	12	0.09	-3966.00	59566.00	149700	20230719	-26.52	91500	20230313	20.22	128500	-14.40	20240102	107900	1.95	20240214	149700	-26.52	20230719	91500	20.22	20230313	0.21	N	329180	5000	4438 억	6696857	N	N	28	N	N
28	20240226	141110	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109400	-2000	5	-1.80	7066760700	64258	126.36	110500	111400	109200	144800	78000	111400	109973.65	7.54	0	-6288	113600	112500	111400	110300	109200	113050	110850	4439	33400	5000	84660	100	1	88773116	97118	-27.58	1.84	12	0.07	-3966.00	59566.00	149700	20230719	-26.92	91500	20230313	19.56	128500	-14.86	20240102	107900	1.39	20240214	149700	-26.92	20230719	91500	19.56	20230313	0.21	N	329180	5000	4438 억	6696857	N	N	28	N	N
29	20240226	131102	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109600	-1800	5	-1.62	5950112000	54060	106.31	110500	111400	109200	144800	78000	111400	110063.68	7.54	0	-7672	113600	112500	111400	110300	109200	113050	110850	4439	33400	5000	84660	100	1	88773116	97295	-27.63	1.84	12	0.06	-3966.00	59566.00	149700	20230719	-26.79	91500	20230313	19.78	128500	-14.71	20240102	107900	1.58	20240214	149700	-26.79	20230719	91500	19.78	20230313	0.21	N	329180	5000	4438 억	6696857	N	N	28	N	N
30	20240226	121103	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109900	-1500	5	-1.35	5073295700	46071	90.60	110500	111400	109200	144800	78000	111400	110117.62	7.54	0	-6387	113600	112500	111400	110300	109200	113050	110850	4439	33400	5000	84660	100	1	88773116	97562	-27.71	1.85	12	0.05	-3966.00	59566.00	149700	20230719	-26.59	91500	20230313	20.11	128500	-14.47	20240102	107900	1.85	20240214	149700	-26.59	20230719	91500	20.11	20230313	0.21	N	329180	5000	4438 억	6696857	N	N	28	N	N
31	20240226	111100	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110000	-1400	5	-1.26	4257482200	38657	76.02	110500	111400	109200	144800	78000	111400	110133.13	7.54	0	-6772	113600	112500	111400	110300	109200	113050	110850	4439	33400	5000	84660	100	1	88773116	97650	-27.74	1.85	12	0.04	-3966.00	59566.00	149700	20230719	-26.52	91500	20230313	20.22	128500	-14.40	20240102	107900	1.95	20240214	149700	-26.52	20230719	91500	20.22	20230313	0.21	N	329180	5000	4438 억	6696857	N	N	28	N	N
32	20240226	101058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109600	-1800	5	-1.62	2897459500	26256	51.63	110500	111400	109600	144800	78000	111400	110352.11	7.54	0	-4920	113600	112500	111400	110300	109200	113050	110850	4439	33400	5000	84660	100	1	88773116	97295	-27.63	1.84	12	0.03	-3966.00	59566.00	149700	20230719	-26.79	91500	20230313	19.78	128500	-14.71	20240102	107900	1.58	20240214	149700	-26.79	20230719	91500	19.78	20230313	0.21	N	329180	5000	4438 억	6696857	N	N	28	N	N
33	20240226	091056	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	-600	5	-0.54	666243200	6015	11.83	110500	111400	110500	144800	78000	111400	110758.07	7.54	0	443	113600	112500	111400	110300	109200	113050	110850	4439	33400	5000	84660	100	1	88773116	98361	-27.94	1.86	12	0.01	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	128500	-13.77	20240102	107900	2.69	20240214	149700	-25.99	20230719	91500	21.09	20230313	0.21	N	329180	5000	4438 억	6696857	N	N	28	N	N
34	20240223	161058	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	600	2	0.54	5610964900	50372	125.90	111000	112500	110300	144000	77600	110800	111390.53	7.55	0	-3637	113600	112200	111400	110000	109200	111800	109600	4439	33200	5000	84200	100	1	88773116	98893	-28.09	1.87	12	0.06	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	128500	-13.31	20240102	107900	3.24	20240214	149700	-25.58	20230719	91500	21.75	20230313	0.21	N	329180	5000	4438 억	6700251	N	N	28	N	N
35	20240223	151050	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	500	2	0.45	5259639400	47214	118.01	111000	112500	110300	144000	77600	110800	111400.00	7.55	0	-3723	113600	112200	111400	110000	109200	111800	109600	4439	33200	5000	84200	100	1	88773116	98804	-28.06	1.87	12	0.05	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	128500	-13.39	20240102	107900	3.15	20240214	149700	-25.65	20230719	91500	21.64	20230313	0.21	N	329180	5000	4438 억	6700251	N	N	1094	N	N
36	20240223	141051	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111100	300	2	0.27	4660599400	41821	104.53	111000	112500	110300	144000	77600	110800	111441.61	7.55	0	-4094	113600	112200	111400	110000	109200	111800	109600	4439	33200	5000	84200	100	1	88773116	98627	-28.01	1.87	12	0.05	-3966.00	59566.00	149700	20230719	-25.78	91500	20230313	21.42	128500	-13.54	20240102	107900	2.97	20240214	149700	-25.78	20230719	91500	21.42	20230313	0.21	N	329180	5000	4438 억	6700251	N	N	1094	N	N
37	20240223	131050	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111500	700	2	0.63	3869879000	34714	86.77	111000	112500	110300	144000	77600	110800	111478.91	7.55	0	-1412	113600	112200	111400	110000	109200	111800	109600	4439	33200	5000	84200	100	1	88773116	98982	-28.11	1.87	12	0.04	-3966.00	59566.00	149700	20230719	-25.52	91500	20230313	21.86	128500	-13.23	20240102	107900	3.34	20240214	149700	-25.52	20230719	91500	21.86	20230313	0.21	N	329180	5000	4438 억	6700251	N	N	1094	N	N
38	20240223	121053	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111500	700	2	0.63	3314905300	29737	74.33	111000	112500	110300	144000	77600	110800	111474.10	7.55	0	520	113600	112200	111400	110000	109200	111800	109600	4439	33200	5000	84200	100	1	88773116	98982	-28.11	1.87	12	0.03	-3966.00	59566.00	149700	20230719	-25.52	91500	20230313	21.86	128500	-13.23	20240102	107900	3.34	20240214	149700	-25.52	20230719	91500	21.86	20230313	0.21	N	329180	5000	4438 억	6700251	N	N	1094	N	N
39	20240223	111039	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	900	2	0.81	2773705500	24886	62.20	111000	112500	110300	144000	77600	110800	111456.46	7.55	0	861	113600	112200	111400	110000	109200	111800	109600	4439	33200	5000	84200	100	1	88773116	99160	-28.16	1.88	12	0.03	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	128500	-13.07	20240102	107900	3.52	20240214	149700	-25.38	20230719	91500	22.08	20230313	0.21	N	329180	5000	4438 억	6700251	N	N	1094	N	N
40	20240223	101046	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111200	400	2	0.36	1258291200	11343	28.35	111000	111400	110300	144000	77600	110800	110931.08	7.55	0	-1620	113600	112200	111400	110000	109200	111800	109600	4439	33200	5000	84200	100	1	88773116	98716	-28.04	1.87	12	0.01	-3966.00	59566.00	149700	20230719	-25.72	91500	20230313	21.53	128500	-13.46	20240102	107900	3.06	20240214	149700	-25.72	20230719	91500	21.53	20230313	0.21	N	329180	5000	4438 억	6700251	N	N	1094	N	N
41	20240223	091049	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110500	-300	5	-0.27	343660900	3106	7.76	111000	111300	110300	144000	77600	110800	110644.20	7.55	0	-1633	113600	112200	111400	110000	109200	111800	109600	4439	33200	5000	84200	100	1	88773116	98094	-27.86	1.86	12	0.00	-3966.00	59566.00	149700	20230719	-26.19	91500	20230313	20.77	128500	-14.01	20240102	107900	2.41	20240214	149700	-26.19	20230719	91500	20.77	20230313	0.21	N	329180	5000	4438 억	6700251	N	N	1094	N	N
42	20240222	161035	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	-900	5	-0.81	4432922300	39896	38.90	112800	112800	110600	145200	78200	111700	111113.30	7.57	0	-15958	113900	112800	111300	110200	108700	113350	110750	4439	33500	5000	84890	100	1	88773116	98361	-27.94	1.86	12	0.04	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	128500	-13.77	20240102	107900	2.69	20240214	149700	-25.99	20230719	91500	21.09	20230313	0.22	N	329180	5000	4438 억	6715797	N	N	1094	N	N
43	20240222	151045	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111100	-600	5	-0.54	3718693600	33453	32.62	112800	112800	110600	145200	78200	111700	111161.74	7.57	0	-14569	113900	112800	111300	110200	108700	113350	110750	4439	33500	5000	84890	100	1	88773116	98627	-28.01	1.87	12	0.04	-3966.00	59566.00	149700	20230719	-25.78	91500	20230313	21.42	128500	-13.54	20240102	107900	2.97	20240214	149700	-25.78	20230719	91500	21.42	20230313	0.22	N	329180	5000	4438 억	6715797	N	N	18	N	N
44	20240222	141042	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	-800	5	-0.72	3140936100	28247	27.54	112800	112800	110600	145200	78200	111700	111195.39	7.57	0	-12413	113900	112800	111300	110200	108700	113350	110750	4439	33500	5000	84890	100	1	88773116	98449	-27.96	1.86	12	0.03	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	128500	-13.70	20240102	107900	2.78	20240214	149700	-25.92	20230719	91500	21.20	20230313	0.22	N	329180	5000	4438 억	6715797	N	N	18	N	N
45	20240222	131026	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111100	-600	5	-0.54	2636072800	23698	23.11	112800	112800	110600	145200	78200	111700	111236.09	7.57	0	-10210	113900	112800	111300	110200	108700	113350	110750	4439	33500	5000	84890	100	1	88773116	98627	-28.01	1.87	12	0.03	-3966.00	59566.00	149700	20230719	-25.78	91500	20230313	21.42	128500	-13.54	20240102	107900	2.97	20240214	149700	-25.78	20230719	91500	21.42	20230313	0.22	N	329180	5000	4438 억	6715797	N	N	18	N	N
46	20240222	121038	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111200	-500	5	-0.45	2187702100	19656	19.17	112800	112800	110600	145200	78200	111700	111299.46	7.57	0	-7410	113900	112800	111300	110200	108700	113350	110750	4439	33500	5000	84890	100	1	88773116	98716	-28.04	1.87	12	0.02	-3966.00	59566.00	149700	20230719	-25.72	91500	20230313	21.53	128500	-13.46	20240102	107900	3.06	20240214	149700	-25.72	20230719	91500	21.53	20230313	0.22	N	329180	5000	4438 억	6715797	N	N	18	N	N
47	20240222	111038	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-700	5	-0.63	1892716200	16998	16.57	112800	112800	110600	145200	78200	111700	111349.35	7.57	0	-6107	113900	112800	111300	110200	108700	113350	110750	4439	33500	5000	84890	100	1	88773116	98538	-27.99	1.86	12	0.02	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	128500	-13.62	20240102	107900	2.87	20240214	149700	-25.85	20230719	91500	21.31	20230313	0.22	N	329180	5000	4438 억	6715797	N	N	18	N	N
48	20240222	101027	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	-700	5	-0.63	1309523200	11759	11.47	112800	112800	110600	145200	78200	111700	111363.48	7.57	0	-4411	113900	112800	111300	110200	108700	113350	110750	4439	33500	5000	84890	100	1	88773116	98538	-27.99	1.86	12	0.01	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	128500	-13.62	20240102	107900	2.87	20240214	149700	-25.85	20230719	91500	21.31	20230313	0.22	N	329180	5000	4438 억	6715797	N	N	18	N	N
49	20240222	091046	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111500	-200	5	-0.18	488602600	4366	4.26	112800	112800	111300	145200	78200	111700	111910.81	7.57	0	-1987	113900	112800	111300	110200	108700	113350	110750	4439	33500	5000	84890	100	1	88773116	98982	-28.11	1.87	12	0.00	-3966.00	59566.00	149700	20230719	-25.52	91500	20230313	21.86	128500	-13.23	20240102	107900	3.34	20240214	149700	-25.52	20230719	91500	21.86	20230313	0.22	N	329180	5000	4438 억	6715797	N	N	18	N	N
50	20240221	161033	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	2100	2	1.92	11422894500	102375	155.77	110600	112400	109800	142400	76800	109600	111578.77	7.55	0	10175	111533	110566	110033	109066	108533	110300	108800	4439	32800	5000	83290	100	1	88773116	99160	-28.16	1.88	12	0.12	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	128500	-13.07	20240102	107900	3.52	20240214	149700	-25.38	20230719	91500	22.08	20230313	0.22	N	329180	5000	4438 억	6700505	N	N	18	N	N
51	20240221	151023	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	2300	2	2.10	10601322300	95010	144.56	110600	112400	109800	142400	76800	109600	111581.12	7.55	0	6570	111533	110566	110033	109066	108533	110300	108800	4439	32800	5000	83290	100	1	88773116	99337	-28.21	1.88	12	0.11	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	128500	-12.92	20240102	107900	3.71	20240214	149700	-25.25	20230719	91500	22.30	20230313	0.22	N	329180	5000	4438 억	6700505	N	N	6	N	N
52	20240221	141023	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111900	2300	2	2.10	9092371100	81525	124.05	110600	112400	109800	142400	76800	109600	111528.62	7.55	0	11450	111533	110566	110033	109066	108533	110300	108800	4439	32800	5000	83290	100	1	88773116	99337	-28.21	1.88	12	0.09	-3966.00	59566.00	149700	20230719	-25.25	91500	20230313	22.30	128500	-12.92	20240102	107900	3.71	20240214	149700	-25.25	20230719	91500	22.30	20230313	0.22	N	329180	5000	4438 억	6700505	N	N	6	N	N
53	20240221	131023	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	1800	2	1.64	7404087500	66434	101.08	110600	112400	109800	142400	76800	109600	111450.27	7.55	0	10773	111533	110566	110033	109066	108533	110300	108800	4439	32800	5000	83290	100	1	88773116	98893	-28.09	1.87	12	0.07	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	128500	-13.31	20240102	107900	3.24	20240214	149700	-25.58	20230719	91500	21.75	20230313	0.22	N	329180	5000	4438 억	6700505	N	N	6	N	N
54	20240221	121027	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	1800	2	1.64	6761778100	60665	92.31	110600	112400	109800	142400	76800	109600	111460.94	7.55	0	11381	111533	110566	110033	109066	108533	110300	108800	4439	32800	5000	83290	100	1	88773116	98893	-28.09	1.87	12	0.07	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	128500	-13.31	20240102	107900	3.24	20240214	149700	-25.58	20230719	91500	21.75	20230313	0.22	N	329180	5000	4438 억	6700505	N	N	6	N	N
55	20240221	111032	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	1700	2	1.55	5909168600	53010	80.66	110600	112400	109800	142400	76800	109600	111472.71	7.55	0	12060	111533	110566	110033	109066	108533	110300	108800	4439	32800	5000	83290	100	1	88773116	98804	-28.06	1.87	12	0.06	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	128500	-13.39	20240102	107900	3.15	20240214	149700	-25.65	20230719	91500	21.64	20230313	0.22	N	329180	5000	4438 억	6700505	N	N	6	N	N
56	20240221	101022	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111200	1600	2	1.46	4709149700	42218	64.24	110600	112400	109800	142400	76800	109600	111543.65	7.55	0	13188	111533	110566	110033	109066	108533	110300	108800	4439	32800	5000	83290	100	1	88773116	98716	-28.04	1.87	12	0.05	-3966.00	59566.00	149700	20230719	-25.72	91500	20230313	21.53	128500	-13.46	20240102	107900	3.06	20240214	149700	-25.72	20230719	91500	21.53	20230313	0.22	N	329180	5000	4438 억	6700505	N	N	6	N	N
57	20240221	091024	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110400	800	2	0.73	238553200	2163	3.29	110600	110600	109800	142400	76800	109600	110288.12	7.55	0	713	111533	110566	110033	109066	108533	110300	108800	4439	32800	5000	83290	100	1	88773116	98006	-27.84	1.85	12	0.00	-3966.00	59566.00	149700	20230719	-26.25	91500	20230313	20.66	128500	-14.09	20240102	107900	2.32	20240214	149700	-26.25	20230719	91500	20.66	20230313	0.22	N	329180	5000	4438 억	6700505	N	N	6	N	N
58	20240220	161019	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109600	-1300	5	-1.17	7176016300	65251	70.86	110400	111000	109500	144100	77700	110900	109976.88	7.56	0	-19359	112966	111932	110266	109232	107566	112450	109750	4439	33200	5000	84280	100	1	88773116	97295	-27.63	1.84	12	0.07	-3966.00	59566.00	149700	20230719	-26.79	91500	20230313	19.78	128500	-14.71	20240102	107900	1.58	20240214	149700	-26.79	20230719	91500	19.78	20230313	0.21	N	329180	5000	4438 억	6715361	N	N	6	N	N
59	20240220	151017	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109700	-1200	5	-1.08	6493376100	59023	64.10	110400	111000	109500	144100	77700	110900	110014.34	7.56	0	-18571	112966	111932	110266	109232	107566	112450	109750	4439	33200	5000	84280	100	1	88773116	97384	-27.66	1.84	12	0.07	-3966.00	59566.00	149700	20230719	-26.72	91500	20230313	19.89	128500	-14.63	20240102	107900	1.67	20240214	149700	-26.72	20230719	91500	19.89	20230313	0.21	N	329180	5000	4438 억	6715361	N	N	211	N	N
60	20240220	141013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109700	-1200	5	-1.08	5596303200	50837	55.21	110400	111000	109600	144100	77700	110900	110083.27	7.56	0	-14996	112966	111932	110266	109232	107566	112450	109750	4439	33200	5000	84280	100	1	88773116	97384	-27.66	1.84	12	0.06	-3966.00	59566.00	149700	20230719	-26.72	91500	20230313	19.89	128500	-14.63	20240102	107900	1.67	20240214	149700	-26.72	20230719	91500	19.89	20230313	0.21	N	329180	5000	4438 억	6715361	N	N	211	N	N
61	20240220	131018	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110100	-800	5	-0.72	4175440900	37894	41.15	110400	111000	109700	144100	77700	110900	110187.39	7.56	0	-7081	112966	111932	110266	109232	107566	112450	109750	4439	33200	5000	84280	100	1	88773116	97739	-27.76	1.85	12	0.04	-3966.00	59566.00	149700	20230719	-26.45	91500	20230313	20.33	128500	-14.32	20240102	107900	2.04	20240214	149700	-26.45	20230719	91500	20.33	20230313	0.21	N	329180	5000	4438 억	6715361	N	N	211	N	N
62	20240220	121009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110000	-900	5	-0.81	3766146700	34171	37.11	110400	111000	109700	144100	77700	110900	110214.71	7.56	0	-5471	112966	111932	110266	109232	107566	112450	109750	4439	33200	5000	84280	100	1	88773116	97650	-27.74	1.85	12	0.04	-3966.00	59566.00	149700	20230719	-26.52	91500	20230313	20.22	128500	-14.40	20240102	107900	1.95	20240214	149700	-26.52	20230719	91500	20.22	20230313	0.21	N	329180	5000	4438 억	6715361	N	N	211	N	N
63	20240220	111013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110000	-900	5	-0.81	3004578000	27243	29.58	110400	111000	109700	144100	77700	110900	110288.07	7.56	0	-3260	112966	111932	110266	109232	107566	112450	109750	4439	33200	5000	84280	100	1	88773116	97650	-27.74	1.85	12	0.03	-3966.00	59566.00	149700	20230719	-26.52	91500	20230313	20.22	128500	-14.40	20240102	107900	1.95	20240214	149700	-26.52	20230719	91500	20.22	20230313	0.21	N	329180	5000	4438 억	6715361	N	N	211	N	N
64	20240220	101005	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110100	-800	5	-0.72	1715974200	15587	16.93	110400	110900	109700	144100	77700	110900	110090.09	7.56	0	-4301	112966	111932	110266	109232	107566	112450	109750	4439	33200	5000	84280	100	1	88773116	97739	-27.76	1.85	12	0.02	-3966.00	59566.00	149700	20230719	-26.45	91500	20230313	20.33	128500	-14.32	20240102	107900	2.04	20240214	149700	-26.45	20230719	91500	20.33	20230313	0.21	N	329180	5000	4438 억	6715361	N	N	211	N	N
65	20240220	091024	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110600	-300	5	-0.27	137466200	1244	1.35	110400	110900	110100	144100	77700	110900	110503.38	7.56	0	-20	112966	111932	110266	109232	107566	112450	109750	4439	33200	5000	84280	100	1	88773116	98183	-27.89	1.86	12	0.00	-3966.00	59566.00	149700	20230719	-26.12	91500	20230313	20.87	128500	-13.93	20240102	107900	2.50	20240214	149700	-26.12	20230719	91500	20.87	20230313	0.21	N	329180	5000	4438 억	6715361	N	N	211	N	N
66	20240219	161019	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	500	2	0.45	10078704300	91478	97.29	110000	111300	108600	143500	77300	110400	110175.67	7.56	13386	3052	113466	111932	110966	109432	108466	111450	108950	4439	33100	5000	83900	100	1	88773116	98449	-27.96	1.86	12	0.10	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	128500	-13.70	20240102	107900	2.78	20240214	149700	-25.92	20230719	91500	21.20	20230313	0.21	N	329180	5000	4438 억	6715127	N	N	211	N	N
67	20240219	151022	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	600	2	0.54	9188060900	83435	88.74	110000	111200	108600	143500	77300	110400	110122.31	7.56	13386	1318	113466	111932	110966	109432	108466	111450	108950	4439	33100	5000	83900	100	1	88773116	98538	-27.99	1.86	12	0.09	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	128500	-13.62	20240102	107900	2.87	20240214	149700	-25.85	20230719	91500	21.31	20230313	0.21	N	329180	5000	4438 억	6715127	N	N	2076	N	N
68	20240219	141022	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110100	-300	5	-0.27	6845772300	62292	66.25	110000	111200	108600	143500	77300	110400	109897.93	7.56	13386	-1700	113466	111932	110966	109432	108466	111450	108950	4439	33100	5000	83900	100	1	88773116	97739	-27.76	1.85	12	0.07	-3966.00	59566.00	149700	20230719	-26.45	91500	20230313	20.33	128500	-14.32	20240102	107900	2.04	20240214	149700	-26.45	20230719	91500	20.33	20230313	0.21	N	329180	5000	4438 억	6715127	N	N	2076	N	N
69	20240219	131019	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109700	-700	5	-0.63	4960206100	45094	47.96	110000	111200	108600	143500	77300	110400	109996.84	7.56	13386	-5156	113466	111932	110966	109432	108466	111450	108950	4439	33100	5000	83900	100	1	88773116	97384	-27.66	1.84	12	0.05	-3966.00	59566.00	149700	20230719	-26.72	91500	20230313	19.89	128500	-14.63	20240102	107900	1.67	20240214	149700	-26.72	20230719	91500	19.89	20230313	0.21	N	329180	5000	4438 억	6715127	N	N	2076	N	N
70	20240219	121018	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109500	-900	5	-0.82	4176523700	37937	40.35	110000	111200	108600	143500	77300	110400	110090.87	7.56	13386	-5474	113466	111932	110966	109432	108466	111450	108950	4439	33100	5000	83900	100	1	88773116	97207	-27.61	1.84	12	0.04	-3966.00	59566.00	149700	20230719	-26.85	91500	20230313	19.67	128500	-14.79	20240102	107900	1.48	20240214	149700	-26.85	20230719	91500	19.67	20230313	0.21	N	329180	5000	4438 억	6715127	N	N	2076	N	N
71	20240219	111015	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109700	-700	5	-0.63	3284389800	29787	31.68	110000	111200	108600	143500	77300	110400	110262.43	7.56	13386	-4232	113466	111932	110966	109432	108466	111450	108950	4439	33100	5000	83900	100	1	88773116	97384	-27.66	1.84	12	0.03	-3966.00	59566.00	149700	20230719	-26.72	91500	20230313	19.89	128500	-14.63	20240102	107900	1.67	20240214	149700	-26.72	20230719	91500	19.89	20230313	0.21	N	329180	5000	4438 억	6715127	N	N	2076	N	N
72	20240219	101011	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110600	200	2	0.18	2387841700	21644	23.02	110000	111200	108600	143500	77300	110400	110323.42	7.56	13386	-3710	113466	111932	110966	109432	108466	111450	108950	4439	33100	5000	83900	100	1	88773116	98183	-27.89	1.86	12	0.02	-3966.00	59566.00	149700	20230719	-26.12	91500	20230313	20.87	128500	-13.93	20240102	107900	2.50	20240214	149700	-26.12	20230719	91500	20.87	20230313	0.21	N	329180	5000	4438 억	6715127	N	N	2076	N	N
73	20240219	091013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110000	-400	5	-0.36	705566600	6423	6.83	110000	110900	108600	143500	77300	110400	109848.20	7.56	13386	-2095	113466	111932	110966	109432	108466	111450	108950	4439	33100	5000	83900	100	1	88773116	97650	-27.74	1.85	12	0.01	-3966.00	59566.00	149700	20230719	-26.52	91500	20230313	20.22	128500	-14.40	20240102	107900	1.95	20240214	149700	-26.52	20230719	91500	20.22	20230313	0.21	N	329180	5000	4438 억	6715127	N	N	2076	N	N
74	20240216	161004	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110400	400	2	0.36	10406171800	93732	80.18	111200	112500	110000	143000	77000	110000	111021.37	7.52	0	8495	114466	112232	110866	108632	107266	111550	107950	4439	33000	5000	83600	100	1	88773116	98006	-27.84	1.85	12	0.11	-3966.00	59566.00	149700	20230719	-26.25	91500	20230313	20.66	128500	-14.09	20240102	107900	2.32	20240214	149700	-26.25	20230719	91500	20.66	20230313	0.21	N	329180	5000	4438 억	6674923	N	N	2076	N	N
75	20240216	151013	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110100	100	2	0.09	9702821000	87348	74.72	111200	112500	110000	143000	77000	110000	111082.35	7.52	0	7913	114466	112232	110866	108632	107266	111550	107950	4439	33000	5000	83600	100	1	88773116	97739	-27.76	1.85	12	0.10	-3966.00	59566.00	149700	20230719	-26.45	91500	20230313	20.33	128500	-14.32	20240102	107900	2.04	20240214	149700	-26.45	20230719	91500	20.33	20230313	0.21	N	329180	5000	4438 억	6674923	N	N	12	N	N
76	20240216	141016	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110500	500	2	0.45	7208802100	64726	55.37	111200	112500	110200	143000	77000	110000	111374.13	7.52	0	7352	114466	112232	110866	108632	107266	111550	107950	4439	33000	5000	83600	100	1	88773116	98094	-27.86	1.86	12	0.07	-3966.00	59566.00	149700	20230719	-26.19	91500	20230313	20.77	128500	-14.01	20240102	107900	2.41	20240214	149700	-26.19	20230719	91500	20.77	20230313	0.21	N	329180	5000	4438 억	6674923	N	N	12	N	N
77	20240216	131011	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	1300	2	1.18	5914514300	53048	45.38	111200	112500	110200	143000	77000	110000	111493.63	7.52	0	6207	114466	112232	110866	108632	107266	111550	107950	4439	33000	5000	83600	100	1	88773116	98804	-28.06	1.87	12	0.06	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	128500	-13.39	20240102	107900	3.15	20240214	149700	-25.65	20230719	91500	21.64	20230313	0.21	N	329180	5000	4438 억	6674923	N	N	12	N	N
78	20240216	121014	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	1400	2	1.27	5094855100	45683	39.08	111200	112500	110200	143000	77000	110000	111526.28	7.52	0	5715	114466	112232	110866	108632	107266	111550	107950	4439	33000	5000	83600	100	1	88773116	98893	-28.09	1.87	12	0.05	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	128500	-13.31	20240102	107900	3.24	20240214	149700	-25.58	20230719	91500	21.75	20230313	0.21	N	329180	5000	4438 억	6674923	N	N	12	N	N
79	20240216	111020	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111700	1700	2	1.55	4230075300	37928	32.44	111200	112500	110200	143000	77000	110000	111529.09	7.52	0	6016	114466	112232	110866	108632	107266	111550	107950	4439	33000	5000	83600	100	1	88773116	99160	-28.16	1.88	12	0.04	-3966.00	59566.00	149700	20230719	-25.38	91500	20230313	22.08	128500	-13.07	20240102	107900	3.52	20240214	149700	-25.38	20230719	91500	22.08	20230313	0.21	N	329180	5000	4438 억	6674923	N	N	12	N	N
80	20240216	091007	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111600	1600	2	1.45	859160200	7730	6.61	111200	111700	110200	143000	77000	110000	111146.21	7.52	0	1402	114466	112232	110866	108632	107266	111550	107950	4439	33000	5000	83600	100	1	88773116	99071	-28.14	1.87	12	0.01	-3966.00	59566.00	149700	20230719	-25.45	91500	20230313	21.97	128500	-13.15	20240102	107900	3.43	20240214	149700	-25.45	20230719	91500	21.97	20230313	0.21	N	329180	5000	4438 억	6674923	N	N	12	N	N
81	20240215	161003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110000	400	2	0.36	12940429800	116582	89.56	110700	113100	109500	142400	76800	109600	110999.29	7.51	0	11074	111666	110632	109266	108232	106866	111150	108750	4439	32800	5000	83290	100	1	88773116	97650	-27.74	1.85	12	0.13	-3966.00	59566.00	149700	20230719	-26.52	91500	20230313	20.22	128500	-14.40	20240102	107900	1.95	20240214	149700	-26.52	20230719	91500	20.22	20230313	0.20	N	329180	5000	4438 억	6669999	N	N	12	N	N
82	20240215	151009	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109700	100	2	0.09	12098253300	108920	83.67	110700	113100	109500	142400	76800	109600	111074.67	7.51	0	10000	111666	110632	109266	108232	106866	111150	108750	4439	32800	5000	83290	100	1	88773116	97384	-27.66	1.84	12	0.12	-3966.00	59566.00	149700	20230719	-26.72	91500	20230313	19.89	128500	-14.63	20240102	107900	1.67	20240214	149700	-26.72	20230719	91500	19.89	20230313	0.20	N	329180	5000	4438 억	6669999	N	N	0	N	N
83	20240215	141003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110100	500	2	0.46	9440887500	84740	65.10	110700	113100	110000	142400	76800	109600	111410.05	7.51	0	3995	111666	110632	109266	108232	106866	111150	108750	4439	32800	5000	83290	100	1	88773116	97739	-27.76	1.85	12	0.10	-3966.00	59566.00	149700	20230719	-26.45	91500	20230313	20.33	128500	-14.32	20240102	107900	2.04	20240214	149700	-26.45	20230719	91500	20.33	20230313	0.20	N	329180	5000	4438 억	6669999	N	N	0	N	N
84	20240215	130935	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110800	1200	2	1.09	7589001300	67973	52.22	110700	113100	110600	142400	76800	109600	111647.29	7.51	0	9422	111666	110632	109266	108232	106866	111150	108750	4439	32800	5000	83290	100	1	88773116	98361	-27.94	1.86	12	0.08	-3966.00	59566.00	149700	20230719	-25.99	91500	20230313	21.09	128500	-13.77	20240102	107900	2.69	20240214	149700	-25.99	20230719	91500	21.09	20230313	0.20	N	329180	5000	4438 억	6669999	N	N	0	N	N
85	20240215	121003	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111000	1400	2	1.28	7122509500	63773	48.99	110700	113100	110600	142400	76800	109600	111685.34	7.51	0	10110	111666	110632	109266	108232	106866	111150	108750	4439	32800	5000	83290	100	1	88773116	98538	-27.99	1.86	12	0.07	-3966.00	59566.00	149700	20230719	-25.85	91500	20230313	21.31	128500	-13.62	20240102	107900	2.87	20240214	149700	-25.85	20230719	91500	21.31	20230313	0.20	N	329180	5000	4438 억	6669999	N	N	0	N	N
86	20240215	110955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110900	1300	2	1.19	6242760200	55841	42.90	110700	113100	110600	142400	76800	109600	111795.28	7.51	0	12064	111666	110632	109266	108232	106866	111150	108750	4439	32800	5000	83290	100	1	88773116	98449	-27.96	1.86	12	0.06	-3966.00	59566.00	149700	20230719	-25.92	91500	20230313	21.20	128500	-13.70	20240102	107900	2.78	20240214	149700	-25.92	20230719	91500	21.20	20230313	0.20	N	329180	5000	4438 억	6669999	N	N	0	N	N
87	20240215	100955	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111100	1500	2	1.37	5273356100	47109	36.19	110700	113100	110600	142400	76800	109600	111939.46	7.51	0	15509	111666	110632	109266	108232	106866	111150	108750	4439	32800	5000	83290	100	1	88773116	98627	-28.01	1.87	12	0.05	-3966.00	59566.00	149700	20230719	-25.78	91500	20230313	21.42	128500	-13.54	20240102	107900	2.97	20240214	149700	-25.78	20230719	91500	21.42	20230313	0.20	N	329180	5000	4438 억	6669999	N	N	0	N	N
88	20240215	090959	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111300	1700	2	1.55	1031391500	9286	7.13	110700	111600	110600	142400	76800	109600	111069.51	7.51	0	2974	111666	110632	109266	108232	106866	111150	108750	4439	32800	5000	83290	100	1	88773116	98804	-28.06	1.87	12	0.01	-3966.00	59566.00	149700	20230719	-25.65	91500	20230313	21.64	128500	-13.39	20240102	107900	3.15	20240214	149700	-25.65	20230719	91500	21.64	20230313	0.20	N	329180	5000	4438 억	6669999	N	N	0	N	N
89	20240214	160952	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109600	-800	5	-0.72	14141386600	129847	59.95	108600	110300	107900	143500	77300	110400	108907.98	7.52	0	-10146	114933	112666	110733	108466	106533	111700	107500	4439	33100	5000	83900	100	1	88773116	97295	-27.63	1.84	12	0.15	-3966.00	59566.00	149700	20230719	-26.79	91500	20230313	19.78	128500	-14.71	20240102	107900	1.58	20240214	149700	-26.79	20230719	91500	19.78	20230313	0.20	N	329180	5000	4438 억	6677698	N	N	0	N	N
90	20240214	150954	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109700	-700	5	-0.63	13324085100	122402	56.52	108600	110300	107900	143500	77300	110400	108855.10	7.52	0	-9141	114933	112666	110733	108466	106533	111700	107500	4439	33100	5000	83900	100	1	88773116	97384	-27.66	1.84	12	0.14	-3966.00	59566.00	149700	20230719	-26.72	91500	20230313	19.89	128500	-14.63	20240102	107900	1.67	20240214	149700	-26.72	20230719	91500	19.89	20230313	0.20	N	329180	5000	4438 억	6677698	N	N	0	N	N
91	20240214	140950	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108900	-1500	5	-1.36	10911373200	100425	46.37	108600	109800	107900	143500	77300	110400	108651.93	7.52	0	-9841	114933	112666	110733	108466	106533	111700	107500	4439	33100	5000	83900	100	1	88773116	96674	-27.46	1.83	12	0.11	-3966.00	59566.00	149700	20230719	-27.25	91500	20230313	19.02	128500	-15.25	20240102	107900	0.93	20240214	149700	-27.25	20230719	91500	19.02	20230313	0.20	N	329180	5000	4438 억	6677698	N	N	0	N	N
92	20240214	130953	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108400	-2000	5	-1.81	9667969900	88995	41.09	108600	109800	107900	143500	77300	110400	108634.94	7.52	0	-12718	114933	112666	110733	108466	106533	111700	107500	4439	33100	5000	83900	100	1	88773116	96230	-27.33	1.82	12	0.10	-3966.00	59566.00	149700	20230719	-27.59	91500	20230313	18.47	128500	-15.64	20240102	107900	0.46	20240214	149700	-27.59	20230719	91500	18.47	20230313	0.20	N	329180	5000	4438 억	6677698	N	N	0	N	N
93	20240214	120944	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108400	-2000	5	-1.81	8440061400	77670	35.86	108600	109800	107900	143500	77300	110400	108665.61	7.52	0	-14169	114933	112666	110733	108466	106533	111700	107500	4439	33100	5000	83900	100	1	88773116	96230	-27.33	1.82	12	0.09	-3966.00	59566.00	149700	20230719	-27.59	91500	20230313	18.47	128500	-15.64	20240102	107900	0.46	20240214	149700	-27.59	20230719	91500	18.47	20230313	0.20	N	329180	5000	4438 억	6677698	N	N	0	N	N
94	20240214	110951	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109100	-1300	5	-1.18	7112360500	65444	30.22	108600	109800	107900	143500	77300	110400	108678.52	7.52	0	-11838	114933	112666	110733	108466	106533	111700	107500	4439	33100	5000	83900	100	1	88773116	96851	-27.51	1.83	12	0.07	-3966.00	59566.00	149700	20230719	-27.12	91500	20230313	19.23	128500	-15.10	20240102	107900	1.11	20240214	149700	-27.12	20230719	91500	19.23	20230313	0.20	N	329180	5000	4438 억	6677698	N	N	0	N	N
95	20240214	090942	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	108800	-1600	5	-1.45	942147700	8665	4.00	108600	109600	108500	143500	77300	110400	108729.87	7.52	0	-636	114933	112666	110733	108466	106533	111700	107500	4439	33100	5000	83900	100	1	88773116	96585	-27.43	1.83	12	0.01	-3966.00	59566.00	149700	20230719	-27.32	91500	20230313	18.91	128500	-15.33	20240102	108500	0.28	20240214	149700	-27.32	20230719	91500	18.91	20230313	0.20	N	329180	5000	4438 억	6677698	N	N	0	N	N
96	20240213	160940	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110400	-1600	5	-1.43	23848734000	215846	152.39	112100	113000	108800	145600	78400	112000	110489.11	7.55	0	-38083	115866	113932	112966	111032	110066	113450	110550	4439	33600	5000	85120	100	1	88773116	98006	-27.84	1.85	12	0.24	-3966.00	59566.00	149700	20230719	-26.25	91500	20230313	20.66	128500	-14.09	20240102	108800	1.47	20240213	149700	-26.25	20230719	91500	20.66	20230313	0.18	N	329180	5000	4438 억	6701147	N	N	51	N	N
97	20240213	150940	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109600	-2400	5	-2.14	22341305600	202152	142.72	112100	113000	108800	145600	78400	112000	110516.78	7.55	0	-35470	115866	113932	112966	111032	110066	113450	110550	4439	33600	5000	85120	100	1	88773116	97295	-27.63	1.84	12	0.23	-3966.00	59566.00	149700	20230719	-26.79	91500	20230313	19.78	128500	-14.71	20240102	108800	0.74	20240213	149700	-26.79	20230719	91500	19.78	20230313	0.18	N	329180	5000	4438 억	6701147	N	N	51	N	N
98	20240213	140948	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109200	-2800	5	-2.50	20364274700	184087	129.97	112100	113000	108800	145600	78400	112000	110622.51	7.55	0	-36853	115866	113932	112966	111032	110066	113450	110550	4439	33600	5000	85120	100	1	88773116	96940	-27.53	1.83	12	0.21	-3966.00	59566.00	149700	20230719	-27.05	91500	20230313	19.34	128500	-15.02	20240102	108800	0.37	20240213	149700	-27.05	20230719	91500	19.34	20230313	0.18	N	329180	5000	4438 억	6701147	N	N	51	N	N
99	20240213	130936	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	109000	-3000	5	-2.68	17751086200	160128	113.05	112100	113000	108900	145600	78400	112000	110855.04	7.55	0	-36754	115866	113932	112966	111032	110066	113450	110550	4439	33600	5000	85120	100	1	88773116	96763	-27.48	1.83	12	0.18	-3966.00	59566.00	149700	20230719	-27.19	91500	20230313	19.13	128500	-15.18	20240102	108900	0.09	20240213	149700	-27.19	20230719	91500	19.13	20230313	0.18	N	329180	5000	4438 억	6701147	N	N	51	N	N
100	20240213	120946	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110200	-1800	5	-1.61	12929619200	116127	81.99	112100	113000	110100	145600	78400	112000	111339.89	7.55	0	-25555	115866	113932	112966	111032	110066	113450	110550	4439	33600	5000	85120	100	1	88773116	97828	-27.79	1.85	12	0.13	-3966.00	59566.00	149700	20230719	-26.39	91500	20230313	20.44	128500	-14.24	20240102	110100	0.09	20240213	149700	-26.39	20230719	91500	20.44	20230313	0.18	N	329180	5000	4438 억	6701147	N	N	51	N	N
101	20240213	111011	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	110700	-1300	5	-1.16	9746690600	87305	61.64	112100	113000	110600	145600	78400	112000	111639.22	7.55	0	-23276	115866	113932	112966	111032	110066	113450	110550	4439	33600	5000	85120	100	1	88773116	98272	-27.91	1.86	12	0.10	-3966.00	59566.00	149700	20230719	-26.05	91500	20230313	20.98	128500	-13.85	20240102	110600	0.09	20240213	149700	-26.05	20230719	91500	20.98	20230313	0.18	N	329180	5000	4438 억	6701147	N	N	51	N	N
102	20240213	100831	55	60.00	KOSPI200	운수.장비	N	N	N	Y	60	N	111400	-600	5	-0.54	6469355800	57768	40.79	112100	113000	110600	145600	78400	112000	111988.56	7.55	0	-19897	115866	113932	112966	111032	110066	113450	110550	4439	33600	5000	85120	100	1	88773116	98893	-28.09	1.87	12	0.07	-3966.00	59566.00	149700	20230719	-25.58	91500	20230313	21.75	128500	-13.31	20240102	110600	0.72	20240213	149700	-25.58	20230719	91500	21.75	20230313	0.18	N	329180	5000	4438 억	6701147	N	N	51	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History