KissMeData/003490/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	300	2	1.32	50674252350	2205811	347.46	22500	23450	22400	29500	15900	22700	22973.06	33.84	-100360	-5419	23000	22850	22600	22450	22200	22925	22525	18411	6800	5000	17700	50	1	368220661	84691	4.91	0.94	12	0.60	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.35	N	003490	5000	18411 억	62282468	N	N	11062	N	N
3	20240229	150144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	600	2	2.64	26779552850	1170682	184.41	22500	23450	22400	29500	15900	22700	22875.17	34.19	546401	51909	23000	22850	22600	22450	22200	22925	22525	18411	6800	5000	17700	50	1	368220661	85795	4.98	0.96	12	0.32	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	21950	6.15	20240118	26400	-11.74	20230720	19220	21.23	20231020	0.35	N	003490	5000	18411 억	62929229	N	N	2017	N	N
4	20240229	140144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	300	2	1.32	15985821100	704799	111.02	22500	23100	22400	29500	15900	22700	22681.39	34.05	299859	5046	23000	22850	22600	22450	22200	22925	22525	18411	6800	5000	17700	50	1	368220661	84691	4.91	0.94	12	0.19	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.35	N	003490	5000	18411 억	62682687	N	N	2017	N	N
5	20240229	130144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	50	2	0.22	9604790350	425949	67.10	22500	22850	22400	29500	15900	22700	22549.16	33.97	140893	-9503	23000	22850	22600	22450	22200	22925	22525	18411	6800	5000	17700	50	1	368220661	83770	4.86	0.93	12	0.12	4680.00	24353.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	21950	3.64	20240118	26400	-13.83	20230720	19220	18.37	20231020	0.35	N	003490	5000	18411 억	62523721	N	N	2017	N	N
6	20240229	120145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-100	5	-0.44	6416529400	285191	44.92	22500	22650	22400	29500	15900	22700	22499.06	33.92	47083	-287	23000	22850	22600	22450	22200	22925	22525	18411	6800	5000	17700	50	1	368220661	83218	4.83	0.93	12	0.08	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.35	N	003490	5000	18411 억	62429911	N	N	2017	N	N
7	20240229	110145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-250	5	-1.10	4248719200	188975	29.77	22500	22600	22400	29500	15900	22700	22482.97	33.90	8927	-26350	23000	22850	22600	22450	22200	22925	22525	18411	6800	5000	17700	50	1	368220661	82666	4.80	0.92	12	0.05	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	24300	-7.61	20240115	21950	2.28	20240118	26400	-14.96	20230720	19220	16.81	20231020	0.35	N	003490	5000	18411 억	62391755	N	N	2017	N	N
8	20240229	100145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-200	5	-0.88	3104248750	138028	21.74	22500	22600	22400	29500	15900	22700	22489.99	33.90	16639	-20721	23000	22850	22600	22450	22200	22925	22525	18411	6800	5000	17700	50	1	368220661	82850	4.81	0.92	12	0.04	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	24300	-7.41	20240115	21950	2.51	20240118	26400	-14.77	20230720	19220	17.07	20231020	0.35	N	003490	5000	18411 억	62399467	N	N	2017	N	N
9	20240229	090145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22500	-200	5	-0.88	219340900	9742	1.53	22500	22550	22500	29500	15900	22700	22514.96	33.90	21538	-4697	23000	22850	22600	22450	22200	22925	22525	18411	6800	5000	17700	50	1	368220661	82850	4.81	0.92	12	0.00	4680.00	24353.00	26400	20230720	-14.77	19220	20231020	17.07	24300	-7.41	20240115	21950	2.51	20240118	26400	-14.77	20230720	19220	17.07	20231020	0.35	N	003490	5000	18411 억	62404366	N	N	2017	N	N
10	20240228	160137	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	100	2	0.44	14306035050	633460	61.59	22450	22750	22350	29350	15850	22600	22583.82	33.89	-141	17773	23400	23000	22750	22350	22100	22875	22225	18411	6750	5000	17620	50	1	368220661	83586	4.85	0.93	12	0.17	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	21950	3.42	20240118	26400	-14.02	20230720	19220	18.11	20231020	0.35	N	003490	5000	18411 억	62383797	N	N	2017	N	N
11	20240228	150139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	0	3	0.00	12457241400	551902	53.66	22450	22750	22350	29350	15850	22600	22571.47	33.88	-15849	2877	23400	23000	22750	22350	22100	22875	22225	18411	6750	5000	17620	50	1	368220661	83218	4.83	0.93	12	0.15	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.35	N	003490	5000	18411 억	62368089	N	N	0	N	N
12	20240228	140145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	0	3	0.00	10756054750	476671	46.34	22450	22750	22350	29350	15850	22600	22564.94	33.87	-41179	-16709	23400	23000	22750	22350	22100	22875	22225	18411	6750	5000	17620	50	1	368220661	83218	4.83	0.93	12	0.13	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.35	N	003490	5000	18411 억	62342759	N	N	0	N	N
13	20240228	130145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	100	2	0.44	9398184800	416714	40.51	22450	22750	22350	29350	15850	22600	22553.08	33.86	-48434	-24711	23400	23000	22750	22350	22100	22875	22225	18411	6750	5000	17620	50	1	368220661	83586	4.85	0.93	12	0.11	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	21950	3.42	20240118	26400	-14.02	20230720	19220	18.11	20231020	0.35	N	003490	5000	18411 억	62335504	N	N	0	N	N
14	20240228	120145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	0	3	0.00	8192112650	363433	35.33	22450	22750	22350	29350	15850	22600	22540.91	33.86	-56453	-35606	23400	23000	22750	22350	22100	22875	22225	18411	6750	5000	17620	50	1	368220661	83218	4.83	0.93	12	0.10	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.35	N	003490	5000	18411 억	62327485	N	N	0	N	N
15	20240228	110142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	150	2	0.66	6489710800	288151	28.01	22450	22750	22350	29350	15850	22600	22521.91	33.85	-66193	-47654	23400	23000	22750	22350	22100	22875	22225	18411	6750	5000	17620	50	1	368220661	83770	4.86	0.93	12	0.08	4680.00	24353.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	21950	3.64	20240118	26400	-13.83	20230720	19220	18.37	20231020	0.35	N	003490	5000	18411 억	62317745	N	N	0	N	N
16	20240228	100144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22550	-50	5	-0.22	4205360400	187176	18.20	22450	22600	22350	29350	15850	22600	22467.40	33.86	-64783	-59119	23400	23000	22750	22350	22100	22875	22225	18411	6750	5000	17620	50	1	368220661	83034	4.82	0.93	12	0.05	4680.00	24353.00	26400	20230720	-14.58	19220	20231020	17.33	24300	-7.20	20240115	21950	2.73	20240118	26400	-14.58	20230720	19220	17.33	20231020	0.35	N	003490	5000	18411 억	62319155	N	N	0	N	N
17	20240228	090144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22450	-150	5	-0.66	731098800	32598	3.17	22450	22600	22350	29350	15850	22600	22427.66	33.88	-19922	-16978	23400	23000	22750	22350	22100	22875	22225	18411	6750	5000	17620	50	1	368220661	82666	4.80	0.92	12	0.01	4680.00	24353.00	26400	20230720	-14.96	19220	20231020	16.81	24300	-7.61	20240115	21950	2.28	20240118	26400	-14.96	20230720	19220	16.81	20231020	0.35	N	003490	5000	18411 억	62364016	N	N	0	N	N
18	20240227	160145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-400	5	-1.74	23249320450	1024894	153.67	23100	23150	22500	29900	16100	23000	22684.75	33.88	-180277	-195013	23400	23200	23100	22900	22800	23150	22850	18411	6900	5000	17940	50	1	368220661	83218	4.83	0.93	12	0.28	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.35	N	003490	5000	18411 억	62362725	N	N	4289	N	N
19	20240227	150144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-400	5	-1.74	20777004600	915436	137.26	23100	23150	22500	29900	16100	23000	22696.29	33.90	-140649	-173133	23400	23200	23100	22900	22800	23150	22850	18411	6900	5000	17940	50	1	368220661	83218	4.83	0.93	12	0.25	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.35	N	003490	5000	18411 억	62402353	N	N	4289	N	N
20	20240227	140145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-400	5	-1.74	17734095750	780527	117.03	23100	23150	22550	29900	16100	23000	22720.66	33.92	-110132	-133991	23400	23200	23100	22900	22800	23150	22850	18411	6900	5000	17940	50	1	368220661	83218	4.83	0.93	12	0.21	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.35	N	003490	5000	18411 억	62432870	N	N	4289	N	N
21	20240227	130138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22700	-300	5	-1.30	14532662600	638971	95.81	23100	23150	22600	29900	16100	23000	22743.85	33.93	-86420	-102307	23400	23200	23100	22900	22800	23150	22850	18411	6900	5000	17940	50	1	368220661	83586	4.85	0.93	12	0.17	4680.00	24353.00	26400	20230720	-14.02	19220	20231020	18.11	24300	-6.58	20240115	21950	3.42	20240118	26400	-14.02	20230720	19220	18.11	20231020	0.35	N	003490	5000	18411 억	62456582	N	N	4289	N	N
22	20240227	120145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22600	-400	5	-1.74	11907898200	523066	78.43	23100	23150	22600	29900	16100	23000	22765.57	33.93	-80916	-92447	23400	23200	23100	22900	22800	23150	22850	18411	6900	5000	17940	50	1	368220661	83218	4.83	0.93	12	0.14	4680.00	24353.00	26400	20230720	-14.39	19220	20231020	17.59	24300	-7.00	20240115	21950	2.96	20240118	26400	-14.39	20230720	19220	17.59	20231020	0.35	N	003490	5000	18411 억	62462086	N	N	4289	N	N
23	20240227	110145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22750	-250	5	-1.09	8715282350	382148	57.30	23100	23150	22700	29900	16100	23000	22806.03	33.94	-68281	-62838	23400	23200	23100	22900	22800	23150	22850	18411	6900	5000	17940	50	1	368220661	83770	4.86	0.93	12	0.10	4680.00	24353.00	26400	20230720	-13.83	19220	20231020	18.37	24300	-6.38	20240115	21950	3.64	20240118	26400	-13.83	20230720	19220	18.37	20231020	0.35	N	003490	5000	18411 억	62474721	N	N	4289	N	N
24	20240227	100144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22800	-200	5	-0.87	5514330900	241496	36.21	23100	23150	22700	29900	16100	23000	22834.03	33.94	-64494	-48307	23400	23200	23100	22900	22800	23150	22850	18411	6900	5000	17940	50	1	368220661	83954	4.87	0.94	12	0.07	4680.00	24353.00	26400	20230720	-13.64	19220	20231020	18.63	24300	-6.17	20240115	21950	3.87	20240118	26400	-13.64	20230720	19220	18.63	20231020	0.35	N	003490	5000	18411 억	62478508	N	N	4289	N	N
25	20240227	090145	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	0	3	0.00	263418700	11415	1.71	23100	23150	23000	29900	16100	23000	23076.67	33.98	-1738	2992	23400	23200	23100	22900	22800	23150	22850	18411	6900	5000	17940	50	1	368220661	84691	4.91	0.94	12	0.00	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.35	N	003490	5000	18411 억	62541264	N	N	4289	N	N
26	20240226	160144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	-200	5	-0.86	15323143550	663610	117.84	23300	23300	23000	30150	16250	23200	23090.70	33.97	77701	22183	23733	23466	23333	23066	22933	23400	23000	18411	6950	5000	18090	50	1	368220661	84691	4.91	0.94	12	0.18	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.35	N	003490	5000	18411 억	62531319	N	N	4289	N	N
27	20240226	150144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	-150	5	-0.65	13855380150	599834	106.52	23300	23300	23000	30150	16250	23200	23098.69	33.98	93602	35869	23733	23466	23333	23066	22933	23400	23000	18411	6950	5000	18090	50	1	368220661	84875	4.93	0.95	12	0.16	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24300	-5.14	20240115	21950	5.01	20240118	26400	-12.69	20230720	19220	19.93	20231020	0.35	N	003490	5000	18411 억	62547220	N	N	18	N	N
28	20240226	140143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	-100	5	-0.43	10919890750	472436	83.90	23300	23300	23000	30150	16250	23200	23114.01	33.98	85693	40271	23733	23466	23333	23066	22933	23400	23000	18411	6950	5000	18090	50	1	368220661	85059	4.94	0.95	12	0.13	4680.00	24353.00	26400	20230720	-12.50	19220	20231020	20.19	24300	-4.94	20240115	21950	5.24	20240118	26400	-12.50	20230720	19220	20.19	20231020	0.35	N	003490	5000	18411 억	62539311	N	N	18	N	N
29	20240226	130143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	-100	5	-0.43	9163462250	396278	70.37	23300	23300	23000	30150	16250	23200	23123.82	33.97	74511	37181	23733	23466	23333	23066	22933	23400	23000	18411	6950	5000	18090	50	1	368220661	85059	4.94	0.95	12	0.11	4680.00	24353.00	26400	20230720	-12.50	19220	20231020	20.19	24300	-4.94	20240115	21950	5.24	20240118	26400	-12.50	20230720	19220	20.19	20231020	0.35	N	003490	5000	18411 억	62528129	N	N	18	N	N
30	20240226	120144	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-50	5	-0.22	7588443350	328088	58.26	23300	23300	23000	30150	16250	23200	23129.29	33.97	72892	47663	23733	23466	23333	23066	22933	23400	23000	18411	6950	5000	18090	50	1	368220661	85243	4.95	0.95	12	0.09	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	24300	-4.73	20240115	21950	5.47	20240118	26400	-12.31	20230720	19220	20.45	20231020	0.35	N	003490	5000	18411 억	62526510	N	N	18	N	N
31	20240226	110143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	-50	5	-0.22	5929235650	256401	45.53	23300	23300	23000	30150	16250	23200	23124.85	33.95	46505	26845	23733	23466	23333	23066	22933	23400	23000	18411	6950	5000	18090	50	1	368220661	85243	4.95	0.95	12	0.07	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	24300	-4.73	20240115	21950	5.47	20240118	26400	-12.31	20230720	19220	20.45	20231020	0.35	N	003490	5000	18411 억	62500123	N	N	18	N	N
32	20240226	100143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	-100	5	-0.43	3738396450	161417	28.66	23300	23300	23000	30150	16250	23200	23159.87	33.94	17715	14349	23733	23466	23333	23066	22933	23400	23000	18411	6950	5000	18090	50	1	368220661	85059	4.94	0.95	12	0.04	4680.00	24353.00	26400	20230720	-12.50	19220	20231020	20.19	24300	-4.94	20240115	21950	5.24	20240118	26400	-12.50	20230720	19220	20.19	20231020	0.35	N	003490	5000	18411 억	62471333	N	N	18	N	N
33	20240226	090140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	50	2	0.22	268613000	11542	2.05	23300	23300	23200	30150	16250	23200	23272.72	33.93	1748	5290	23733	23466	23333	23066	22933	23400	23000	18411	6950	5000	18090	50	1	368220661	85611	4.97	0.95	12	0.00	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	24300	-4.32	20240115	21950	5.92	20240118	26400	-11.93	20230720	19220	20.97	20231020	0.35	N	003490	5000	18411 억	62455366	N	N	18	N	N
34	20240223	160143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-250	5	-1.07	13088155850	561175	108.84	23600	23600	23200	30450	16450	23450	23322.79	33.93	47330	-13796	23816	23632	23516	23332	23216	23575	23275	18411	7000	5000	18290	50	1	368220661	85427	4.96	0.95	12	0.15	4680.00	24353.00	26400	20230720	-12.12	19220	20231020	20.71	24300	-4.53	20240115	21950	5.69	20240118	26400	-12.12	20230720	19220	20.71	20231020	0.36	N	003490	5000	18411 억	62448955	N	N	18	N	N
35	20240223	150143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	-200	5	-0.85	12046351700	516356	100.15	23600	23600	23200	30450	16450	23450	23329.55	33.93	58361	-6459	23816	23632	23516	23332	23216	23575	23275	18411	7000	5000	18290	50	1	368220661	85611	4.97	0.95	12	0.14	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	24300	-4.32	20240115	21950	5.92	20240118	26400	-11.93	20230720	19220	20.97	20231020	0.36	N	003490	5000	18411 억	62459986	N	N	43	N	N
36	20240223	140142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-150	5	-0.64	10425209750	446721	86.64	23600	23600	23200	30450	16450	23450	23337.18	33.92	41463	-9886	23816	23632	23516	23332	23216	23575	23275	18411	7000	5000	18290	50	1	368220661	85795	4.98	0.96	12	0.12	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	21950	6.15	20240118	26400	-11.74	20230720	19220	21.23	20231020	0.36	N	003490	5000	18411 억	62443088	N	N	43	N	N
37	20240223	130142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	-200	5	-0.85	9242178550	395924	76.79	23600	23600	23200	30450	16450	23450	23343.31	33.91	25486	-15747	23816	23632	23516	23332	23216	23575	23275	18411	7000	5000	18290	50	1	368220661	85611	4.97	0.95	12	0.11	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	24300	-4.32	20240115	21950	5.92	20240118	26400	-11.93	20230720	19220	20.97	20231020	0.36	N	003490	5000	18411 억	62427111	N	N	43	N	N
38	20240223	120142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	-200	5	-0.85	7919887850	339088	65.77	23600	23600	23200	30450	16450	23450	23356.44	33.90	6961	-18852	23816	23632	23516	23332	23216	23575	23275	18411	7000	5000	18290	50	1	368220661	85611	4.97	0.95	12	0.09	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	24300	-4.32	20240115	21950	5.92	20240118	26400	-11.93	20230720	19220	20.97	20231020	0.36	N	003490	5000	18411 억	62408586	N	N	43	N	N
39	20240223	110143	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-50	5	-0.21	5621714650	240352	46.62	23600	23600	23300	30450	16450	23450	23389.51	33.89	-11338	-20432	23816	23632	23516	23332	23216	23575	23275	18411	7000	5000	18290	50	1	368220661	86164	5.00	0.96	12	0.07	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	24300	-3.70	20240115	21950	6.61	20240118	26400	-11.36	20230720	19220	21.75	20231020	0.36	N	003490	5000	18411 억	62390287	N	N	43	N	N
40	20240223	100141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-50	5	-0.21	3859200450	164994	32.00	23600	23600	23300	30450	16450	23450	23389.94	33.88	-34580	-38476	23816	23632	23516	23332	23216	23575	23275	18411	7000	5000	18290	50	1	368220661	86164	5.00	0.96	12	0.04	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	24300	-3.70	20240115	21950	6.61	20240118	26400	-11.36	20230720	19220	21.75	20231020	0.36	N	003490	5000	18411 억	62367045	N	N	43	N	N
41	20240223	090142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	50	2	0.21	440038700	18679	3.62	23600	23600	23450	30450	16450	23450	23557.97	33.90	-4926	-6735	23816	23632	23516	23332	23216	23575	23275	18411	7000	5000	18290	50	1	368220661	86532	5.02	0.96	12	0.01	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	24300	-3.29	20240115	21950	7.06	20240118	26400	-10.98	20230720	19220	22.27	20231020	0.36	N	003490	5000	18411 억	62396699	N	N	43	N	N
42	20240222	160137	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	-50	5	-0.21	12028199550	512405	66.19	23700	23700	23400	30550	16450	23500	23474.09	33.90	62971	-25566	23900	23700	23550	23350	23200	23625	23275	18411	7050	5000	18330	50	1	368220661	86348	5.01	0.96	12	0.14	4680.00	24353.00	26400	20230720	-11.17	19220	20231020	22.01	24300	-3.50	20240115	21950	6.83	20240118	26400	-11.17	20230720	19220	22.01	20231020	0.36	N	003490	5000	18411 억	62401625	N	N	43	N	N
43	20240222	150141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	0	3	0.00	10257648200	436958	56.44	23700	23700	23400	30550	16450	23500	23475.14	33.89	50574	-22544	23900	23700	23550	23350	23200	23625	23275	18411	7050	5000	18330	50	1	368220661	86532	5.02	0.96	12	0.12	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	24300	-3.29	20240115	21950	7.06	20240118	26400	-10.98	20230720	19220	22.27	20231020	0.36	N	003490	5000	18411 억	62389228	N	N	7057	N	N
44	20240222	140142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-100	5	-0.43	8396750650	357564	46.19	23700	23700	23400	30550	16450	23500	23483.21	33.89	41695	-16657	23900	23700	23550	23350	23200	23625	23275	18411	7050	5000	18330	50	1	368220661	86164	5.00	0.96	12	0.10	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	24300	-3.70	20240115	21950	6.61	20240118	26400	-11.36	20230720	19220	21.75	20231020	0.36	N	003490	5000	18411 억	62380349	N	N	7057	N	N
45	20240222	130142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	0	3	0.00	7156212400	304660	39.35	23700	23700	23400	30550	16450	23500	23489.18	33.88	30234	-15507	23900	23700	23550	23350	23200	23625	23275	18411	7050	5000	18330	50	1	368220661	86532	5.02	0.96	12	0.08	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	24300	-3.29	20240115	21950	7.06	20240118	26400	-10.98	20230720	19220	22.27	20231020	0.36	N	003490	5000	18411 억	62368888	N	N	7057	N	N
46	20240222	120142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	-50	5	-0.21	5910437450	251566	32.50	23700	23700	23400	30550	16450	23500	23494.58	33.88	19056	-13565	23900	23700	23550	23350	23200	23625	23275	18411	7050	5000	18330	50	1	368220661	86348	5.01	0.96	12	0.07	4680.00	24353.00	26400	20230720	-11.17	19220	20231020	22.01	24300	-3.50	20240115	21950	6.83	20240118	26400	-11.17	20230720	19220	22.01	20231020	0.36	N	003490	5000	18411 억	62357710	N	N	7057	N	N
47	20240222	110141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-100	5	-0.43	4291599850	182500	23.57	23700	23700	23400	30550	16450	23500	23515.62	33.87	15580	-3211	23900	23700	23550	23350	23200	23625	23275	18411	7050	5000	18330	50	1	368220661	86164	5.00	0.96	12	0.05	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	24300	-3.70	20240115	21950	6.61	20240118	26400	-11.36	20230720	19220	21.75	20231020	0.36	N	003490	5000	18411 억	62354234	N	N	7057	N	N
48	20240222	100142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	50	2	0.21	2591441800	110099	14.22	23700	23700	23450	30550	16450	23500	23537.38	33.87	11740	4000	23900	23700	23550	23350	23200	23625	23275	18411	7050	5000	18330	50	1	368220661	86716	5.03	0.97	12	0.03	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	24300	-3.09	20240115	21950	7.29	20240118	26400	-10.80	20230720	19220	22.53	20231020	0.36	N	003490	5000	18411 억	62350394	N	N	7057	N	N
49	20240222	090141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	50	2	0.21	360161000	15225	1.97	23700	23700	23550	30550	16450	23500	23655.95	33.87	-1047	-274	23900	23700	23550	23350	23200	23625	23275	18411	7050	5000	18330	50	1	368220661	86716	5.03	0.97	12	0.00	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	24300	-3.09	20240115	21950	7.29	20240118	26400	-10.80	20230720	19220	22.53	20231020	0.36	N	003490	5000	18411 억	62337607	N	N	7057	N	N
50	20240221	160141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	-100	5	-0.42	18214973900	772102	73.62	23600	23750	23400	30650	16550	23600	23591.44	33.86	190243	75120	23800	23700	23500	23400	23200	23750	23450	18411	7050	5000	18400	50	1	368220661	86532	5.02	0.96	12	0.21	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	24300	-3.29	20240115	21950	7.06	20240118	26400	-10.98	20230720	19220	22.27	20231020	0.38	N	003490	5000	18411 억	62336361	N	N	7057	N	N
51	20240221	150140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	-150	5	-0.64	15679637350	664224	63.33	23600	23750	23400	30650	16550	23600	23605.95	33.87	194188	76560	23800	23700	23500	23400	23200	23750	23450	18411	7050	5000	18400	50	1	368220661	86348	5.01	0.96	12	0.18	4680.00	24353.00	26400	20230720	-11.17	19220	20231020	22.01	24300	-3.50	20240115	21950	6.83	20240118	26400	-11.17	20230720	19220	22.01	20231020	0.38	N	003490	5000	18411 억	62340306	N	N	3812	N	N
52	20240221	140140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	0	3	0.00	12740759700	539352	51.43	23600	23750	23400	30650	16550	23600	23622.38	33.86	179323	81930	23800	23700	23500	23400	23200	23750	23450	18411	7050	5000	18400	50	1	368220661	86900	5.04	0.97	12	0.15	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	21950	7.52	20240118	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	62325441	N	N	3812	N	N
53	20240221	130141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	50	2	0.21	10646511550	450697	42.97	23600	23750	23400	30650	16550	23600	23622.36	33.84	140642	61184	23800	23700	23500	23400	23200	23750	23450	18411	7050	5000	18400	50	1	368220661	87084	5.05	0.97	12	0.12	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	24300	-2.67	20240115	21950	7.74	20240118	26400	-10.42	20230720	19220	23.05	20231020	0.38	N	003490	5000	18411 억	62286760	N	N	3812	N	N
54	20240221	120140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	50	2	0.21	8842425150	374394	35.70	23600	23750	23400	30650	16550	23600	23618.00	33.82	108169	47750	23800	23700	23500	23400	23200	23750	23450	18411	7050	5000	18400	50	1	368220661	87084	5.05	0.97	12	0.10	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	24300	-2.67	20240115	21950	7.74	20240118	26400	-10.42	20230720	19220	23.05	20231020	0.38	N	003490	5000	18411 억	62254287	N	N	3812	N	N
55	20240221	110142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	0	3	0.00	6792705050	287693	27.43	23600	23750	23400	30650	16550	23600	23610.98	33.80	75916	37299	23800	23700	23500	23400	23200	23750	23450	18411	7050	5000	18400	50	1	368220661	86900	5.04	0.97	12	0.08	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	21950	7.52	20240118	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	62222034	N	N	3812	N	N
56	20240221	100141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	0	3	0.00	4849801250	205382	19.58	23600	23750	23400	30650	16550	23600	23613.61	33.78	35986	24958	23800	23700	23500	23400	23200	23750	23450	18411	7050	5000	18400	50	1	368220661	86900	5.04	0.97	12	0.06	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	21950	7.52	20240118	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	62182104	N	N	3812	N	N
57	20240221	090140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23450	-150	5	-0.64	456661100	19360	1.85	23600	23650	23450	30650	16550	23600	23587.40	33.76	-4456	4475	23800	23700	23500	23400	23200	23750	23450	18411	7050	5000	18400	50	1	368220661	86348	5.01	0.96	12	0.01	4680.00	24353.00	26400	20230720	-11.17	19220	20231020	22.01	24300	-3.50	20240115	21950	6.83	20240118	26400	-11.17	20230720	19220	22.01	20231020	0.38	N	003490	5000	18411 억	62141662	N	N	3812	N	N
58	20240220	160138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	200	2	0.85	22879469950	972481	109.50	23400	23600	23300	30400	16400	23400	23526.85	33.80	420687	93039	23600	23500	23300	23200	23000	23550	23250	18411	7000	5000	18250	50	1	368220661	86900	5.04	0.97	12	0.26	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	21950	7.52	20240118	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	62220247	N	N	3812	N	N
59	20240220	150140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	200	2	0.85	19443168350	826834	93.10	23400	23600	23300	30400	16400	23400	23515.24	33.73	297428	67071	23600	23500	23300	23200	23000	23550	23250	18411	7000	5000	18250	50	1	368220661	86900	5.04	0.97	12	0.22	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	21950	7.52	20240118	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	62096988	N	N	3487	N	N
60	20240220	140140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	200	2	0.85	15547347300	661479	74.48	23400	23600	23300	30400	16400	23400	23503.96	33.69	217507	55690	23600	23500	23300	23200	23000	23550	23250	18411	7000	5000	18250	50	1	368220661	86900	5.04	0.97	12	0.18	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	21950	7.52	20240118	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	62017067	N	N	3487	N	N
61	20240220	130140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	100	2	0.43	12378095950	526752	59.31	23400	23600	23300	30400	16400	23400	23498.96	33.65	141716	21600	23600	23500	23300	23200	23000	23550	23250	18411	7000	5000	18250	50	1	368220661	86532	5.02	0.96	12	0.14	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	24300	-3.29	20240115	21950	7.06	20240118	26400	-10.98	20230720	19220	22.27	20231020	0.38	N	003490	5000	18411 억	61941276	N	N	3487	N	N
62	20240220	120140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	150	2	0.64	10577584450	450134	50.69	23400	23600	23300	30400	16400	23400	23498.80	33.63	103734	5982	23600	23500	23300	23200	23000	23550	23250	18411	7000	5000	18250	50	1	368220661	86716	5.03	0.97	12	0.12	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	24300	-3.09	20240115	21950	7.29	20240118	26400	-10.80	20230720	19220	22.53	20231020	0.38	N	003490	5000	18411 억	61903294	N	N	3487	N	N
63	20240220	110139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23500	100	2	0.43	8403085050	357534	40.26	23400	23600	23300	30400	16400	23400	23502.97	33.62	82892	10919	23600	23500	23300	23200	23000	23550	23250	18411	7000	5000	18250	50	1	368220661	86532	5.02	0.96	12	0.10	4680.00	24353.00	26400	20230720	-10.98	19220	20231020	22.27	24300	-3.29	20240115	21950	7.06	20240118	26400	-10.98	20230720	19220	22.27	20231020	0.38	N	003490	5000	18411 억	61882452	N	N	3487	N	N
64	20240220	100140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23600	200	2	0.85	5555515850	236471	26.63	23400	23600	23300	30400	16400	23400	23493.54	33.60	56269	9884	23600	23500	23300	23200	23000	23550	23250	18411	7000	5000	18250	50	1	368220661	86900	5.04	0.97	12	0.06	4680.00	24353.00	26400	20230720	-10.61	19220	20231020	22.79	24300	-2.88	20240115	21950	7.52	20240118	26400	-10.61	20230720	19220	22.79	20231020	0.38	N	003490	5000	18411 억	61855829	N	N	3487	N	N
65	20240220	090140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	0	3	0.00	332347550	14211	1.60	23400	23450	23300	30400	16400	23400	23386.39	33.58	4072	-5034	23600	23500	23300	23200	23000	23550	23250	18411	7000	5000	18250	50	1	368220661	86164	5.00	0.96	12	0.00	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	24300	-3.70	20240115	21950	6.61	20240118	26400	-11.36	20230720	19220	21.75	20231020	0.38	N	003490	5000	18411 억	61803632	N	N	3487	N	N
66	20240219	160140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	300	2	1.30	20657110200	885751	167.36	23100	23400	23100	30000	16200	23100	23321.62	33.57	304113	82722	23300	23200	23050	22950	22800	23225	22975	18411	6900	5000	18010	50	1	368220661	86164	5.00	0.96	12	0.24	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	24300	-3.70	20240115	21950	6.61	20240118	26400	-11.36	20230720	19220	21.75	20231020	0.38	N	003490	5000	18411 억	61799184	N	N	3487	N	N
67	20240219	150140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	200	2	0.87	19179182700	822484	155.41	23100	23400	23100	30000	16200	23100	23318.74	33.57	305424	70046	23300	23200	23050	22950	22800	23225	22975	18411	6900	5000	18010	50	1	368220661	85795	4.98	0.96	12	0.22	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	21950	6.15	20240118	26400	-11.74	20230720	19220	21.23	20231020	0.38	N	003490	5000	18411 억	61800495	N	N	3113	N	N
68	20240219	140140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	250	2	1.08	15774358500	676770	127.88	23100	23400	23100	30000	16200	23100	23308.45	33.57	307280	78065	23300	23200	23050	22950	22800	23225	22975	18411	6900	5000	18010	50	1	368220661	85980	4.99	0.96	12	0.18	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24300	-3.91	20240115	21950	6.38	20240118	26400	-11.55	20230720	19220	21.49	20231020	0.38	N	003490	5000	18411 억	61802351	N	N	3113	N	N
69	20240219	130142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	250	2	1.08	12973357600	556904	105.23	23100	23400	23100	30000	16200	23100	23295.67	33.56	277400	52581	23300	23200	23050	22950	22800	23225	22975	18411	6900	5000	18010	50	1	368220661	85980	4.99	0.96	12	0.15	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24300	-3.91	20240115	21950	6.38	20240118	26400	-11.55	20230720	19220	21.49	20231020	0.38	N	003490	5000	18411 억	61772471	N	N	3113	N	N
70	20240219	120141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	200	2	0.87	10186414500	437540	82.67	23100	23350	23100	30000	16200	23100	23281.30	33.55	255120	31190	23300	23200	23050	22950	22800	23225	22975	18411	6900	5000	18010	50	1	368220661	85795	4.98	0.96	12	0.12	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	21950	6.15	20240118	26400	-11.74	20230720	19220	21.23	20231020	0.38	N	003490	5000	18411 억	61750191	N	N	3113	N	N
71	20240219	110140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	250	2	1.08	8052294200	346057	65.39	23100	23350	23100	30000	16200	23100	23268.93	33.55	257232	34464	23300	23200	23050	22950	22800	23225	22975	18411	6900	5000	18010	50	1	368220661	85980	4.99	0.96	12	0.09	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24300	-3.91	20240115	21950	6.38	20240118	26400	-11.55	20230720	19220	21.49	20231020	0.38	N	003490	5000	18411 억	61752303	N	N	3113	N	N
72	20240219	100139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	200	2	0.87	5528844450	237815	44.94	23100	23350	23100	30000	16200	23100	23248.81	33.54	250243	27723	23300	23200	23050	22950	22800	23225	22975	18411	6900	5000	18010	50	1	368220661	85795	4.98	0.96	12	0.06	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	21950	6.15	20240118	26400	-11.74	20230720	19220	21.23	20231020	0.38	N	003490	5000	18411 억	61745314	N	N	3113	N	N
73	20240219	090140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	100	2	0.43	595513050	25713	4.86	23100	23300	23100	30000	16200	23100	23161.15	33.54	237689	8471	23300	23200	23050	22950	22800	23225	22975	18411	6900	5000	18010	50	1	368220661	85427	4.96	0.95	12	0.01	4680.00	24353.00	26400	20230720	-12.12	19220	20231020	20.71	24300	-4.53	20240115	21950	5.69	20240118	26400	-12.12	20230720	19220	20.71	20231020	0.38	N	003490	5000	18411 억	61732760	N	N	3113	N	N
74	20240216	160138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	200	2	0.87	11395588250	494181	58.44	23100	23150	22900	29750	16050	22900	23059.44	33.41	51625	35055	23766	23332	23066	22632	22366	23200	22500	18411	6850	5000	17860	50	1	368220661	85059	4.94	0.95	12	0.13	4680.00	24353.00	26400	20230720	-12.50	19220	20231020	20.19	24300	-4.94	20240115	21950	5.24	20240118	26400	-12.50	20230720	19220	20.19	20231020	0.38	N	003490	5000	18411 억	61495071	N	N	3113	N	N
75	20240216	150140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	150	2	0.66	9742480100	422606	49.98	23100	23150	22900	29750	16050	22900	23053.35	33.40	33631	28990	23766	23332	23066	22632	22366	23200	22500	18411	6850	5000	17860	50	1	368220661	84875	4.93	0.95	12	0.11	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24300	-5.14	20240115	21950	5.01	20240118	26400	-12.69	20230720	19220	19.93	20231020	0.38	N	003490	5000	18411 억	61477077	N	N	362	N	N
76	20240216	140141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	200	2	0.87	8180948800	354979	41.98	23100	23150	22900	29750	16050	22900	23046.30	33.40	35756	33852	23766	23332	23066	22632	22366	23200	22500	18411	6850	5000	17860	50	1	368220661	85059	4.94	0.95	12	0.10	4680.00	24353.00	26400	20230720	-12.50	19220	20231020	20.19	24300	-4.94	20240115	21950	5.24	20240118	26400	-12.50	20230720	19220	20.19	20231020	0.38	N	003490	5000	18411 억	61479202	N	N	362	N	N
77	20240216	130139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	250	2	1.09	6554070100	284609	33.66	23100	23150	22900	29750	16050	22900	23028.34	33.40	35015	35150	23766	23332	23066	22632	22366	23200	22500	18411	6850	5000	17860	50	1	368220661	85243	4.95	0.95	12	0.08	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	24300	-4.73	20240115	21950	5.47	20240118	26400	-12.31	20230720	19220	20.45	20231020	0.38	N	003490	5000	18411 억	61478461	N	N	362	N	N
78	20240216	120141	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	100	2	0.44	4949281800	215097	25.44	23100	23150	22900	29750	16050	22900	23009.54	33.38	-1455	5916	23766	23332	23066	22632	22366	23200	22500	18411	6850	5000	17860	50	1	368220661	84691	4.91	0.94	12	0.06	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.38	N	003490	5000	18411 억	61441991	N	N	362	N	N
79	20240216	110140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	100	2	0.44	3915376700	170118	20.12	23100	23150	22900	29750	16050	22900	23015.67	33.38	886	8473	23766	23332	23066	22632	22366	23200	22500	18411	6850	5000	17860	50	1	368220661	84691	4.91	0.94	12	0.05	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.38	N	003490	5000	18411 억	61444332	N	N	362	N	N
80	20240216	100140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	100	2	0.44	2621932350	113802	13.46	23100	23150	22950	29750	16050	22900	23039.45	33.38	-4330	2721	23766	23332	23066	22632	22366	23200	22500	18411	6850	5000	17860	50	1	368220661	84691	4.91	0.94	12	0.03	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.38	N	003490	5000	18411 억	61439116	N	N	362	N	N
81	20240216	090140	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23050	150	2	0.66	287837000	12466	1.47	23100	23150	23000	29750	16050	22900	23090.07	33.38	48	6049	23766	23332	23066	22632	22366	23200	22500	18411	6850	5000	17860	50	1	368220661	84875	4.93	0.95	12	0.00	4680.00	24353.00	26400	20230720	-12.69	19220	20231020	19.93	24300	-5.14	20240115	21950	5.01	20240118	26400	-12.69	20230720	19220	19.93	20231020	0.38	N	003490	5000	18411 억	61443494	N	N	362	N	N
82	20240215	160138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-400	5	-1.72	19379869050	841212	73.46	23450	23500	22800	30250	16350	23300	23038.15	33.37	-229513	-150562	23933	23616	23383	23066	22833	23500	22950	18411	6950	5000	18170	50	1	368220661	84323	4.89	0.94	12	0.23	4680.00	24353.00	26400	20230720	-13.26	19220	20231020	19.15	24300	-5.76	20240115	21950	4.33	20240118	26400	-13.26	20230720	19220	19.15	20231020	0.39	N	003490	5000	18411 억	61424364	N	N	362	N	N
83	20240215	150139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-400	5	-1.72	17299419300	750456	65.53	23450	23500	22800	30250	16350	23300	23051.82	33.38	-201954	-119738	23933	23616	23383	23066	22833	23500	22950	18411	6950	5000	18170	50	1	368220661	84323	4.89	0.94	12	0.20	4680.00	24353.00	26400	20230720	-13.26	19220	20231020	19.15	24300	-5.76	20240115	21950	4.33	20240118	26400	-13.26	20230720	19220	19.15	20231020	0.39	N	003490	5000	18411 억	61451923	N	N	1540	N	N
84	20240215	140139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22900	-400	5	-1.72	15800873650	685039	59.82	23450	23500	22800	30250	16350	23300	23065.59	33.40	-181226	-104921	23933	23616	23383	23066	22833	23500	22950	18411	6950	5000	18170	50	1	368220661	84323	4.89	0.94	12	0.19	4680.00	24353.00	26400	20230720	-13.26	19220	20231020	19.15	24300	-5.76	20240115	21950	4.33	20240118	26400	-13.26	20230720	19220	19.15	20231020	0.39	N	003490	5000	18411 억	61472651	N	N	1540	N	N
85	20240215	130139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	22950	-350	5	-1.50	13844566950	599554	52.36	23450	23500	22850	30250	16350	23300	23091.38	33.41	-162249	-92273	23933	23616	23383	23066	22833	23500	22950	18411	6950	5000	18170	50	1	368220661	84507	4.90	0.94	12	0.16	4680.00	24353.00	26400	20230720	-13.07	19220	20231020	19.41	24300	-5.56	20240115	21950	4.56	20240118	26400	-13.07	20230720	19220	19.41	20231020	0.39	N	003490	5000	18411 억	61491628	N	N	1540	N	N
86	20240215	120139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	-300	5	-1.29	11431224750	494305	43.16	23450	23500	22900	30250	16350	23300	23125.79	33.42	-132419	-70211	23933	23616	23383	23066	22833	23500	22950	18411	6950	5000	18170	50	1	368220661	84691	4.91	0.94	12	0.13	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.39	N	003490	5000	18411 억	61521458	N	N	1540	N	N
87	20240215	110138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23000	-300	5	-1.29	9424446600	406902	35.53	23450	23500	22950	30250	16350	23300	23161.40	33.43	-120514	-67542	23933	23616	23383	23066	22833	23500	22950	18411	6950	5000	18170	50	1	368220661	84691	4.91	0.94	12	0.11	4680.00	24353.00	26400	20230720	-12.88	19220	20231020	19.67	24300	-5.35	20240115	21950	4.78	20240118	26400	-12.88	20230720	19220	19.67	20231020	0.39	N	003490	5000	18411 억	61533363	N	N	1540	N	N
88	20240215	100139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23100	-200	5	-0.86	5662300800	243607	21.27	23450	23500	23100	30250	16350	23300	23243.55	33.45	-87079	-43972	23933	23616	23383	23066	22833	23500	22950	18411	6950	5000	18170	50	1	368220661	85059	4.94	0.95	12	0.07	4680.00	24353.00	26400	20230720	-12.50	19220	20231020	20.19	24300	-4.94	20240115	21950	5.24	20240118	26400	-12.50	20230720	19220	20.19	20231020	0.39	N	003490	5000	18411 억	61566798	N	N	1540	N	N
89	20240215	090138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	50	2	0.21	870971800	37243	3.25	23450	23500	23250	30250	16350	23300	23386.61	33.49	-15198	851	23933	23616	23383	23066	22833	23500	22950	18411	6950	5000	18170	50	1	368220661	85980	4.99	0.96	12	0.01	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24300	-3.91	20240115	21950	6.38	20240118	26400	-11.55	20230720	19220	21.49	20231020	0.39	N	003490	5000	18411 억	61638679	N	N	1540	N	N
90	20240214	160138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-350	5	-1.48	26608820150	1138892	67.65	23650	23700	23150	30700	16600	23650	23358.98	33.49	-83356	-113839	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	85795	4.98	0.96	12	0.31	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	21950	6.15	20240118	26400	-11.74	20230720	19220	21.23	20231020	0.39	N	003490	5000	18411 억	61642414	N	N	1540	N	N
91	20240214	150139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-350	5	-1.48	24872120200	1064413	63.23	23650	23700	23150	30700	16600	23650	23361.81	33.49	-73012	-106387	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	85795	4.98	0.96	12	0.29	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	21950	6.15	20240118	26400	-11.74	20230720	19220	21.23	20231020	0.39	N	003490	5000	18411 억	61652758	N	N	220	N	N
92	20240214	140138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	-350	5	-1.48	21247897800	909000	54.00	23650	23700	23150	30700	16600	23650	23369.13	33.51	-34661	-56078	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	85795	4.98	0.96	12	0.25	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	21950	6.15	20240118	26400	-11.74	20230720	19220	21.23	20231020	0.39	N	003490	5000	18411 억	61691109	N	N	220	N	N
93	20240214	130142	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23400	-250	5	-1.06	18469024400	789811	46.92	23650	23700	23150	30700	16600	23650	23377.52	33.52	-30913	-51994	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	86164	5.00	0.96	12	0.21	4680.00	24353.00	26400	20230720	-11.36	19220	20231020	21.75	24300	-3.70	20240115	21950	6.61	20240118	26400	-11.36	20230720	19220	21.75	20231020	0.39	N	003490	5000	18411 억	61694857	N	N	220	N	N
94	20240214	120138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	-300	5	-1.27	16498845000	705575	41.91	23650	23700	23150	30700	16600	23650	23376.14	33.52	-24745	-47316	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	85980	4.99	0.96	12	0.19	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24300	-3.91	20240115	21950	6.38	20240118	26400	-11.55	20230720	19220	21.49	20231020	0.39	N	003490	5000	18411 억	61701025	N	N	220	N	N
95	20240214	110139	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23200	-450	5	-1.90	13802687700	589607	35.02	23650	23700	23200	30700	16600	23650	23401.95	33.52	-26641	-41152	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	85427	4.96	0.95	12	0.16	4680.00	24353.00	26400	20230720	-12.12	19220	20231020	20.71	24300	-4.53	20240115	21950	5.69	20240118	26400	-12.12	20230720	19220	20.71	20231020	0.39	N	003490	5000	18411 억	61699129	N	N	220	N	N
96	20240214	090137	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	-400	5	-1.69	4284906400	181417	10.78	23650	23700	23250	30700	16600	23650	23615.47	33.51	-50410	-35858	24216	23932	23466	23182	22716	24075	23325	18411	7050	5000	18440	50	1	368220661	85611	4.97	0.95	12	0.05	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	24300	-4.32	20240115	21950	5.92	20240118	26400	-11.93	20230720	19220	20.97	20231020	0.39	N	003490	5000	18411 억	61675360	N	N	220	N	N
97	20240213	160138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	800	2	3.50	38775060600	1656427	207.49	23050	23750	23000	29700	16000	22850	23408.57	33.52	464859	495660	23183	23016	22933	22766	22683	22975	22725	18411	6850	5000	17820	50	1	368220661	87084	5.05	0.97	12	0.45	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	24300	-2.67	20240115	21950	7.74	20240118	26400	-10.42	20230720	19220	23.05	20231020	0.41	N	003490	5000	18411 억	61703969	N	N	220	N	N
98	20240213	150134	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23650	800	2	3.50	35941297650	1536591	192.47	23050	23750	23000	29700	16000	22850	23390.51	33.52	466112	471145	23183	23016	22933	22766	22683	22975	22725	18411	6850	5000	17820	50	1	368220661	87084	5.05	0.97	12	0.42	4680.00	24353.00	26400	20230720	-10.42	19220	20231020	23.05	24300	-2.67	20240115	21950	7.74	20240118	26400	-10.42	20230720	19220	23.05	20231020	0.41	N	003490	5000	18411 억	61705222	N	N	493	N	N
99	20240213	140138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23550	700	2	3.06	28335616100	1215124	152.21	23050	23600	23000	29700	16000	22850	23319.37	33.50	434158	432771	23183	23016	22933	22766	22683	22975	22725	18411	6850	5000	17820	50	1	368220661	86716	5.03	0.97	12	0.33	4680.00	24353.00	26400	20230720	-10.80	19220	20231020	22.53	24300	-3.09	20240115	21950	7.29	20240118	26400	-10.80	20230720	19220	22.53	20231020	0.41	N	003490	5000	18411 억	61673268	N	N	493	N	N
100	20240213	130137	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23300	450	2	1.97	17296749250	745078	93.33	23050	23450	23000	29700	16000	22850	23215.00	33.39	224522	238983	23183	23016	22933	22766	22683	22975	22725	18411	6850	5000	17820	50	1	368220661	85795	4.98	0.96	12	0.20	4680.00	24353.00	26400	20230720	-11.74	19220	20231020	21.23	24300	-4.12	20240115	21950	6.15	20240118	26400	-11.74	20230720	19220	21.23	20231020	0.41	N	003490	5000	18411 억	61463632	N	N	493	N	N
101	20240213	120138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23350	500	2	2.19	15599758400	672308	84.21	23050	23450	23000	29700	16000	22850	23203.63	33.38	199384	228323	23183	23016	22933	22766	22683	22975	22725	18411	6850	5000	17820	50	1	368220661	85980	4.99	0.96	12	0.18	4680.00	24353.00	26400	20230720	-11.55	19220	20231020	21.49	24300	-3.91	20240115	21950	6.38	20240118	26400	-11.55	20230720	19220	21.49	20231020	0.41	N	003490	5000	18411 억	61438494	N	N	493	N	N
102	20240213	110138	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23250	400	2	1.75	10299011900	445209	55.77	23050	23250	23000	29700	16000	22850	23133.40	33.34	133022	155512	23183	23016	22933	22766	22683	22975	22725	18411	6850	5000	17820	50	1	368220661	85611	4.97	0.95	12	0.12	4680.00	24353.00	26400	20230720	-11.93	19220	20231020	20.97	24300	-4.32	20240115	21950	5.92	20240118	26400	-11.93	20230720	19220	20.97	20231020	0.41	N	003490	5000	18411 억	61372132	N	N	493	N	N
103	20240213	100133	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	N	23150	300	2	1.31	6478282850	280203	35.10	23050	23200	23000	29700	16000	22850	23120.59	33.31	79186	112455	23183	23016	22933	22766	22683	22975	22725	18411	6850	5000	17820	50	1	368220661	85243	4.95	0.95	12	0.08	4680.00	24353.00	26400	20230720	-12.31	19220	20231020	20.45	24300	-4.73	20240115	21950	5.47	20240118	26400	-12.31	20230720	19220	20.45	20231020	0.41	N	003490	5000	18411 억	61318296	N	N	493	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History