KissMeData/047810/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	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	160503	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51300	-1200	5	-2.29	35775611300	697681	104.67	52200	52700	50800	68200	36800	52500	51277.86	29.56	-38949	54633	53566	52833	51766	51033	53200	51400	4874	15700	5000	39900	100	1	97475107	50005	42.22	3.50	12	0.72	1215.00	14648.00	61000	20230425	-15.90	41500	20230316	23.61	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	41500	23.61	20230316	0.84	N	047810	5000	4873 억	28812934	N	N	314	N	N
3	20240229	150505	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51300	-1200	5	-2.29	30600368900	596764	89.53	52200	52700	50800	68200	36800	52500	51277.15	29.56	-67470	54633	53566	52833	51766	51033	53200	51400	4874	15700	5000	39900	100	1	97475107	50005	42.22	3.50	12	0.61	1215.00	14648.00	61000	20230425	-15.90	41500	20230316	23.61	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	41500	23.61	20230316	0.84	N	047810	5000	4873 억	28812934	N	N	2462	N	N
4	20240229	140505	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51200	-1300	5	-2.48	26827432500	523131	78.49	52200	52700	50800	68200	36800	52500	51282.42	29.56	-69552	54633	53566	52833	51766	51033	53200	51400	4874	15700	5000	39900	100	1	97475107	49907	42.14	3.50	12	0.54	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	41500	23.37	20230316	0.84	N	047810	5000	4873 억	28812934	N	N	2462	N	N
5	20240229	130505	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	50900	-1600	5	-3.05	22560520000	439506	65.94	52200	52700	50900	68200	36800	52500	51331.52	29.56	-78401	54633	53566	52833	51766	51033	53200	51400	4874	15700	5000	39900	100	1	97475107	49615	41.89	3.47	12	0.45	1215.00	14648.00	61000	20230425	-16.56	41500	20230316	22.65	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	41500	22.65	20230316	0.84	N	047810	5000	4873 억	28812934	N	N	2462	N	N
6	20240229	120506	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51200	-1300	5	-2.48	18673998300	363462	54.53	52200	52700	51000	68200	36800	52500	51378.10	29.56	-51416	54633	53566	52833	51766	51033	53200	51400	4874	15700	5000	39900	100	1	97475107	49907	42.14	3.50	12	0.37	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	41500	23.37	20230316	0.84	N	047810	5000	4873 억	28812934	N	N	2462	N	N
7	20240229	110506	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51300	-1200	5	-2.29	16274971400	316619	47.50	52200	52700	51000	68200	36800	52500	51402.35	29.56	-38883	54633	53566	52833	51766	51033	53200	51400	4874	15700	5000	39900	100	1	97475107	50005	42.22	3.50	12	0.32	1215.00	14648.00	61000	20230425	-15.90	41500	20230316	23.61	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	41500	23.61	20230316	0.84	N	047810	5000	4873 억	28812934	N	N	2462	N	N
8	20240229	100504	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51200	-1300	5	-2.48	12639278700	245789	36.88	52200	52700	51000	68200	36800	52500	51423.25	29.56	-33126	54633	53566	52833	51766	51033	53200	51400	4874	15700	5000	39900	100	1	97475107	49907	42.14	3.50	12	0.25	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	41500	23.37	20230316	0.84	N	047810	5000	4873 억	28812934	N	N	2462	N	N
9	20240229	090504	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51700	-800	5	-1.52	1789646800	34370	5.16	52200	52700	51600	68200	36800	52500	52069.91	29.56	-11199	54633	53566	52833	51766	51033	53200	51400	4874	15700	5000	39900	100	1	97475107	50395	42.55	3.53	12	0.04	1215.00	14648.00	61000	20230425	-15.25	41500	20230316	24.58	56400	-8.33	20240105	47800	8.16	20240202	61000	-15.25	20230425	41500	24.58	20230316	0.84	N	047810	5000	4873 억	28812934	N	N	2462	N	N
10	20240228	160437	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52500	-700	5	-1.32	35109462900	664348	116.17	53300	53900	52100	69100	37300	53200	52848.42	29.54	62892	54600	53900	53400	52700	52200	54250	53050	4874	15900	5000	40430	100	1	97475107	51174	43.21	3.58	12	0.68	1215.00	14648.00	61000	20230425	-13.93	41500	20230316	26.51	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	41500	26.51	20230316	0.83	N	047810	5000	4873 억	28791970	N	N	2462	N	N
11	20240228	150438	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52400	-800	5	-1.50	31253477900	590773	103.31	53300	53900	52100	69100	37300	53200	52902.68	29.54	40557	54600	53900	53400	52700	52200	54250	53050	4874	15900	5000	40430	100	1	97475107	51077	43.13	3.58	12	0.61	1215.00	14648.00	61000	20230425	-14.10	41500	20230316	26.27	56400	-7.09	20240105	47800	9.62	20240202	61000	-14.10	20230425	41500	26.27	20230316	0.83	N	047810	5000	4873 억	28791970	N	N	6119	N	N
12	20240228	140505	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52500	-700	5	-1.32	25646681900	483634	84.57	53300	53900	52300	69100	37300	53200	53029.11	29.54	15221	54600	53900	53400	52700	52200	54250	53050	4874	15900	5000	40430	100	1	97475107	51174	43.21	3.58	12	0.50	1215.00	14648.00	61000	20230425	-13.93	41500	20230316	26.51	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	41500	26.51	20230316	0.83	N	047810	5000	4873 억	28791970	N	N	6119	N	N
13	20240228	130506	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52800	-400	5	-0.75	21100500100	397210	69.46	53300	53900	52400	69100	37300	53200	53121.77	29.54	13010	54600	53900	53400	52700	52200	54250	53050	4874	15900	5000	40430	100	1	97475107	51467	43.46	3.60	12	0.41	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	56400	-6.38	20240105	47800	10.46	20240202	61000	-13.44	20230425	41500	27.23	20230316	0.83	N	047810	5000	4873 억	28791970	N	N	6119	N	N
14	20240228	120507	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52900	-300	5	-0.56	16237712800	304761	53.29	53300	53900	52700	69100	37300	53200	53280.15	29.54	260	54600	53900	53400	52700	52200	54250	53050	4874	15900	5000	40430	100	1	97475107	51564	43.54	3.61	12	0.31	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.83	N	047810	5000	4873 억	28791970	N	N	6119	N	N
15	20240228	110443	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52900	-300	5	-0.56	13365182300	250442	43.79	53300	53900	52800	69100	37300	53200	53366.38	29.54	2325	54600	53900	53400	52700	52200	54250	53050	4874	15900	5000	40430	100	1	97475107	51564	43.54	3.61	12	0.26	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.83	N	047810	5000	4873 억	28791970	N	N	6119	N	N
16	20240228	100503	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53300	100	2	0.19	7284935400	136123	23.80	53300	53900	53100	69100	37300	53200	53517.30	29.54	13413	54600	53900	53400	52700	52200	54250	53050	4874	15900	5000	40430	100	1	97475107	51954	43.87	3.64	12	0.14	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.83	N	047810	5000	4873 억	28791970	N	N	6119	N	N
17	20240228	090505	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53800	600	2	1.13	1091478300	20354	3.56	53300	53900	53300	69100	37300	53200	53624.76	29.54	8482	54600	53900	53400	52700	52200	54250	53050	4874	15900	5000	40430	100	1	97475107	52442	44.28	3.67	12	0.02	1215.00	14648.00	61000	20230425	-11.80	41500	20230316	29.64	56400	-4.61	20240105	47800	12.55	20240202	61000	-11.80	20230425	41500	29.64	20230316	0.83	N	047810	5000	4873 억	28791970	N	N	6119	N	N
18	20240227	160505	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	100	2	0.19	30442423100	569606	115.84	53100	54100	52900	69000	37200	53100	53444.91	29.41	18137	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	51857	43.79	3.63	12	0.58	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.83	N	047810	5000	4873 억	28669698	N	N	6119	N	N
19	20240227	150506	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53100	0	3	0.00	28526173800	533553	108.51	53100	54100	52900	69000	37200	53100	53464.58	29.41	9857	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	51759	43.70	3.63	12	0.55	1215.00	14648.00	61000	20230425	-12.95	41500	20230316	27.95	56400	-5.85	20240105	47800	11.09	20240202	61000	-12.95	20230425	41500	27.95	20230316	0.83	N	047810	5000	4873 억	28669698	N	N	2367	N	N
20	20240227	140503	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	100	2	0.19	25390330100	474470	96.49	53100	54100	52900	69000	37200	53100	53513.07	29.41	21331	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	51857	43.79	3.63	12	0.49	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.83	N	047810	5000	4873 억	28669698	N	N	2367	N	N
21	20240227	130430	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	100	2	0.19	23060388700	430752	87.60	53100	54100	52900	69000	37200	53100	53535.23	29.41	18579	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	51857	43.79	3.63	12	0.44	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.83	N	047810	5000	4873 억	28669698	N	N	2367	N	N
22	20240227	120507	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	100	2	0.19	20733221000	386930	78.69	53100	54100	53000	69000	37200	53100	53583.96	29.41	25330	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	51857	43.79	3.63	12	0.40	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.83	N	047810	5000	4873 억	28669698	N	N	2367	N	N
23	20240227	110504	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53500	400	2	0.75	17133706900	319545	64.99	53100	54100	53000	69000	37200	53100	53619.14	29.41	29160	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	52149	44.03	3.65	12	0.33	1215.00	14648.00	61000	20230425	-12.30	41500	20230316	28.92	56400	-5.14	20240105	47800	11.92	20240202	61000	-12.30	20230425	41500	28.92	20230316	0.83	N	047810	5000	4873 억	28669698	N	N	2367	N	N
24	20240227	100501	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53500	400	2	0.75	12100703700	225554	45.87	53100	54100	53000	69000	37200	53100	53648.91	29.41	18868	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	52149	44.03	3.65	12	0.23	1215.00	14648.00	61000	20230425	-12.30	41500	20230316	28.92	56400	-5.14	20240105	47800	11.92	20240202	61000	-12.30	20230425	41500	28.92	20230316	0.83	N	047810	5000	4873 억	28669698	N	N	2367	N	N
25	20240227	090503	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53300	200	2	0.38	2358189800	44075	8.96	53100	54000	53000	69000	37200	53100	53504.41	29.41	19524	54500	53800	53300	52600	52100	53550	52350	4874	15900	5000	40350	100	1	97475107	51954	43.87	3.64	12	0.05	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.83	N	047810	5000	4873 억	28669698	N	N	2367	N	N
26	20240226	160502	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53100	-400	5	-0.75	26040623600	489364	121.54	53900	54000	52800	69500	37500	53500	53213.39	29.27	57553	54633	54066	53533	52966	52433	53800	52700	4874	16000	5000	40660	100	1	97475107	51759	43.70	3.63	12	0.50	1215.00	14648.00	61000	20230425	-12.95	41500	20230316	27.95	56400	-5.85	20240105	47800	11.09	20240202	61000	-12.95	20230425	41500	27.95	20230316	0.81	N	047810	5000	4873 억	28529409	N	N	2367	N	N
27	20240226	150501	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53000	-500	5	-0.93	23968191800	450318	111.85	53900	54000	52800	69500	37500	53500	53225.02	29.27	42988	54633	54066	53533	52966	52433	53800	52700	4874	16000	5000	40660	100	1	97475107	51662	43.62	3.62	12	0.46	1215.00	14648.00	61000	20230425	-13.11	41500	20230316	27.71	56400	-6.03	20240105	47800	10.88	20240202	61000	-13.11	20230425	41500	27.71	20230316	0.81	N	047810	5000	4873 억	28529409	N	N	519	N	N
28	20240226	140501	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53300	-200	5	-0.37	19000293700	356825	88.63	53900	54000	52800	69500	37500	53500	53248.20	29.27	19640	54633	54066	53533	52966	52433	53800	52700	4874	16000	5000	40660	100	1	97475107	51954	43.87	3.64	12	0.37	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.81	N	047810	5000	4873 억	28529409	N	N	519	N	N
29	20240226	130500	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53300	-200	5	-0.37	16519614200	310270	77.06	53900	54000	52800	69500	37500	53500	53242.69	29.27	10197	54633	54066	53533	52966	52433	53800	52700	4874	16000	5000	40660	100	1	97475107	51954	43.87	3.64	12	0.32	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.81	N	047810	5000	4873 억	28529409	N	N	519	N	N
30	20240226	120458	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53100	-400	5	-0.75	14144634500	265563	65.96	53900	54000	52800	69500	37500	53500	53262.80	29.27	-2808	54633	54066	53533	52966	52433	53800	52700	4874	16000	5000	40660	100	1	97475107	51759	43.70	3.63	12	0.27	1215.00	14648.00	61000	20230425	-12.95	41500	20230316	27.95	56400	-5.85	20240105	47800	11.09	20240202	61000	-12.95	20230425	41500	27.95	20230316	0.81	N	047810	5000	4873 억	28529409	N	N	519	N	N
31	20240226	110457	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52900	-600	5	-1.12	11732141100	220025	54.65	53900	54000	52800	69500	37500	53500	53321.84	29.27	-14774	54633	54066	53533	52966	52433	53800	52700	4874	16000	5000	40660	100	1	97475107	51564	43.54	3.61	12	0.23	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.81	N	047810	5000	4873 억	28529409	N	N	519	N	N
32	20240226	100455	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53100	-400	5	-0.75	7851559800	146819	36.47	53900	54000	52900	69500	37500	53500	53477.82	29.27	-19922	54633	54066	53533	52966	52433	53800	52700	4874	16000	5000	40660	100	1	97475107	51759	43.70	3.63	12	0.15	1215.00	14648.00	61000	20230425	-12.95	41500	20230316	27.95	56400	-5.85	20240105	47800	11.09	20240202	61000	-12.95	20230425	41500	27.95	20230316	0.81	N	047810	5000	4873 억	28529409	N	N	519	N	N
33	20240226	090454	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53700	200	2	0.37	1396107300	25959	6.45	53900	54000	53500	69500	37500	53500	53781.46	29.27	-4494	54633	54066	53533	52966	52433	53800	52700	4874	16000	5000	40660	100	1	97475107	52344	44.20	3.67	12	0.03	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	47800	12.34	20240202	61000	-11.97	20230425	41500	29.40	20230316	0.81	N	047810	5000	4873 억	28529409	N	N	519	N	N
34	20240223	160457	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53500	-500	5	-0.93	21413771000	400153	52.70	54100	54100	53000	70200	37800	54000	53513.93	29.15	60160	55000	54500	54000	53500	53000	54750	53750	4874	16200	5000	41040	100	1	97475107	52149	44.03	3.65	12	0.41	1215.00	14648.00	61000	20230425	-12.30	41500	20230316	28.92	56400	-5.14	20240105	47800	11.92	20240202	61000	-12.30	20230425	41500	28.92	20230316	0.82	N	047810	5000	4873 억	28411017	N	N	519	N	N
35	20240223	150454	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53300	-700	5	-1.30	19731389400	368654	48.55	54100	54100	53000	70200	37800	54000	53522.69	29.15	50228	55000	54500	54000	53500	53000	54750	53750	4874	16200	5000	41040	100	1	97475107	51954	43.87	3.64	12	0.38	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.82	N	047810	5000	4873 억	28411017	N	N	3030	N	N
36	20240223	140455	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53400	-600	5	-1.11	17718850300	331013	43.59	54100	54100	53000	70200	37800	54000	53529.07	29.15	38900	55000	54500	54000	53500	53000	54750	53750	4874	16200	5000	41040	100	1	97475107	52052	43.95	3.65	12	0.34	1215.00	14648.00	61000	20230425	-12.46	41500	20230316	28.67	56400	-5.32	20240105	47800	11.72	20240202	61000	-12.46	20230425	41500	28.67	20230316	0.82	N	047810	5000	4873 억	28411017	N	N	3030	N	N
37	20240223	130453	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53300	-700	5	-1.30	14506424300	270679	35.65	54100	54100	53200	70200	37800	54000	53592.61	29.15	25068	55000	54500	54000	53500	53000	54750	53750	4874	16200	5000	41040	100	1	97475107	51954	43.87	3.64	12	0.28	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.82	N	047810	5000	4873 억	28411017	N	N	3030	N	N
38	20240223	120453	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53500	-500	5	-0.93	12733569600	237487	31.28	54100	54100	53200	70200	37800	54000	53617.85	29.15	20379	55000	54500	54000	53500	53000	54750	53750	4874	16200	5000	41040	100	1	97475107	52149	44.03	3.65	12	0.24	1215.00	14648.00	61000	20230425	-12.30	41500	20230316	28.92	56400	-5.14	20240105	47800	11.92	20240202	61000	-12.30	20230425	41500	28.92	20230316	0.82	N	047810	5000	4873 억	28411017	N	N	3030	N	N
39	20240223	110451	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53800	-200	5	-0.37	10105076000	188304	24.80	54100	54100	53300	70200	37800	54000	53663.50	29.15	16089	55000	54500	54000	53500	53000	54750	53750	4874	16200	5000	41040	100	1	97475107	52442	44.28	3.67	12	0.19	1215.00	14648.00	61000	20230425	-11.80	41500	20230316	29.64	56400	-4.61	20240105	47800	12.55	20240202	61000	-11.80	20230425	41500	29.64	20230316	0.82	N	047810	5000	4873 억	28411017	N	N	3030	N	N
40	20240223	100448	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53700	-300	5	-0.56	7163353500	133642	17.60	54100	54100	53300	70200	37800	54000	53600.85	29.15	-2967	55000	54500	54000	53500	53000	54750	53750	4874	16200	5000	41040	100	1	97475107	52344	44.20	3.67	12	0.14	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	47800	12.34	20240202	61000	-11.97	20230425	41500	29.40	20230316	0.82	N	047810	5000	4873 억	28411017	N	N	3030	N	N
41	20240223	090452	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53400	-600	5	-1.11	1819362400	33850	4.46	54100	54100	53400	70200	37800	54000	53747.25	29.15	-11403	55000	54500	54000	53500	53000	54750	53750	4874	16200	5000	41040	100	1	97475107	52052	43.95	3.65	12	0.03	1215.00	14648.00	61000	20230425	-12.46	41500	20230316	28.67	56400	-5.32	20240105	47800	11.72	20240202	61000	-12.46	20230425	41500	28.67	20230316	0.82	N	047810	5000	4873 억	28411017	N	N	3030	N	N
42	20240222	160444	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	54000	800	2	1.50	40779448300	756132	191.76	53600	54500	53500	69100	37300	53200	53931.50	28.95	128410	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52637	44.44	3.69	12	0.78	1215.00	14648.00	61000	20230425	-11.48	41500	20230316	30.12	56400	-4.26	20240105	47800	12.97	20240202	61000	-11.48	20230425	41500	30.12	20230316	0.84	N	047810	5000	4873 억	28215840	N	N	3030	N	N
43	20240222	150453	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53700	500	2	0.94	37017281500	686319	174.06	53600	54500	53500	69100	37300	53200	53935.97	28.95	112323	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52344	44.20	3.67	12	0.70	1215.00	14648.00	61000	20230425	-11.97	41500	20230316	29.40	56400	-4.79	20240105	47800	12.34	20240202	61000	-11.97	20230425	41500	29.40	20230316	0.84	N	047810	5000	4873 억	28215840	N	N	46	N	N
44	20240222	140451	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53800	600	2	1.13	32681680800	605503	153.56	53600	54500	53500	69100	37300	53200	53974.43	28.95	90073	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52442	44.28	3.67	12	0.62	1215.00	14648.00	61000	20230425	-11.80	41500	20230316	29.64	56400	-4.61	20240105	47800	12.55	20240202	61000	-11.80	20230425	41500	29.64	20230316	0.84	N	047810	5000	4873 억	28215840	N	N	46	N	N
45	20240222	130442	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53900	700	2	1.32	30078816100	557202	141.31	53600	54500	53500	69100	37300	53200	53981.89	28.95	69356	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52539	44.36	3.68	12	0.57	1215.00	14648.00	61000	20230425	-11.64	41500	20230316	29.88	56400	-4.43	20240105	47800	12.76	20240202	61000	-11.64	20230425	41500	29.88	20230316	0.84	N	047810	5000	4873 억	28215840	N	N	46	N	N
46	20240222	120449	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53800	600	2	1.13	27348107000	506404	128.43	53600	54500	53500	69100	37300	53200	54004.52	28.95	57971	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52442	44.28	3.67	12	0.52	1215.00	14648.00	61000	20230425	-11.80	41500	20230316	29.64	56400	-4.61	20240105	47800	12.55	20240202	61000	-11.80	20230425	41500	29.64	20230316	0.84	N	047810	5000	4873 억	28215840	N	N	46	N	N
47	20240222	110446	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53800	600	2	1.13	24912124700	461157	116.95	53600	54500	53500	69100	37300	53200	54020.92	28.95	45695	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52442	44.28	3.67	12	0.47	1215.00	14648.00	61000	20230425	-11.80	41500	20230316	29.64	56400	-4.61	20240105	47800	12.55	20240202	61000	-11.80	20230425	41500	29.64	20230316	0.84	N	047810	5000	4873 억	28215840	N	N	46	N	N
48	20240222	100442	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	54100	900	2	1.69	19300771000	357437	90.65	53600	54500	53500	69100	37300	53200	53997.69	28.95	31811	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52734	44.53	3.69	12	0.37	1215.00	14648.00	61000	20230425	-11.31	41500	20230316	30.36	56400	-4.08	20240105	47800	13.18	20240202	61000	-11.31	20230425	41500	30.36	20230316	0.84	N	047810	5000	4873 억	28215840	N	N	46	N	N
49	20240222	090450	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	54100	900	2	1.69	3288532200	61034	15.48	53600	54300	53500	69100	37300	53200	53880.33	28.95	27317	54333	53766	53133	52566	51933	53450	52250	4874	15900	5000	40430	100	1	97475107	52734	44.53	3.69	12	0.06	1215.00	14648.00	61000	20230425	-11.31	41500	20230316	30.36	56400	-4.08	20240105	47800	13.18	20240202	61000	-11.31	20230425	41500	30.36	20230316	0.84	N	047810	5000	4873 억	28215840	N	N	46	N	N
50	20240221	160446	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	0	3	0.00	20722947800	391387	70.86	53300	53700	52500	69100	37300	53200	52947.25	28.82	46857	54600	53900	53300	52600	52000	53600	52300	4874	15900	5000	40430	100	1	97475107	51857	43.79	3.63	12	0.40	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.88	N	047810	5000	4873 억	28092926	N	N	46	N	N
51	20240221	150442	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	0	3	0.00	18812894700	355455	64.35	53300	53700	52500	69100	37300	53200	52926.14	28.82	40222	54600	53900	53300	52600	52000	53600	52300	4874	15900	5000	40430	100	1	97475107	51857	43.79	3.63	12	0.36	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.88	N	047810	5000	4873 억	28092926	N	N	2730	N	N
52	20240221	140444	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53000	-200	5	-0.38	15635061500	295483	53.49	53300	53700	52500	69100	37300	53200	52913.45	28.82	28319	54600	53900	53300	52600	52000	53600	52300	4874	15900	5000	40430	100	1	97475107	51662	43.62	3.62	12	0.30	1215.00	14648.00	61000	20230425	-13.11	41500	20230316	27.71	56400	-6.03	20240105	47800	10.88	20240202	61000	-13.11	20230425	41500	27.71	20230316	0.88	N	047810	5000	4873 억	28092926	N	N	2730	N	N
53	20240221	130444	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52900	-300	5	-0.56	13394566600	253157	45.83	53300	53700	52500	69100	37300	53200	52909.97	28.82	24660	54600	53900	53300	52600	52000	53600	52300	4874	15900	5000	40430	100	1	97475107	51564	43.54	3.61	12	0.26	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.88	N	047810	5000	4873 억	28092926	N	N	2730	N	N
54	20240221	120444	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52900	-300	5	-0.56	10909226000	206223	37.33	53300	53700	52500	69100	37300	53200	52899.96	28.82	14733	54600	53900	53300	52600	52000	53600	52300	4874	15900	5000	40430	100	1	97475107	51564	43.54	3.61	12	0.21	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.88	N	047810	5000	4873 억	28092926	N	N	2730	N	N
55	20240221	110446	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52700	-500	5	-0.94	9262209500	175025	31.69	53300	53700	52500	69100	37300	53200	52919.15	28.82	6777	54600	53900	53300	52600	52000	53600	52300	4874	15900	5000	40430	100	1	97475107	51369	43.37	3.60	12	0.18	1215.00	14648.00	61000	20230425	-13.61	41500	20230316	26.99	56400	-6.56	20240105	47800	10.25	20240202	61000	-13.61	20230425	41500	26.99	20230316	0.88	N	047810	5000	4873 억	28092926	N	N	2730	N	N
56	20240221	100442	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52800	-400	5	-0.75	6774723900	127896	23.15	53300	53700	52500	69100	37300	53200	52970.34	28.82	10909	54600	53900	53300	52600	52000	53600	52300	4874	15900	5000	40430	100	1	97475107	51467	43.46	3.60	12	0.13	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	56400	-6.38	20240105	47800	10.46	20240202	61000	-13.44	20230425	41500	27.23	20230316	0.88	N	047810	5000	4873 억	28092926	N	N	2730	N	N
57	20240221	090442	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	0	3	0.00	1027245100	19243	3.48	53300	53700	53000	69100	37300	53200	53383.99	28.82	1293	54600	53900	53300	52600	52000	53600	52300	4874	15900	5000	40430	100	1	97475107	51857	43.79	3.63	12	0.02	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.88	N	047810	5000	4873 억	28092926	N	N	2730	N	N
58	20240220	160437	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	-200	5	-0.37	29353135900	551155	80.98	53700	54000	52700	69400	37400	53400	53257.56	28.68	79300	55066	54232	52566	51732	50066	54650	52150	4874	16000	5000	40580	100	1	97475107	51857	43.79	3.63	12	0.57	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.88	N	047810	5000	4873 억	27957782	N	N	2730	N	N
59	20240220	150440	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53000	-400	5	-0.75	27501484600	516315	75.86	53700	54000	52700	69400	37400	53400	53264.89	28.68	69959	55066	54232	52566	51732	50066	54650	52150	4874	16000	5000	40580	100	1	97475107	51662	43.62	3.62	12	0.53	1215.00	14648.00	61000	20230425	-13.11	41500	20230316	27.71	56400	-6.03	20240105	47800	10.88	20240202	61000	-13.11	20230425	41500	27.71	20230316	0.88	N	047810	5000	4873 억	27957782	N	N	2469	N	N
60	20240220	140440	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52900	-500	5	-0.94	24049704500	451285	66.31	53700	54000	52700	69400	37400	53400	53291.57	28.68	52976	55066	54232	52566	51732	50066	54650	52150	4874	16000	5000	40580	100	1	97475107	51564	43.54	3.61	12	0.46	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.88	N	047810	5000	4873 억	27957782	N	N	2469	N	N
61	20240220	130442	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52900	-500	5	-0.94	21099475200	395687	58.14	53700	54000	52700	69400	37400	53400	53323.62	28.68	43151	55066	54232	52566	51732	50066	54650	52150	4874	16000	5000	40580	100	1	97475107	51564	43.54	3.61	12	0.41	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.88	N	047810	5000	4873 억	27957782	N	N	2469	N	N
62	20240220	120438	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	-200	5	-0.37	19160079200	359100	52.76	53700	54000	52700	69400	37400	53400	53355.81	28.68	33464	55066	54232	52566	51732	50066	54650	52150	4874	16000	5000	40580	100	1	97475107	51857	43.79	3.63	12	0.37	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.88	N	047810	5000	4873 억	27957782	N	N	2469	N	N
63	20240220	110438	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52800	-600	5	-1.12	16897166300	316432	46.49	53700	54000	52700	69400	37400	53400	53399.04	28.68	20874	55066	54232	52566	51732	50066	54650	52150	4874	16000	5000	40580	100	1	97475107	51467	43.46	3.60	12	0.32	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	56400	-6.38	20240105	47800	10.46	20240202	61000	-13.44	20230425	41500	27.23	20230316	0.88	N	047810	5000	4873 억	27957782	N	N	2469	N	N
64	20240220	100430	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53400	0	3	0.00	11514405500	214887	31.57	53700	54000	53000	69400	37400	53400	53583.67	28.68	17799	55066	54232	52566	51732	50066	54650	52150	4874	16000	5000	40580	100	1	97475107	52052	43.95	3.65	12	0.22	1215.00	14648.00	61000	20230425	-12.46	41500	20230316	28.67	56400	-5.32	20240105	47800	11.72	20240202	61000	-12.46	20230425	41500	28.67	20230316	0.88	N	047810	5000	4873 억	27957782	N	N	2469	N	N
65	20240220	090440	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53600	200	2	0.37	1799968300	33608	4.94	53700	53800	53000	69400	37400	53400	53558.49	28.68	-3141	55066	54232	52566	51732	50066	54650	52150	4874	16000	5000	40580	100	1	97475107	52247	44.12	3.66	12	0.03	1215.00	14648.00	61000	20230425	-12.13	41500	20230316	29.16	56400	-4.96	20240105	47800	12.13	20240202	61000	-12.13	20230425	41500	29.16	20230316	0.88	N	047810	5000	4873 억	27957782	N	N	2469	N	N
66	20240219	160440	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53400	2100	2	4.09	35660808300	675414	169.44	51100	53400	50900	66600	36000	51300	52797.46	28.56	205010	52633	51966	51433	50766	50233	51700	50500	4874	15300	5000	38980	100	1	97475107	52052	43.95	3.65	12	0.69	1215.00	14648.00	61000	20230425	-12.46	41500	20230316	28.67	56400	-5.32	20240105	47800	11.72	20240202	61000	-12.46	20230425	41500	28.67	20230316	0.86	N	047810	5000	4873 억	27834775	N	N	2469	N	N
67	20240219	150443	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53300	2000	2	3.90	33222791200	629730	157.98	51100	53400	50900	66600	36000	51300	52758.26	28.56	191871	52633	51966	51433	50766	50233	51700	50500	4874	15300	5000	38980	100	1	97475107	51954	43.87	3.64	12	0.65	1215.00	14648.00	61000	20230425	-12.62	41500	20230316	28.43	56400	-5.50	20240105	47800	11.51	20240202	61000	-12.62	20230425	41500	28.43	20230316	0.86	N	047810	5000	4873 억	27834775	N	N	22	N	N
68	20240219	140442	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	1900	2	3.70	28638214800	543677	136.39	51100	53400	50900	66600	36000	51300	52676.21	28.56	169067	52633	51966	51433	50766	50233	51700	50500	4874	15300	5000	38980	100	1	97475107	51857	43.79	3.63	12	0.56	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.86	N	047810	5000	4873 억	27834775	N	N	22	N	N
69	20240219	130442	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	53200	1900	2	3.70	25354725500	481941	120.90	51100	53400	50900	66600	36000	51300	52610.85	28.56	144538	52633	51966	51433	50766	50233	51700	50500	4874	15300	5000	38980	100	1	97475107	51857	43.79	3.63	12	0.49	1215.00	14648.00	61000	20230425	-12.79	41500	20230316	28.19	56400	-5.67	20240105	47800	11.30	20240202	61000	-12.79	20230425	41500	28.19	20230316	0.86	N	047810	5000	4873 억	27834775	N	N	22	N	N
70	20240219	120441	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52900	1600	2	3.12	23220875600	441634	110.79	51100	53400	50900	66600	36000	51300	52580.78	28.56	129861	52633	51966	51433	50766	50233	51700	50500	4874	15300	5000	38980	100	1	97475107	51564	43.54	3.61	12	0.45	1215.00	14648.00	61000	20230425	-13.28	41500	20230316	27.47	56400	-6.21	20240105	47800	10.67	20240202	61000	-13.28	20230425	41500	27.47	20230316	0.86	N	047810	5000	4873 억	27834775	N	N	22	N	N
71	20240219	110440	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52800	1500	2	2.92	14419232900	275853	69.20	51100	52900	50900	66600	36000	51300	52273.05	28.56	91129	52633	51966	51433	50766	50233	51700	50500	4874	15300	5000	38980	100	1	97475107	51467	43.46	3.60	12	0.28	1215.00	14648.00	61000	20230425	-13.44	41500	20230316	27.23	56400	-6.38	20240105	47800	10.46	20240202	61000	-13.44	20230425	41500	27.23	20230316	0.86	N	047810	5000	4873 억	27834775	N	N	22	N	N
72	20240219	100437	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52500	1200	2	2.34	9387410500	180288	45.23	51100	52700	50900	66600	36000	51300	52070.92	28.56	51857	52633	51966	51433	50766	50233	51700	50500	4874	15300	5000	38980	100	1	97475107	51174	43.21	3.58	12	0.18	1215.00	14648.00	61000	20230425	-13.93	41500	20230316	26.51	56400	-6.91	20240105	47800	9.83	20240202	61000	-13.93	20230425	41500	26.51	20230316	0.86	N	047810	5000	4873 억	27834775	N	N	22	N	N
73	20240219	090439	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51700	400	2	0.78	1067766400	20797	5.22	51100	51800	50900	66600	36000	51300	51343.28	28.56	5916	52633	51966	51433	50766	50233	51700	50500	4874	15300	5000	38980	100	1	97475107	50395	42.55	3.53	12	0.02	1215.00	14648.00	61000	20230425	-15.25	41500	20230316	24.58	56400	-8.33	20240105	47800	8.16	20240202	61000	-15.25	20230425	41500	24.58	20230316	0.86	N	047810	5000	4873 억	27834775	N	N	22	N	N
74	20240216	160436	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51300	-300	5	-0.58	20344030700	395218	91.30	52100	52100	50900	67000	36200	51600	51475.58	28.50	14803	53466	52532	51866	50932	50266	52200	50600	4874	15400	5000	39210	100	1	97475107	50005	42.22	3.50	12	0.41	1215.00	14648.00	61000	20230425	-15.90	41500	20230316	23.61	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	41500	23.61	20230316	0.88	N	047810	5000	4873 억	27782544	N	N	22	N	N
75	20240216	150438	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51000	-600	5	-1.16	17979349000	349007	80.62	52100	52100	50900	67000	36200	51600	51515.72	28.50	5045	53466	52532	51866	50932	50266	52200	50600	4874	15400	5000	39210	100	1	97475107	49712	41.98	3.48	12	0.36	1215.00	14648.00	61000	20230425	-16.39	41500	20230316	22.89	56400	-9.57	20240105	47800	6.69	20240202	61000	-16.39	20230425	41500	22.89	20230316	0.88	N	047810	5000	4873 억	27782544	N	N	27	N	N
76	20240216	140441	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51300	-300	5	-0.58	13280044400	257107	59.39	52100	52100	51300	67000	36200	51600	51651.82	28.50	3765	53466	52532	51866	50932	50266	52200	50600	4874	15400	5000	39210	100	1	97475107	50005	42.22	3.50	12	0.26	1215.00	14648.00	61000	20230425	-15.90	41500	20230316	23.61	56400	-9.04	20240105	47800	7.32	20240202	61000	-15.90	20230425	41500	23.61	20230316	0.88	N	047810	5000	4873 억	27782544	N	N	27	N	N
77	20240216	130436	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51400	-200	5	-0.39	11085457300	214422	49.53	52100	52100	51300	67000	36200	51600	51699.26	28.50	-9258	53466	52532	51866	50932	50266	52200	50600	4874	15400	5000	39210	100	1	97475107	50102	42.30	3.51	12	0.22	1215.00	14648.00	61000	20230425	-15.74	41500	20230316	23.86	56400	-8.87	20240105	47800	7.53	20240202	61000	-15.74	20230425	41500	23.86	20230316	0.88	N	047810	5000	4873 억	27782544	N	N	27	N	N
78	20240216	120439	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51700	100	2	0.19	8710342300	168357	38.89	52100	52100	51400	67000	36200	51600	51737.35	28.50	-1238	53466	52532	51866	50932	50266	52200	50600	4874	15400	5000	39210	100	1	97475107	50395	42.55	3.53	12	0.17	1215.00	14648.00	61000	20230425	-15.25	41500	20230316	24.58	56400	-8.33	20240105	47800	8.16	20240202	61000	-15.25	20230425	41500	24.58	20230316	0.88	N	047810	5000	4873 억	27782544	N	N	27	N	N
79	20240216	110439	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51800	200	2	0.39	6829994100	131927	30.48	52100	52100	51400	67000	36200	51600	51771.03	28.50	5917	53466	52532	51866	50932	50266	52200	50600	4874	15400	5000	39210	100	1	97475107	50492	42.63	3.54	12	0.14	1215.00	14648.00	61000	20230425	-15.08	41500	20230316	24.82	56400	-8.16	20240105	47800	8.37	20240202	61000	-15.08	20230425	41500	24.82	20230316	0.88	N	047810	5000	4873 억	27782544	N	N	27	N	N
80	20240216	100436	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51800	200	2	0.39	4920999800	95063	21.96	52100	52100	51400	67000	36200	51600	51765.70	28.50	4421	53466	52532	51866	50932	50266	52200	50600	4874	15400	5000	39210	100	1	97475107	50492	42.63	3.54	12	0.10	1215.00	14648.00	61000	20230425	-15.08	41500	20230316	24.82	56400	-8.16	20240105	47800	8.37	20240202	61000	-15.08	20230425	41500	24.82	20230316	0.88	N	047810	5000	4873 억	27782544	N	N	27	N	N
81	20240216	090432	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51900	300	2	0.58	671798400	12967	3.00	52100	52100	51400	67000	36200	51600	51808.60	28.50	1896	53466	52532	51866	50932	50266	52200	50600	4874	15400	5000	39210	100	1	97475107	50590	42.72	3.54	12	0.01	1215.00	14648.00	61000	20230425	-14.92	41500	20230316	25.06	56400	-7.98	20240105	47800	8.58	20240202	61000	-14.92	20230425	41500	25.06	20230316	0.88	N	047810	5000	4873 억	27782544	N	N	27	N	N
82	20240215	160435	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51600	-700	5	-1.34	22329963500	430959	49.76	52800	52800	51200	67900	36700	52300	51814.97	28.44	19108	54300	53300	51900	50900	49500	53800	51400	4874	15600	5000	39740	100	1	97475107	50297	42.47	3.52	12	0.44	1215.00	14648.00	61000	20230425	-15.41	41500	20230316	24.34	56400	-8.51	20240105	47800	7.95	20240202	61000	-15.41	20230425	41500	24.34	20230316	0.94	N	047810	5000	4873 억	27726674	N	N	27	N	N
83	20240215	150438	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51600	-700	5	-1.34	20204954900	389803	45.01	52800	52800	51200	67900	36700	52300	51833.76	28.44	19224	54300	53300	51900	50900	49500	53800	51400	4874	15600	5000	39740	100	1	97475107	50297	42.47	3.52	12	0.40	1215.00	14648.00	61000	20230425	-15.41	41500	20230316	24.34	56400	-8.51	20240105	47800	7.95	20240202	61000	-15.41	20230425	41500	24.34	20230316	0.94	N	047810	5000	4873 억	27726674	N	N	5745	N	N
84	20240215	140435	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51500	-800	5	-1.53	16564681600	319000	36.83	52800	52800	51300	67900	36700	52300	51926.90	28.44	6983	54300	53300	51900	50900	49500	53800	51400	4874	15600	5000	39740	100	1	97475107	50200	42.39	3.52	12	0.33	1215.00	14648.00	61000	20230425	-15.57	41500	20230316	24.10	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	41500	24.10	20230316	0.94	N	047810	5000	4873 억	27726674	N	N	5745	N	N
85	20240215	130432	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51500	-800	5	-1.53	14032720700	269880	31.16	52800	52800	51500	67900	36700	52300	51996.15	28.44	-2991	54300	53300	51900	50900	49500	53800	51400	4874	15600	5000	39740	100	1	97475107	50200	42.39	3.52	12	0.28	1215.00	14648.00	61000	20230425	-15.57	41500	20230316	24.10	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	41500	24.10	20230316	0.94	N	047810	5000	4873 억	27726674	N	N	5745	N	N
86	20240215	120435	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51800	-500	5	-0.96	12148399800	233449	26.96	52800	52800	51500	67900	36700	52300	52038.77	28.44	-8029	54300	53300	51900	50900	49500	53800	51400	4874	15600	5000	39740	100	1	97475107	50492	42.63	3.54	12	0.24	1215.00	14648.00	61000	20230425	-15.08	41500	20230316	24.82	56400	-8.16	20240105	47800	8.37	20240202	61000	-15.08	20230425	41500	24.82	20230316	0.94	N	047810	5000	4873 억	27726674	N	N	5745	N	N
87	20240215	110433	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51800	-500	5	-0.96	10813742700	207656	23.98	52800	52800	51500	67900	36700	52300	52075.27	28.44	-11669	54300	53300	51900	50900	49500	53800	51400	4874	15600	5000	39740	100	1	97475107	50492	42.63	3.54	12	0.21	1215.00	14648.00	61000	20230425	-15.08	41500	20230316	24.82	56400	-8.16	20240105	47800	8.37	20240202	61000	-15.08	20230425	41500	24.82	20230316	0.94	N	047810	5000	4873 억	27726674	N	N	5745	N	N
88	20240215	100431	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52300	0	3	0.00	6730680700	128834	14.88	52800	52800	51800	67900	36700	52300	52243.05	28.44	-13259	54300	53300	51900	50900	49500	53800	51400	4874	15600	5000	39740	100	1	97475107	50979	43.05	3.57	12	0.13	1215.00	14648.00	61000	20230425	-14.26	41500	20230316	26.02	56400	-7.27	20240105	47800	9.41	20240202	61000	-14.26	20230425	41500	26.02	20230316	0.94	N	047810	5000	4873 억	27726674	N	N	5745	N	N
89	20240215	090431	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52000	-300	5	-0.57	2107179400	40127	4.63	52800	52800	52000	67900	36700	52300	52512.76	28.44	-10484	54300	53300	51900	50900	49500	53800	51400	4874	15600	5000	39740	100	1	97475107	50687	42.80	3.55	12	0.04	1215.00	14648.00	61000	20230425	-14.75	41500	20230316	25.30	56400	-7.80	20240105	47800	8.79	20240202	61000	-14.75	20230425	41500	25.30	20230316	0.94	N	047810	5000	4873 억	27726674	N	N	5745	N	N
90	20240214	160429	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52300	1200	2	2.35	44691704600	861868	143.49	50800	52900	50500	66400	35800	51100	51853.79	28.32	18469	52200	51650	50650	50100	49100	51925	50375	4874	15300	5000	38830	100	1	97475107	50979	43.05	3.57	12	0.88	1215.00	14648.00	61000	20230425	-14.26	41500	20230316	26.02	56400	-7.27	20240105	47800	9.41	20240202	61000	-14.26	20230425	41500	26.02	20230316	0.96	N	047810	5000	4873 억	27603311	N	N	5737	N	N
91	20240214	150430	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52200	1100	2	2.15	42680246600	823378	137.09	50800	52900	50500	66400	35800	51100	51836.16	28.32	10351	52200	51650	50650	50100	49100	51925	50375	4874	15300	5000	38830	100	1	97475107	50882	42.96	3.56	12	0.84	1215.00	14648.00	61000	20230425	-14.43	41500	20230316	25.78	56400	-7.45	20240105	47800	9.21	20240202	61000	-14.43	20230425	41500	25.78	20230316	0.96	N	047810	5000	4873 억	27603311	N	N	1507	N	N
92	20240214	140428	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	52100	1000	2	1.96	29473700600	572077	95.25	50800	52300	50500	66400	35800	51100	51521.02	28.32	11199	52200	51650	50650	50100	49100	51925	50375	4874	15300	5000	38830	100	1	97475107	50785	42.88	3.56	12	0.59	1215.00	14648.00	61000	20230425	-14.59	41500	20230316	25.54	56400	-7.62	20240105	47800	9.00	20240202	61000	-14.59	20230425	41500	25.54	20230316	0.96	N	047810	5000	4873 억	27603311	N	N	1507	N	N
93	20240214	130430	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51500	400	2	0.78	21233624400	413716	68.88	50800	51900	50500	66400	35800	51100	51324.53	28.32	-14854	52200	51650	50650	50100	49100	51925	50375	4874	15300	5000	38830	100	1	97475107	50200	42.39	3.52	12	0.42	1215.00	14648.00	61000	20230425	-15.57	41500	20230316	24.10	56400	-8.69	20240105	47800	7.74	20240202	61000	-15.57	20230425	41500	24.10	20230316	0.96	N	047810	5000	4873 억	27603311	N	N	1507	N	N
94	20240214	120426	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51400	300	2	0.59	19451595100	379128	63.12	50800	51900	50500	66400	35800	51100	51306.52	28.32	-16971	52200	51650	50650	50100	49100	51925	50375	4874	15300	5000	38830	100	1	97475107	50102	42.30	3.51	12	0.39	1215.00	14648.00	61000	20230425	-15.74	41500	20230316	23.86	56400	-8.87	20240105	47800	7.53	20240202	61000	-15.74	20230425	41500	23.86	20230316	0.96	N	047810	5000	4873 억	27603311	N	N	1507	N	N
95	20240214	110432	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51200	100	2	0.20	17074739700	332922	55.43	50800	51900	50500	66400	35800	51100	51287.90	28.32	-14141	52200	51650	50650	50100	49100	51925	50375	4874	15300	5000	38830	100	1	97475107	49907	42.14	3.50	12	0.34	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	41500	23.37	20230316	0.96	N	047810	5000	4873 억	27603311	N	N	1507	N	N
96	20240214	090424	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51100	0	3	0.00	1586587500	31208	5.20	50800	51200	50500	66400	35800	51100	50833.26	28.32	-5541	52200	51650	50650	50100	49100	51925	50375	4874	15300	5000	38830	100	1	97475107	49810	42.06	3.49	12	0.03	1215.00	14648.00	61000	20230425	-16.23	41500	20230316	23.13	56400	-9.40	20240105	47800	6.90	20240202	61000	-16.23	20230425	41500	23.13	20230316	0.96	N	047810	5000	4873 억	27603311	N	N	1507	N	N
97	20240213	160425	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51100	2000	2	4.07	30033218650	593846	136.06	49900	51200	49650	63800	34400	49100	50573.68	28.20	138052	49833	49466	49183	48816	48533	49325	48675	4874	14700	5000	37310	100	1	97475107	49810	42.06	3.49	12	0.61	1215.00	14648.00	61000	20230425	-16.23	41500	20230316	23.13	56400	-9.40	20240105	47800	6.90	20240202	61000	-16.23	20230425	41500	23.13	20230316	0.97	N	047810	5000	4873 억	27491716	N	N	1507	N	N
98	20240213	150423	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	51200	2100	2	4.28	28045824750	554976	127.16	49900	51200	49650	63800	34400	49100	50535.20	28.20	133260	49833	49466	49183	48816	48533	49325	48675	4874	14700	5000	37310	100	1	97475107	49907	42.14	3.50	12	0.57	1215.00	14648.00	61000	20230425	-16.07	41500	20230316	23.37	56400	-9.22	20240105	47800	7.11	20240202	61000	-16.07	20230425	41500	23.37	20230316	0.97	N	047810	5000	4873 억	27491716	N	N	0	N	N
99	20240213	140430	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	50900	1800	2	3.67	23093376550	458024	104.94	49900	51000	49650	63800	34400	49100	50419.58	28.20	132803	49833	49466	49183	48816	48533	49325	48675	4874	14700	5000	37310	100	1	97475107	49615	41.89	3.47	12	0.47	1215.00	14648.00	61000	20230425	-16.56	41500	20230316	22.65	56400	-9.75	20240105	47800	6.49	20240202	61000	-16.56	20230425	41500	22.65	20230316	0.97	N	047810	5000	4873 억	27491716	N	N	0	N	N
100	20240213	130425	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	50700	1600	2	3.26	19313806950	383739	87.92	49900	50800	49650	63800	34400	49100	50330.58	28.20	112956	49833	49466	49183	48816	48533	49325	48675	4874	14700	5000	37310	100	1	97475107	49420	41.73	3.46	12	0.39	1215.00	14648.00	61000	20230425	-16.89	41500	20230316	22.17	56400	-10.11	20240105	47800	6.07	20240202	61000	-16.89	20230425	41500	22.17	20230316	0.97	N	047810	5000	4873 억	27491716	N	N	0	N	N
101	20240213	120429	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	50600	1500	2	3.05	17009343050	338249	77.50	49900	50700	49650	63800	34400	49100	50286.45	28.20	100937	49833	49466	49183	48816	48533	49325	48675	4874	14700	5000	37310	100	1	97475107	49322	41.65	3.45	12	0.35	1215.00	14648.00	61000	20230425	-17.05	41500	20230316	21.93	56400	-10.28	20240105	47800	5.86	20240202	61000	-17.05	20230425	41500	21.93	20230316	0.97	N	047810	5000	4873 억	27491716	N	N	0	N	N
102	20240213	110428	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	50600	1500	2	3.05	14823922750	295052	67.60	49900	50700	49650	63800	34400	49100	50241.73	28.20	93347	49833	49466	49183	48816	48533	49325	48675	4874	14700	5000	37310	100	1	97475107	49322	41.65	3.45	12	0.30	1215.00	14648.00	61000	20230425	-17.05	41500	20230316	21.93	56400	-10.28	20240105	47800	5.86	20240202	61000	-17.05	20230425	41500	21.93	20230316	0.97	N	047810	5000	4873 억	27491716	N	N	0	N	N
103	20240213	100349	55	50.00	KOSPI200	운수.장비	N	N	N	Y	50	Y	50400	1300	2	2.65	11836395750	235776	54.02	49900	50700	49650	63800	34400	49100	50201.87	28.20	81722	49833	49466	49183	48816	48533	49325	48675	4874	14700	5000	37310	100	1	97475107	49127	41.48	3.44	12	0.24	1215.00	14648.00	61000	20230425	-17.38	41500	20230316	21.45	56400	-10.64	20240105	47800	5.44	20240202	61000	-17.38	20230425	41500	21.45	20230316	0.97	N	047810	5000	4873 억	27491716	N	N	0	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History