KissMeData/000120/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

45 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	20250219	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95400	-700	5	-0.73	8120552300	84395	134.63	94700	98500	94700	124900	67300	96100	96229.83	13.59	0	10979	97833	96966	95833	94966	93833	97400	95400	1141	28800	5000	73030	100	1	22812344	21763	9.68	0.56	12	0.37	9854.00	170304.00	147800	20240207	-35.45	76800	20241115	24.22	98500	-3.15	20250219	77500	23.10	20250203	140000	-31.86	20240219	76800	24.22	20241115	0.23	N	000120	5000	1140 억	3099332	N	N	116	N	N
3	20250219	150103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95600	-500	5	-0.52	7527500900	78184	124.73	94700	98500	94700	124900	67300	96100	96279.39	13.59	0	9731	97833	96966	95833	94966	93833	97400	95400	1141	28800	5000	73030	100	1	22812344	21809	9.70	0.56	12	0.34	9854.00	170304.00	147800	20240207	-35.32	76800	20241115	24.48	98500	-2.94	20250219	77500	23.35	20250203	140000	-31.71	20240219	76800	24.48	20241115	0.23	N	000120	5000	1140 억	3099332	N	N	172	N	N
4	20250219	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95600	-500	5	-0.52	6387108900	66251	105.69	94700	98500	94700	124900	67300	96100	96407.91	13.59	0	6420	97833	96966	95833	94966	93833	97400	95400	1141	28800	5000	73030	100	1	22812344	21809	9.70	0.56	12	0.29	9854.00	170304.00	147800	20240207	-35.32	76800	20241115	24.48	98500	-2.94	20250219	77500	23.35	20250203	140000	-31.71	20240219	76800	24.48	20241115	0.23	N	000120	5000	1140 억	3099332	N	N	172	N	N
5	20250219	130102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95800	-300	5	-0.31	5142991100	53256	84.96	94700	98500	94700	124900	67300	96100	96571.45	13.59	0	7453	97833	96966	95833	94966	93833	97400	95400	1141	28800	5000	73030	100	1	22812344	21854	9.72	0.56	12	0.23	9854.00	170304.00	147800	20240207	-35.18	76800	20241115	24.74	98500	-2.74	20250219	77500	23.61	20250203	140000	-31.57	20240219	76800	24.74	20241115	0.23	N	000120	5000	1140 억	3099332	N	N	172	N	N
6	20250219	120103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95800	-300	5	-0.31	4613033100	47731	76.14	94700	98500	94700	124900	67300	96100	96646.91	13.59	0	7301	97833	96966	95833	94966	93833	97400	95400	1141	28800	5000	73030	100	1	22812344	21854	9.72	0.56	12	0.21	9854.00	170304.00	147800	20240207	-35.18	76800	20241115	24.74	98500	-2.74	20250219	77500	23.61	20250203	140000	-31.57	20240219	76800	24.74	20241115	0.23	N	000120	5000	1140 억	3099332	N	N	172	N	N
7	20250219	110102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95900	-200	5	-0.21	3644200300	37609	60.00	94700	98500	94700	124900	67300	96100	96897.83	13.59	0	8315	97833	96966	95833	94966	93833	97400	95400	1141	28800	5000	73030	100	1	22812344	21877	9.73	0.56	12	0.16	9854.00	170304.00	147800	20240207	-35.12	76800	20241115	24.87	98500	-2.64	20250219	77500	23.74	20250203	140000	-31.50	20240219	76800	24.87	20241115	0.23	N	000120	5000	1140 억	3099332	N	N	172	N	N
8	20250219	100102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	97400	1300	2	1.35	2531553400	26095	41.63	94700	98500	94700	124900	67300	96100	97014.30	13.59	0	7457	97833	96966	95833	94966	93833	97400	95400	1141	28800	5000	73030	100	1	22812344	22219	9.88	0.57	12	0.11	9854.00	170304.00	147800	20240207	-34.10	76800	20241115	26.82	98500	-1.12	20250219	77500	25.68	20250203	140000	-30.43	20240219	76800	26.82	20241115	0.23	N	000120	5000	1140 억	3099332	N	N	172	N	N
9	20250219	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95200	-900	5	-0.94	113384200	1196	1.91	94700	95400	94700	124900	67300	96100	94760.28	13.59	0	268	97833	96966	95833	94966	93833	97400	95400	1141	28800	5000	73030	100	1	22812344	21717	9.66	0.56	12	0.01	9854.00	170304.00	147800	20240207	-35.59	76800	20241115	23.96	97000	-1.86	20250217	77500	22.84	20250203	140000	-32.00	20240219	76800	23.96	20241115	0.23	N	000120	5000	1140 억	3099332	N	N	172	N	N
10	20250218	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	96100	-100	5	-0.10	6017542500	62583	85.59	95600	96700	94700	125000	67400	96200	96153.00	13.63	0	-5897	98466	97332	95866	94732	93266	97900	95300	1141	28800	5000	73110	100	1	22812344	21923	9.75	0.56	12	0.27	9854.00	170304.00	147800	20240207	-34.98	76800	20241115	25.13	97000	-0.93	20250217	77500	24.00	20250203	140000	-31.36	20240219	76800	25.13	20241115	0.31	N	000120	5000	1140 억	3109634	N	N	172	N	N
11	20250218	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	96200	0	3	0.00	4589100300	47751	65.31	95600	96700	94700	125000	67400	96200	96104.79	13.63	0	2447	98466	97332	95866	94732	93266	97900	95300	1141	28800	5000	73110	100	1	22812344	21945	9.76	0.56	12	0.21	9854.00	170304.00	147800	20240207	-34.91	76800	20241115	25.26	97000	-0.82	20250217	77500	24.13	20250203	140000	-31.29	20240219	76800	25.26	20241115	0.31	N	000120	5000	1140 억	3109634	N	N	50	N	N
12	20250218	140103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	96000	-200	5	-0.21	3819480500	39742	54.35	95600	96700	94700	125000	67400	96200	96106.89	13.63	0	2378	98466	97332	95866	94732	93266	97900	95300	1141	28800	5000	73110	100	1	22812344	21900	9.74	0.56	12	0.17	9854.00	170304.00	147800	20240207	-35.05	76800	20241115	25.00	97000	-1.03	20250217	77500	23.87	20250203	140000	-31.43	20240219	76800	25.00	20241115	0.31	N	000120	5000	1140 억	3109634	N	N	50	N	N
13	20250218	130102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	96200	0	3	0.00	3239948800	33720	46.12	95600	96700	94700	125000	67400	96200	96083.87	13.63	0	2752	98466	97332	95866	94732	93266	97900	95300	1141	28800	5000	73110	100	1	22812344	21945	9.76	0.56	12	0.15	9854.00	170304.00	147800	20240207	-34.91	76800	20241115	25.26	97000	-0.82	20250217	77500	24.13	20250203	140000	-31.29	20240219	76800	25.26	20241115	0.31	N	000120	5000	1140 억	3109634	N	N	50	N	N
14	20250218	120102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	96400	200	2	0.21	2698115700	28103	38.44	95600	96700	94700	125000	67400	96200	96008.07	13.63	0	2459	98466	97332	95866	94732	93266	97900	95300	1141	28800	5000	73110	100	1	22812344	21991	9.78	0.57	12	0.12	9854.00	170304.00	147800	20240207	-34.78	76800	20241115	25.52	97000	-0.62	20250217	77500	24.39	20250203	140000	-31.14	20240219	76800	25.52	20241115	0.31	N	000120	5000	1140 억	3109634	N	N	50	N	N
15	20250218	110103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	96400	200	2	0.21	2148542000	22406	30.64	95600	96700	94700	125000	67400	96200	95891.30	13.63	0	1864	98466	97332	95866	94732	93266	97900	95300	1141	28800	5000	73110	100	1	22812344	21991	9.78	0.57	12	0.10	9854.00	170304.00	147800	20240207	-34.78	76800	20241115	25.52	97000	-0.62	20250217	77500	24.39	20250203	140000	-31.14	20240219	76800	25.52	20241115	0.31	N	000120	5000	1140 억	3109634	N	N	50	N	N
16	20250218	100102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95900	-300	5	-0.31	1100046300	11524	15.76	95600	96300	94700	125000	67400	96200	95456.66	13.63	0	874	98466	97332	95866	94732	93266	97900	95300	1141	28800	5000	73110	100	1	22812344	21877	9.73	0.56	12	0.05	9854.00	170304.00	147800	20240207	-35.12	76800	20241115	24.87	97000	-1.13	20250217	77500	23.74	20250203	140000	-31.50	20240219	76800	24.87	20241115	0.31	N	000120	5000	1140 억	3109634	N	N	50	N	N
17	20250218	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95500	-700	5	-0.73	27725700	290	0.40	95600	95600	95500	125000	67400	96200	95595.44	13.63	0	-113	98466	97332	95866	94732	93266	97900	95300	1141	28800	5000	73110	100	1	22812344	21786	9.69	0.56	12	0.00	9854.00	170304.00	147800	20240207	-35.39	76800	20241115	24.35	97000	-1.55	20250217	77500	23.23	20250203	140000	-31.79	20240219	76800	24.35	20241115	0.31	N	000120	5000	1140 억	3109634	N	N	50	N	N
18	20250217	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	96200	900	2	0.94	7005298800	73044	69.47	96100	97000	94400	123800	66800	95300	95905.01	13.68	0	-12854	97100	96200	95000	94100	92900	96650	94550	1141	28500	5000	72420	100	1	22812344	21945	9.76	0.56	12	0.32	9854.00	170304.00	148600	20240202	-35.26	76800	20241115	25.26	97000	-0.82	20250217	77500	24.13	20250203	140000	-31.29	20240219	76800	25.26	20241115	0.35	N	000120	5000	1140 억	3121862	N	N	50	N	N
19	20250217	150103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95700	400	2	0.42	6464075300	67409	64.11	96100	97000	94400	123800	66800	95300	95893.36	13.68	0	-10007	97100	96200	95000	94100	92900	96650	94550	1141	28500	5000	72420	100	1	22812344	21831	9.71	0.56	12	0.30	9854.00	170304.00	148600	20240202	-35.60	76800	20241115	24.61	97000	-1.34	20250217	77500	23.48	20250203	140000	-31.64	20240219	76800	24.61	20241115	0.35	N	000120	5000	1140 억	3121862	N	N	313	N	N
20	20250217	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	96100	800	2	0.84	5178876500	54047	51.40	96100	97000	94400	123800	66800	95300	95821.72	13.68	0	-5133	97100	96200	95000	94100	92900	96650	94550	1141	28500	5000	72420	100	1	22812344	21923	9.75	0.56	12	0.24	9854.00	170304.00	148600	20240202	-35.33	76800	20241115	25.13	97000	-0.93	20250217	77500	24.00	20250203	140000	-31.36	20240219	76800	25.13	20241115	0.35	N	000120	5000	1140 억	3121862	N	N	313	N	N
21	20250217	130102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95800	500	2	0.52	3168848000	33168	31.54	96100	96200	94400	123800	66800	95300	95539.32	13.68	0	-5233	97100	96200	95000	94100	92900	96650	94550	1141	28500	5000	72420	100	1	22812344	21854	9.72	0.56	12	0.15	9854.00	170304.00	148600	20240202	-35.53	76800	20241115	24.74	96400	-0.62	20250213	77500	23.61	20250203	140000	-31.57	20240219	76800	24.74	20241115	0.35	N	000120	5000	1140 억	3121862	N	N	313	N	N
22	20250217	120103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95700	400	2	0.42	2558132800	26791	25.48	96100	96200	94400	123800	66800	95300	95484.78	13.68	0	-2528	97100	96200	95000	94100	92900	96650	94550	1141	28500	5000	72420	100	1	22812344	21831	9.71	0.56	12	0.12	9854.00	170304.00	148600	20240202	-35.60	76800	20241115	24.61	96400	-0.73	20250213	77500	23.48	20250203	140000	-31.64	20240219	76800	24.61	20241115	0.35	N	000120	5000	1140 억	3121862	N	N	313	N	N
23	20250217	110103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95700	400	2	0.42	1963000400	20569	19.56	96100	96200	94400	123800	66800	95300	95434.90	13.68	0	-1355	97100	96200	95000	94100	92900	96650	94550	1141	28500	5000	72420	100	1	22812344	21831	9.71	0.56	12	0.09	9854.00	170304.00	148600	20240202	-35.60	76800	20241115	24.61	96400	-0.73	20250213	77500	23.48	20250203	140000	-31.64	20240219	76800	24.61	20241115	0.35	N	000120	5000	1140 억	3121862	N	N	313	N	N
24	20250217	100103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95400	100	2	0.10	1274094900	13362	12.71	96100	96200	94400	123800	66800	95300	95352.11	13.68	0	-793	97100	96200	95000	94100	92900	96650	94550	1141	28500	5000	72420	100	1	22812344	21763	9.68	0.56	12	0.06	9854.00	170304.00	148600	20240202	-35.80	76800	20241115	24.22	96400	-1.04	20250213	77500	23.10	20250203	140000	-31.86	20240219	76800	24.22	20241115	0.35	N	000120	5000	1140 억	3121862	N	N	313	N	N
25	20250217	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95600	300	2	0.31	68964000	718	0.68	96100	96200	95600	123800	66800	95300	96050.14	13.68	0	-256	97100	96200	95000	94100	92900	96650	94550	1141	28500	5000	72420	100	1	22812344	21809	9.70	0.56	12	0.00	9854.00	170304.00	148600	20240202	-35.67	76800	20241115	24.48	96400	-0.83	20250213	77500	23.35	20250203	140000	-31.71	20240219	76800	24.48	20241115	0.35	N	000120	5000	1140 억	3121862	N	N	313	N	N
26	20250214	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95300	100	2	0.11	9942003200	104872	75.51	94500	95900	93800	123700	66700	95200	94801.09	13.61	0	17484	98466	96832	94766	93132	91066	97650	93950	1141	28500	5000	72350	100	1	22812344	21740	9.67	0.56	12	0.46	9854.00	170304.00	148600	20240202	-35.87	76800	20241115	24.09	96400	-1.14	20250213	77500	22.97	20250203	140500	-32.17	20240215	76800	24.09	20241115	0.40	N	000120	5000	1140 억	3104965	N	N	313	N	N
27	20250214	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95200	0	3	0.00	9296820100	98098	70.63	94500	95900	93800	123700	66700	95200	94770.74	13.61	0	20494	98466	96832	94766	93132	91066	97650	93950	1141	28500	5000	72350	100	1	22812344	21717	9.66	0.56	12	0.43	9854.00	170304.00	148600	20240202	-35.94	76800	20241115	23.96	96400	-1.24	20250213	77500	22.84	20250203	140500	-32.24	20240215	76800	23.96	20241115	0.40	N	000120	5000	1140 억	3104965	N	N	120	N	N
28	20250214	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95500	300	2	0.32	5981203500	63114	45.44	94500	95800	93800	123700	66700	95200	94768.25	13.61	0	6875	98466	96832	94766	93132	91066	97650	93950	1141	28500	5000	72350	100	1	22812344	21786	9.69	0.56	12	0.28	9854.00	170304.00	148600	20240202	-35.73	76800	20241115	24.35	96400	-0.93	20250213	77500	23.23	20250203	140500	-32.03	20240215	76800	24.35	20241115	0.40	N	000120	5000	1140 억	3104965	N	N	120	N	N
29	20250214	130103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95500	300	2	0.32	4984711400	52677	37.93	94500	95600	93800	123700	66700	95200	94627.85	13.61	0	8775	98466	96832	94766	93132	91066	97650	93950	1141	28500	5000	72350	100	1	22812344	21786	9.69	0.56	12	0.23	9854.00	170304.00	148600	20240202	-35.73	76800	20241115	24.35	96400	-0.93	20250213	77500	23.23	20250203	140500	-32.03	20240215	76800	24.35	20241115	0.40	N	000120	5000	1140 억	3104965	N	N	120	N	N
30	20250214	120102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95000	-200	5	-0.21	4293073700	45417	32.70	94500	95600	93800	123700	66700	95200	94525.70	13.61	0	8318	98466	96832	94766	93132	91066	97650	93950	1141	28500	5000	72350	100	1	22812344	21672	9.64	0.56	12	0.20	9854.00	170304.00	148600	20240202	-36.07	76800	20241115	23.70	96400	-1.45	20250213	77500	22.58	20250203	140500	-32.38	20240215	76800	23.70	20241115	0.40	N	000120	5000	1140 억	3104965	N	N	120	N	N
31	20250214	110102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	94700	-500	5	-0.53	3641020500	38536	27.75	94500	95600	93800	123700	66700	95200	94483.61	13.61	0	8327	98466	96832	94766	93132	91066	97650	93950	1141	28500	5000	72350	100	1	22812344	21603	9.61	0.56	12	0.17	9854.00	170304.00	148600	20240202	-36.27	76800	20241115	23.31	96400	-1.76	20250213	77500	22.19	20250203	140500	-32.60	20240215	76800	23.31	20241115	0.40	N	000120	5000	1140 억	3104965	N	N	120	N	N
32	20250214	100103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	94400	-800	5	-0.84	2483224000	26292	18.93	94500	95600	93800	123700	66700	95200	94447.89	13.61	0	5173	98466	96832	94766	93132	91066	97650	93950	1141	28500	5000	72350	100	1	22812344	21535	9.58	0.55	12	0.12	9854.00	170304.00	148600	20240202	-36.47	76800	20241115	22.92	96400	-2.07	20250213	77500	21.81	20250203	140500	-32.81	20240215	76800	22.92	20241115	0.40	N	000120	5000	1140 억	3104965	N	N	120	N	N
33	20250214	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	94700	-500	5	-0.53	115687000	1224	0.88	94500	94700	94500	123700	66700	95200	94515.52	13.61	0	170	98466	96832	94766	93132	91066	97650	93950	1141	28500	5000	72350	100	1	22812344	21603	9.61	0.56	12	0.01	9854.00	170304.00	148600	20240202	-36.27	76800	20241115	23.31	96400	-1.76	20250213	77500	22.19	20250203	140500	-32.60	20240215	76800	23.31	20241115	0.40	N	000120	5000	1140 억	3104965	N	N	120	N	N
34	20250213	160103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95200	900	2	0.95	13159895600	138367	48.34	93700	96400	92700	122500	66100	94300	95108.60	13.49	-544	21061	98633	96466	92633	90466	86633	97550	91550	1141	28200	5000	71660	100	1	22812344	21717	9.66	0.56	12	0.61	9854.00	170304.00	148600	20240202	-35.94	76800	20241115	23.96	96400	-1.24	20250213	77500	22.84	20250203	142600	-33.24	20240213	76800	23.96	20241115	0.43	N	000120	5000	1140 억	3077277	N	N	120	N	N
35	20250213	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95300	1000	2	1.06	11533404800	121286	42.38	93700	96400	92700	122500	66100	94300	95092.66	13.49	-544	21768	98633	96466	92633	90466	86633	97550	91550	1141	28200	5000	71660	100	1	22812344	21740	9.67	0.56	12	0.53	9854.00	170304.00	148600	20240202	-35.87	76800	20241115	24.09	96400	-1.14	20250213	77500	22.97	20250203	142600	-33.17	20240213	76800	24.09	20241115	0.43	N	000120	5000	1140 억	3077277	N	N	57	N	N
36	20250213	140103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	96100	1800	2	1.91	9914935400	104402	36.48	93700	96400	92700	122500	66100	94300	94968.86	13.49	-544	19273	98633	96466	92633	90466	86633	97550	91550	1141	28200	5000	71660	100	1	22812344	21923	9.75	0.56	12	0.46	9854.00	170304.00	148600	20240202	-35.33	76800	20241115	25.13	96400	-0.31	20250213	77500	24.00	20250203	142600	-32.61	20240213	76800	25.13	20241115	0.43	N	000120	5000	1140 억	3077277	N	N	57	N	N
37	20250213	130102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95400	1100	2	1.17	7789182200	82241	28.73	93700	96000	92700	122500	66100	94300	94711.69	13.49	-544	8698	98633	96466	92633	90466	86633	97550	91550	1141	28200	5000	71660	100	1	22812344	21763	9.68	0.56	12	0.36	9854.00	170304.00	148600	20240202	-35.80	76800	20241115	24.22	96000	-0.62	20250213	77500	23.10	20250203	142600	-33.10	20240213	76800	24.22	20241115	0.43	N	000120	5000	1140 억	3077277	N	N	57	N	N
38	20250213	120103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95500	1200	2	1.27	6573204300	69495	24.28	93700	96000	92700	122500	66100	94300	94585.30	13.49	-544	6965	98633	96466	92633	90466	86633	97550	91550	1141	28200	5000	71660	100	1	22812344	21786	9.69	0.56	12	0.30	9854.00	170304.00	148600	20240202	-35.73	76800	20241115	24.35	96000	-0.52	20250213	77500	23.23	20250203	142600	-33.03	20240213	76800	24.35	20241115	0.43	N	000120	5000	1140 억	3077277	N	N	57	N	N
39	20250213	110102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	95300	1000	2	1.06	5078228600	53848	18.81	93700	95300	92700	122500	66100	94300	94306.73	13.49	-544	4498	98633	96466	92633	90466	86633	97550	91550	1141	28200	5000	71660	100	1	22812344	21740	9.67	0.56	12	0.24	9854.00	170304.00	148600	20240202	-35.87	76800	20241115	24.09	95300	0.00	20250213	77500	22.97	20250203	142600	-33.17	20240213	76800	24.09	20241115	0.43	N	000120	5000	1140 억	3077277	N	N	57	N	N
40	20250213	100102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	94500	200	2	0.21	2765773900	29403	10.27	93700	95100	92700	122500	66100	94300	94064.30	13.49	-544	-793	98633	96466	92633	90466	86633	97550	91550	1141	28200	5000	71660	100	1	22812344	21558	9.59	0.55	12	0.13	9854.00	170304.00	148600	20240202	-36.41	76800	20241115	23.05	95100	-0.63	20250213	77500	21.94	20250203	142600	-33.73	20240213	76800	23.05	20241115	0.43	N	000120	5000	1140 억	3077277	N	N	57	N	N
41	20250213	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	93500	-800	5	-0.85	145692800	1555	0.54	93700	93900	93500	122500	66100	94300	93691.16	13.49	-544	-269	98633	96466	92633	90466	86633	97550	91550	1141	28200	5000	71660	100	1	22812344	21330	9.49	0.55	12	0.01	9854.00	170304.00	148600	20240202	-37.08	76800	20241115	21.74	94800	-1.37	20250212	77500	20.65	20250203	142600	-34.43	20240213	76800	21.74	20241115	0.43	N	000120	5000	1140 억	3077277	N	N	57	N	N
42	20250212	160103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	94300	5400	2	6.07	26584033800	285519	140.02	90400	94800	88800	115500	62300	88900	93107.11	13.41	0	18157	93100	91000	87200	85100	81300	92050	86150	1141	26600	5000	67560	100	1	22812344	21512	9.57	0.55	12	1.25	9854.00	170304.00	148600	20240202	-36.54	76800	20241115	22.79	94800	-0.53	20250212	77500	21.68	20250203	142600	-33.87	20240213	76800	22.79	20241115	0.50	N	000120	5000	1140 억	3059488	N	N	57	N	N
43	20250212	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	94300	5400	2	6.07	25389539000	272843	133.80	90400	94800	88800	115500	62300	88900	93055.73	13.41	0	17195	93100	91000	87200	85100	81300	92050	86150	1141	26600	5000	67560	100	1	22812344	21512	9.57	0.55	12	1.20	9854.00	170304.00	148600	20240202	-36.54	76800	20241115	22.79	94800	-0.53	20250212	77500	21.68	20250203	142600	-33.87	20240213	76800	22.79	20241115	0.50	N	000120	5000	1140 억	3059488	N	N	17	N	N
44	20250212	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	94500	5600	2	6.30	22508154500	242374	118.86	90400	94600	88800	115500	62300	88900	92865.65	13.41	0	24237	93100	91000	87200	85100	81300	92050	86150	1141	26600	5000	67560	100	1	22812344	21558	9.59	0.55	12	1.06	9854.00	170304.00	148600	20240202	-36.41	76800	20241115	23.05	94600	-0.11	20250212	77500	21.94	20250203	142600	-33.73	20240213	76800	23.05	20241115	0.50	N	000120	5000	1140 억	3059488	N	N	17	N	N
45	20250212	130103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	94300	5400	2	6.07	19936641000	215107	105.49	90400	94400	88800	115500	62300	88900	92682.72	13.41	0	26970	93100	91000	87200	85100	81300	92050	86150	1141	26600	5000	67560	100	1	22812344	21512	9.57	0.55	12	0.94	9854.00	170304.00	148600	20240202	-36.54	76800	20241115	22.79	94400	-0.11	20250212	77500	21.68	20250203	142600	-33.87	20240213	76800	22.79	20241115	0.50	N	000120	5000	1140 억	3059488	N	N	17	N	N
46	20250212	120103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	93800	4900	2	5.51	17477049900	188980	92.68	90400	94100	88800	115500	62300	88900	92481.25	13.41	0	28170	93100	91000	87200	85100	81300	92050	86150	1141	26600	5000	67560	100	1	22812344	21398	9.52	0.55	12	0.83	9854.00	170304.00	148600	20240202	-36.88	76800	20241115	22.14	94100	-0.32	20250212	77500	21.03	20250203	142600	-34.22	20240213	76800	22.14	20241115	0.50	N	000120	5000	1140 억	3059488	N	N	17	N	N
47	20250212	110103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	93400	4500	2	5.06	15168276900	164360	80.60	90400	94000	88800	115500	62300	88900	92287.24	13.41	0	29205	93100	91000	87200	85100	81300	92050	86150	1141	26600	5000	67560	100	1	22812344	21307	9.48	0.55	12	0.72	9854.00	170304.00	148600	20240202	-37.15	76800	20241115	21.61	94000	-0.64	20250212	77500	20.52	20250203	142600	-34.50	20240213	76800	21.61	20241115	0.50	N	000120	5000	1140 억	3059488	N	N	17	N	N
48	20250212	100103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	92900	4000	2	4.50	9895850200	107869	52.90	90400	93500	88800	115500	62300	88900	91739.94	13.41	0	24452	93100	91000	87200	85100	81300	92050	86150	1141	26600	5000	67560	100	1	22812344	21193	9.43	0.55	12	0.47	9854.00	170304.00	148600	20240202	-37.48	76800	20241115	20.96	93500	-0.64	20250212	77500	19.87	20250203	142600	-34.85	20240213	76800	20.96	20241115	0.50	N	000120	5000	1140 억	3059488	N	N	17	N	N
49	20250212	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	89000	100	2	0.11	343065600	3813	1.87	90400	90400	89000	115500	62300	88900	89977.14	13.41	0	-2025	93100	91000	87200	85100	81300	92050	86150	1141	26600	5000	67560	100	1	22812344	20303	9.03	0.52	12	0.02	9854.00	170304.00	148600	20240202	-40.11	76800	20241115	15.89	90400	-1.55	20250212	77500	14.84	20250203	142600	-37.59	20240213	76800	15.89	20241115	0.50	N	000120	5000	1140 억	3059488	N	N	17	N	N
50	20250211	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	88900	4800	2	5.71	17898317800	203374	173.59	84100	89300	83400	109300	58900	84100	88006.51	13.26	0	41715	88100	86100	84000	82000	79900	87100	83000	1141	25200	5000	63910	100	1	22812344	20280	9.02	0.52	12	0.89	9854.00	170304.00	148600	20240202	-40.17	76800	20241115	15.76	89300	-0.45	20250211	77500	14.71	20250203	142600	-37.66	20240213	76800	15.76	20241115	0.52	N	000120	5000	1140 억	3025858	N	N	17	N	N
51	20250211	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	88700	4600	2	5.47	17020103900	193490	165.15	84100	89300	83400	109300	58900	84100	87963.74	13.26	0	42803	88100	86100	84000	82000	79900	87100	83000	1141	25200	5000	63910	100	1	22812344	20235	9.00	0.52	12	0.85	9854.00	170304.00	148600	20240202	-40.31	76800	20241115	15.49	89300	-0.67	20250211	77500	14.45	20250203	142600	-37.80	20240213	76800	15.49	20241115	0.52	N	000120	5000	1140 억	3025858	N	N	53	N	N
52	20250211	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	88700	4600	2	5.47	14742430000	167893	143.30	84100	89300	83400	109300	58900	84100	87808.49	13.26	0	44167	88100	86100	84000	82000	79900	87100	83000	1141	25200	5000	63910	100	1	22812344	20235	9.00	0.52	12	0.74	9854.00	170304.00	148600	20240202	-40.31	76800	20241115	15.49	89300	-0.67	20250211	77500	14.45	20250203	142600	-37.80	20240213	76800	15.49	20241115	0.52	N	000120	5000	1140 억	3025858	N	N	53	N	N
53	20250211	130102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	88900	4800	2	5.71	13188552000	150355	128.34	84100	89300	83400	109300	58900	84100	87716.09	13.26	0	43137	88100	86100	84000	82000	79900	87100	83000	1141	25200	5000	63910	100	1	22812344	20280	9.02	0.52	12	0.66	9854.00	170304.00	148600	20240202	-40.17	76800	20241115	15.76	89300	-0.45	20250211	77500	14.71	20250203	142600	-37.66	20240213	76800	15.76	20241115	0.52	N	000120	5000	1140 억	3025858	N	N	53	N	N
54	20250211	120102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	89200	5100	2	6.06	11735744400	134041	114.41	84100	89300	83400	109300	58900	84100	87553.39	13.26	0	42417	88100	86100	84000	82000	79900	87100	83000	1141	25200	5000	63910	100	1	22812344	20349	9.05	0.52	12	0.59	9854.00	170304.00	148600	20240202	-39.97	76800	20241115	16.15	89300	-0.11	20250211	77500	15.10	20250203	142600	-37.45	20240213	76800	16.15	20241115	0.52	N	000120	5000	1140 억	3025858	N	N	53	N	N
55	20250211	110102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	88400	4300	2	5.11	9770832900	111944	95.55	84100	89000	83400	109300	58900	84100	87283.22	13.26	0	38757	88100	86100	84000	82000	79900	87100	83000	1141	25200	5000	63910	100	1	22812344	20166	8.97	0.52	12	0.49	9854.00	170304.00	148600	20240202	-40.51	76800	20241115	15.10	89000	0.00	20250107	77500	14.06	20250203	142600	-38.01	20240213	76800	15.10	20241115	0.52	N	000120	5000	1140 억	3025858	N	N	53	N	N
56	20250211	100102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	88500	4400	2	5.23	6701045800	77222	65.91	84100	89000	83400	109300	58900	84100	86776.38	13.26	0	31746	88100	86100	84000	82000	79900	87100	83000	1141	25200	5000	63910	100	1	22812344	20189	8.98	0.52	12	0.34	9854.00	170304.00	148600	20240202	-40.44	76800	20241115	15.23	89000	0.00	20250107	77500	14.19	20250203	142600	-37.94	20240213	76800	15.23	20241115	0.52	N	000120	5000	1140 억	3025858	N	N	53	N	N
57	20250211	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	84300	200	2	0.24	31459800	374	0.32	84100	84500	84000	109300	58900	84100	84117.11	13.26	0	-166	88100	86100	84000	82000	79900	87100	83000	1141	25200	5000	63910	100	1	22812344	19231	8.55	0.49	12	0.00	9854.00	170304.00	148600	20240202	-43.27	76800	20241115	9.77	89000	-5.28	20250107	77500	8.77	20250203	142600	-40.88	20240213	76800	9.77	20241115	0.52	N	000120	5000	1140 억	3025858	N	N	53	N	N
58	20250210	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	84100	2300	2	2.81	9839532900	116915	216.28	81900	86000	81900	106300	57300	81800	84159.81	13.17	0	27579	83666	82732	81366	80432	79066	83200	80900	1141	24500	5000	62160	100	1	22812344	19185	8.53	0.49	12	0.51	9854.00	170304.00	148600	20240202	-43.41	76800	20241115	9.51	89000	-5.51	20250107	77500	8.52	20250203	142600	-41.02	20240213	76800	9.51	20241115	0.54	N	000120	5000	1140 억	3004697	N	N	53	N	N
59	20250210	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	84200	2400	2	2.93	9294473100	110435	204.29	81900	86000	81900	106300	57300	81800	84162.45	13.17	0	29973	83666	82732	81366	80432	79066	83200	80900	1141	24500	5000	62160	100	1	22812344	19208	8.54	0.49	12	0.48	9854.00	170304.00	148600	20240202	-43.34	76800	20241115	9.64	89000	-5.39	20250107	77500	8.65	20250203	142600	-40.95	20240213	76800	9.64	20241115	0.54	N	000120	5000	1140 억	3004697	N	N	66	N	N
60	20250210	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	84400	2600	2	3.18	8169008500	97045	179.52	81900	86000	81900	106300	57300	81800	84177.60	13.17	0	29586	83666	82732	81366	80432	79066	83200	80900	1141	24500	5000	62160	100	1	22812344	19254	8.57	0.50	12	0.43	9854.00	170304.00	148600	20240202	-43.20	76800	20241115	9.90	89000	-5.17	20250107	77500	8.90	20250203	142600	-40.81	20240213	76800	9.90	20241115	0.54	N	000120	5000	1140 억	3004697	N	N	66	N	N
61	20250210	130103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	84600	2800	2	3.42	7575325700	90021	166.53	81900	86000	81900	106300	57300	81800	84150.73	13.17	0	30839	83666	82732	81366	80432	79066	83200	80900	1141	24500	5000	62160	100	1	22812344	19299	8.59	0.50	12	0.39	9854.00	170304.00	148600	20240202	-43.07	76800	20241115	10.16	89000	-4.94	20250107	77500	9.16	20250203	142600	-40.67	20240213	76800	10.16	20241115	0.54	N	000120	5000	1140 억	3004697	N	N	66	N	N
62	20250210	120103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	85000	3200	2	3.91	7026992100	83549	154.56	81900	86000	81900	106300	57300	81800	84106.32	13.17	0	31387	83666	82732	81366	80432	79066	83200	80900	1141	24500	5000	62160	100	1	22812344	19390	8.63	0.50	12	0.37	9854.00	170304.00	148600	20240202	-42.80	76800	20241115	10.68	89000	-4.49	20250107	77500	9.68	20250203	142600	-40.39	20240213	76800	10.68	20241115	0.54	N	000120	5000	1140 억	3004697	N	N	66	N	N
63	20250210	110102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	85500	3700	2	4.52	5931877100	70692	130.77	81900	86000	81900	106300	57300	81800	83911.67	13.17	0	28792	83666	82732	81366	80432	79066	83200	80900	1141	24500	5000	62160	100	1	22812344	19505	8.68	0.50	12	0.31	9854.00	170304.00	148600	20240202	-42.46	76800	20241115	11.33	89000	-3.93	20250107	77500	10.32	20250203	142600	-40.04	20240213	76800	11.33	20241115	0.54	N	000120	5000	1140 억	3004697	N	N	66	N	N
64	20250210	100102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	82800	1000	2	1.22	1637813500	19792	36.61	81900	83300	81900	106300	57300	81800	82751.43	13.17	0	4012	83666	82732	81366	80432	79066	83200	80900	1141	24500	5000	62160	100	1	22812344	18889	8.40	0.49	12	0.09	9854.00	170304.00	148600	20240202	-44.28	76800	20241115	7.81	89000	-6.97	20250107	77500	6.84	20250203	142600	-41.94	20240213	76800	7.81	20241115	0.54	N	000120	5000	1140 억	3004697	N	N	66	N	N
65	20250210	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	82300	500	2	0.61	105939900	1287	2.38	81900	82700	81900	106300	57300	81800	82316.59	13.17	0	259	83666	82732	81366	80432	79066	83200	80900	1141	24500	5000	62160	100	1	22812344	18775	8.35	0.48	12	0.01	9854.00	170304.00	148600	20240202	-44.62	76800	20241115	7.16	89000	-7.53	20250107	77500	6.19	20250203	142600	-42.29	20240213	76800	7.16	20241115	0.54	N	000120	5000	1140 억	3004697	N	N	66	N	N
66	20250207	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81800	600	2	0.74	4416403500	54026	111.69	81200	82300	80000	105500	56900	81200	81745.88	13.15	0	9479	82466	81832	81166	80532	79866	81850	80550	1141	24300	5000	61710	100	1	22812344	18660	8.30	0.48	12	0.24	9854.00	170304.00	148600	20240202	-44.95	76800	20241115	6.51	89000	-8.09	20250107	77500	5.55	20250203	147800	-44.65	20240207	76800	6.51	20241115	0.54	N	000120	5000	1140 억	3000255	N	N	66	N	N
67	20250207	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	82000	800	2	0.99	4026316200	49263	101.84	81200	82300	80000	105500	56900	81200	81731.04	13.15	0	9292	82466	81832	81166	80532	79866	81850	80550	1141	24300	5000	61710	100	1	22812344	18706	8.32	0.48	12	0.22	9854.00	170304.00	148600	20240202	-44.82	76800	20241115	6.77	89000	-7.87	20250107	77500	5.81	20250203	147800	-44.52	20240207	76800	6.77	20241115	0.54	N	000120	5000	1140 억	3000255	N	N	154	N	N
68	20250207	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81700	500	2	0.62	3438650300	42089	87.01	81200	82300	80000	105500	56900	81200	81699.50	13.15	0	7263	82466	81832	81166	80532	79866	81850	80550	1141	24300	5000	61710	100	1	22812344	18638	8.29	0.48	12	0.18	9854.00	170304.00	148600	20240202	-45.02	76800	20241115	6.38	89000	-8.20	20250107	77500	5.42	20250203	147800	-44.72	20240207	76800	6.38	20241115	0.54	N	000120	5000	1140 억	3000255	N	N	154	N	N
69	20250207	130102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81600	400	2	0.49	2810595500	34396	71.11	81200	82300	80000	105500	56900	81200	81712.86	13.15	0	6871	82466	81832	81166	80532	79866	81850	80550	1141	24300	5000	61710	100	1	22812344	18615	8.28	0.48	12	0.15	9854.00	170304.00	148600	20240202	-45.09	76800	20241115	6.25	89000	-8.31	20250107	77500	5.29	20250203	147800	-44.79	20240207	76800	6.25	20241115	0.54	N	000120	5000	1140 억	3000255	N	N	154	N	N
70	20250207	120102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81800	600	2	0.74	2511562600	30733	63.54	81200	82300	80000	105500	56900	81200	81722.01	13.15	0	6339	82466	81832	81166	80532	79866	81850	80550	1141	24300	5000	61710	100	1	22812344	18660	8.30	0.48	12	0.13	9854.00	170304.00	148600	20240202	-44.95	76800	20241115	6.51	89000	-8.09	20250107	77500	5.55	20250203	147800	-44.65	20240207	76800	6.51	20241115	0.54	N	000120	5000	1140 억	3000255	N	N	154	N	N
71	20250207	110103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81700	500	2	0.62	1677535100	20561	42.51	81200	82000	80000	105500	56900	81200	81588.21	13.15	0	3415	82466	81832	81166	80532	79866	81850	80550	1141	24300	5000	61710	100	1	22812344	18638	8.29	0.48	12	0.09	9854.00	170304.00	148600	20240202	-45.02	76800	20241115	6.38	89000	-8.20	20250107	77500	5.42	20250203	147800	-44.72	20240207	76800	6.38	20241115	0.54	N	000120	5000	1140 억	3000255	N	N	154	N	N
72	20250207	100102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81700	500	2	0.62	946765500	11591	23.96	81200	82000	81000	105500	56900	81200	81681.09	13.15	0	3734	82466	81832	81166	80532	79866	81850	80550	1141	24300	5000	61710	100	1	22812344	18638	8.29	0.48	12	0.05	9854.00	170304.00	148600	20240202	-45.02	76800	20241115	6.38	89000	-8.20	20250107	77500	5.42	20250203	147800	-44.72	20240207	76800	6.38	20241115	0.54	N	000120	5000	1140 억	3000255	N	N	154	N	N
73	20250207	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81200	0	3	0.00	57731100	711	1.47	81200	81300	81000	105500	56900	81200	81197.05	13.15	0	-305	82466	81832	81166	80532	79866	81850	80550	1141	24300	5000	61710	100	1	22812344	18524	8.24	0.48	12	0.00	9854.00	170304.00	148600	20240202	-45.36	76800	20241115	5.73	89000	-8.76	20250107	77500	4.77	20250203	147800	-45.06	20240207	76800	5.73	20241115	0.54	N	000120	5000	1140 억	3000255	N	N	154	N	N
74	20250206	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81200	900	2	1.12	3930384900	48357	148.68	81200	81800	80500	104300	56300	80300	81278.64	13.10	0	12655	81900	81100	80600	79800	79300	80850	79550	1141	24000	5000	61020	100	1	22812344	18524	8.24	0.48	12	0.21	9854.00	170304.00	148600	20240202	-45.36	76800	20241115	5.73	89000	-8.76	20250107	77500	4.77	20250203	147800	-45.06	20240207	76800	5.73	20241115	0.45	N	000120	5000	1140 억	2988901	N	N	154	N	N
75	20250206	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81000	700	2	0.87	3417402300	42035	129.24	81200	81800	80500	104300	56300	80300	81298.97	13.10	0	12539	81900	81100	80600	79800	79300	80850	79550	1141	24000	5000	61020	100	1	22812344	18478	8.22	0.48	12	0.18	9854.00	170304.00	148600	20240202	-45.49	76800	20241115	5.47	89000	-8.99	20250107	77500	4.52	20250203	147800	-45.20	20240207	76800	5.47	20241115	0.45	N	000120	5000	1140 억	2988901	N	N	36	N	N
76	20250206	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80900	600	2	0.75	2982592700	36665	112.73	81200	81800	80500	104300	56300	80300	81347.13	13.10	0	12300	81900	81100	80600	79800	79300	80850	79550	1141	24000	5000	61020	100	1	22812344	18455	8.21	0.48	12	0.16	9854.00	170304.00	148600	20240202	-45.56	76800	20241115	5.34	89000	-9.10	20250107	77500	4.39	20250203	147800	-45.26	20240207	76800	5.34	20241115	0.45	N	000120	5000	1140 억	2988901	N	N	36	N	N
77	20250206	130102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81200	900	2	1.12	2575786000	31648	97.30	81200	81800	80500	104300	56300	80300	81388.59	13.10	0	12835	81900	81100	80600	79800	79300	80850	79550	1141	24000	5000	61020	100	1	22812344	18524	8.24	0.48	12	0.14	9854.00	170304.00	148600	20240202	-45.36	76800	20241115	5.73	89000	-8.76	20250107	77500	4.77	20250203	147800	-45.06	20240207	76800	5.73	20241115	0.45	N	000120	5000	1140 억	2988901	N	N	36	N	N
78	20250206	120102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81400	1100	2	1.37	2296378000	28212	86.74	81200	81800	80500	104300	56300	80300	81397.21	13.10	0	13220	81900	81100	80600	79800	79300	80850	79550	1141	24000	5000	61020	100	1	22812344	18569	8.26	0.48	12	0.12	9854.00	170304.00	148600	20240202	-45.22	76800	20241115	5.99	89000	-8.54	20250107	77500	5.03	20250203	147800	-44.93	20240207	76800	5.99	20241115	0.45	N	000120	5000	1140 억	2988901	N	N	36	N	N
79	20250206	110102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81400	1100	2	1.37	1974443400	24263	74.60	81200	81800	80500	104300	56300	80300	81376.72	13.10	0	12284	81900	81100	80600	79800	79300	80850	79550	1141	24000	5000	61020	100	1	22812344	18569	8.26	0.48	12	0.11	9854.00	170304.00	148600	20240202	-45.22	76800	20241115	5.99	89000	-8.54	20250107	77500	5.03	20250203	147800	-44.93	20240207	76800	5.99	20241115	0.45	N	000120	5000	1140 억	2988901	N	N	36	N	N
80	20250206	100102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81800	1500	2	1.87	1371766500	16874	51.88	81200	81800	80500	104300	56300	80300	81294.68	13.10	0	9378	81900	81100	80600	79800	79300	80850	79550	1141	24000	5000	61020	100	1	22812344	18660	8.30	0.48	12	0.07	9854.00	170304.00	148600	20240202	-44.95	76800	20241115	6.51	89000	-8.09	20250107	77500	5.55	20250203	147800	-44.65	20240207	76800	6.51	20241115	0.45	N	000120	5000	1140 억	2988901	N	N	36	N	N
81	20250206	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	81200	900	2	1.12	17520300	216	0.66	81200	81200	80800	104300	56300	80300	81112.50	13.10	0	121	81900	81100	80600	79800	79300	80850	79550	1141	24000	5000	61020	100	1	22812344	18524	8.24	0.48	12	0.00	9854.00	170304.00	148600	20240202	-45.36	76800	20241115	5.73	89000	-8.76	20250107	77500	4.77	20250203	147800	-45.06	20240207	76800	5.73	20241115	0.45	N	000120	5000	1140 억	2988901	N	N	36	N	N
82	20250205	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80300	500	2	0.63	2612708200	32392	43.17	80600	81400	80100	103700	55900	79800	80660.95	13.07	-986	4260	82733	81266	80033	78566	77333	82000	79300	1141	23900	5000	60640	100	1	22812344	18318	8.15	0.47	12	0.14	9854.00	170304.00	148600	20240202	-45.96	76800	20241115	4.56	89000	-9.78	20250107	77500	3.61	20250203	147800	-45.67	20240207	76800	4.56	20241115	0.44	N	000120	5000	1140 억	2982648	N	N	36	N	N
83	20250205	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80300	500	2	0.63	2349533700	29115	38.80	80600	81400	80100	103700	55900	79800	80698.39	13.07	-986	3333	82733	81266	80033	78566	77333	82000	79300	1141	23900	5000	60640	100	1	22812344	18318	8.15	0.47	12	0.13	9854.00	170304.00	148600	20240202	-45.96	76800	20241115	4.56	89000	-9.78	20250107	77500	3.61	20250203	147800	-45.67	20240207	76800	4.56	20241115	0.44	N	000120	5000	1140 억	2982648	N	N	295	N	N
84	20250205	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80400	600	2	0.75	2020086900	25013	33.33	80600	81400	80200	103700	55900	79800	80761.48	13.07	-986	3676	82733	81266	80033	78566	77333	82000	79300	1141	23900	5000	60640	100	1	22812344	18341	8.16	0.47	12	0.11	9854.00	170304.00	148600	20240202	-45.90	76800	20241115	4.69	89000	-9.66	20250107	77500	3.74	20250203	147800	-45.60	20240207	76800	4.69	20241115	0.44	N	000120	5000	1140 억	2982648	N	N	295	N	N
85	20250205	130102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80600	800	2	1.00	1739742900	21525	28.68	80600	81400	80200	103700	55900	79800	80824.29	13.07	-986	3960	82733	81266	80033	78566	77333	82000	79300	1141	23900	5000	60640	100	1	22812344	18387	8.18	0.47	12	0.09	9854.00	170304.00	148600	20240202	-45.76	76800	20241115	4.95	89000	-9.44	20250107	77500	4.00	20250203	147800	-45.47	20240207	76800	4.95	20241115	0.44	N	000120	5000	1140 억	2982648	N	N	295	N	N
86	20250205	120102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80800	1000	2	1.25	1495336800	18494	24.65	80600	81400	80200	103700	55900	79800	80855.24	13.07	-986	4577	82733	81266	80033	78566	77333	82000	79300	1141	23900	5000	60640	100	1	22812344	18432	8.20	0.47	12	0.08	9854.00	170304.00	148600	20240202	-45.63	76800	20241115	5.21	89000	-9.21	20250107	77500	4.26	20250203	147800	-45.33	20240207	76800	5.21	20241115	0.44	N	000120	5000	1140 억	2982648	N	N	295	N	N
87	20250205	110102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80700	900	2	1.13	1256771100	15537	20.70	80600	81400	80200	103700	55900	79800	80888.92	13.07	-986	4885	82733	81266	80033	78566	77333	82000	79300	1141	23900	5000	60640	100	1	22812344	18410	8.19	0.47	12	0.07	9854.00	170304.00	148600	20240202	-45.69	76800	20241115	5.08	89000	-9.33	20250107	77500	4.13	20250203	147800	-45.40	20240207	76800	5.08	20241115	0.44	N	000120	5000	1140 억	2982648	N	N	295	N	N
88	20250205	100102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80900	1100	2	1.38	900137100	11128	14.83	80600	81400	80200	103700	55900	79800	80889.39	13.07	-986	3752	82733	81266	80033	78566	77333	82000	79300	1141	23900	5000	60640	100	1	22812344	18455	8.21	0.48	12	0.05	9854.00	170304.00	148600	20240202	-45.56	76800	20241115	5.34	89000	-9.10	20250107	77500	4.39	20250203	147800	-45.26	20240207	76800	5.34	20241115	0.44	N	000120	5000	1140 억	2982648	N	N	295	N	N
89	20250205	090103	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80700	900	2	1.13	47337900	587	0.78	80600	80800	80300	103700	55900	79800	80643.78	13.07	-986	430	82733	81266	80033	78566	77333	82000	79300	1141	23900	5000	60640	100	1	22812344	18410	8.19	0.47	12	0.00	9854.00	170304.00	148600	20240202	-45.69	76800	20241115	5.08	89000	-9.33	20250107	77500	4.13	20250203	147800	-45.40	20240207	76800	5.08	20241115	0.44	N	000120	5000	1140 억	2982648	N	N	295	N	N
90	20250204	160102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	79800	1300	2	1.66	6031682900	74955	93.44	79000	81500	78800	102000	55000	78500	80470.72	13.06	0	6140	80633	79566	78533	77466	76433	79050	76950	1141	23500	5000	59660	100	1	22812344	18204	8.10	0.47	12	0.33	9854.00	170304.00	148600	20240202	-46.30	76800	20241115	3.91	89000	-10.34	20250107	77500	2.97	20250203	147800	-46.01	20240207	76800	3.91	20241115	0.47	N	000120	5000	1140 억	2980276	N	N	295	N	N
91	20250204	150102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	79800	1300	2	1.66	5602408800	69578	86.74	79000	81500	78800	102000	55000	78500	80519.83	13.06	0	6548	80633	79566	78533	77466	76433	79050	76950	1141	23500	5000	59660	100	1	22812344	18204	8.10	0.47	12	0.31	9854.00	170304.00	148600	20240202	-46.30	76800	20241115	3.91	89000	-10.34	20250107	77500	2.97	20250203	147800	-46.01	20240207	76800	3.91	20241115	0.47	N	000120	5000	1140 억	2980276	N	N	1429	N	N
92	20250204	140102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	79900	1400	2	1.78	4742439100	58808	73.31	79000	81500	78800	102000	55000	78500	80642.75	13.06	0	9622	80633	79566	78533	77466	76433	79050	76950	1141	23500	5000	59660	100	1	22812344	18227	8.11	0.47	12	0.26	9854.00	170304.00	148600	20240202	-46.23	76800	20241115	4.04	89000	-10.22	20250107	77500	3.10	20250203	147800	-45.94	20240207	76800	4.04	20241115	0.47	N	000120	5000	1140 억	2980276	N	N	1429	N	N
93	20250204	130102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	79900	1400	2	1.78	4492649100	55686	69.42	79000	81500	78800	102000	55000	78500	80678.25	13.06	0	10333	80633	79566	78533	77466	76433	79050	76950	1141	23500	5000	59660	100	1	22812344	18227	8.11	0.47	12	0.24	9854.00	170304.00	148600	20240202	-46.23	76800	20241115	4.04	89000	-10.22	20250107	77500	3.10	20250203	147800	-45.94	20240207	76800	4.04	20241115	0.47	N	000120	5000	1140 억	2980276	N	N	1429	N	N
94	20250204	120102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	79800	1300	2	1.66	4316333600	53478	66.67	79000	81500	78800	102000	55000	78500	80712.32	13.06	0	11001	80633	79566	78533	77466	76433	79050	76950	1141	23500	5000	59660	100	1	22812344	18204	8.10	0.47	12	0.23	9854.00	170304.00	148600	20240202	-46.30	76800	20241115	3.91	89000	-10.34	20250107	77500	2.97	20250203	147800	-46.01	20240207	76800	3.91	20241115	0.47	N	000120	5000	1140 억	2980276	N	N	1429	N	N
95	20250204	110102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80000	1500	2	1.91	4141182000	51287	63.94	79000	81500	78800	102000	55000	78500	80745.26	13.06	0	11531	80633	79566	78533	77466	76433	79050	76950	1141	23500	5000	59660	100	1	22812344	18250	8.12	0.47	12	0.22	9854.00	170304.00	148600	20240202	-46.16	76800	20241115	4.17	89000	-10.11	20250107	77500	3.23	20250203	147800	-45.87	20240207	76800	4.17	20241115	0.47	N	000120	5000	1140 억	2980276	N	N	1429	N	N
96	20250204	100102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	80300	1800	2	2.29	3787279700	46872	58.43	79000	81500	78800	102000	55000	78500	80800.47	13.06	0	12157	80633	79566	78533	77466	76433	79050	76950	1141	23500	5000	59660	100	1	22812344	18318	8.15	0.47	12	0.21	9854.00	170304.00	148600	20240202	-45.96	76800	20241115	4.56	89000	-9.78	20250107	77500	3.61	20250203	147800	-45.67	20240207	76800	4.56	20241115	0.47	N	000120	5000	1140 억	2980276	N	N	1429	N	N
97	20250204	090102	55	30.00	KOSPI200	운송·창고	N	N	N	Y	40	N	78800	300	2	0.38	130021700	1646	2.05	79000	79400	78800	102000	55000	78500	78992.53	13.06	0	371	80633	79566	78533	77466	76433	79050	76950	1141	23500	5000	59660	100	1	22812344	17976	8.00	0.46	12	0.01	9854.00	170304.00	148600	20240202	-46.97	76800	20241115	2.60	89000	-11.46	20250107	77500	1.68	20250203	147800	-46.68	20240207	76800	2.60	20241115	0.47	N	000120	5000	1140 억	2980276	N	N	1429	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History