KissMeData/000120/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124400	-400	5	-0.32	11811922300	95343	134.49	124100	125700	121900	162200	87400	124800	123888.54	13.21	16219	128000	126400	124900	123300	121800	125650	122550	1141	37400	5000	97340	100	1	22812344	28379	15.63	0.74	12	0.42	7959.00	168852.00	148600	20240202	-16.29	69000	20230706	80.29	148600	-16.29	20240202	119000	4.54	20240119	148600	-16.29	20240202	69000	80.29	20230706	0.28	N	000120	5000	1140 억	3014163	N	N	1283	N	N
3	20240229	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	125400	600	2	0.48	8960459200	72411	102.14	124100	125700	121900	162200	87400	124800	123744.45	13.21	12025	128000	126400	124900	123300	121800	125650	122550	1141	37400	5000	97340	100	1	22812344	28607	15.76	0.74	12	0.32	7959.00	168852.00	148600	20240202	-15.61	69000	20230706	81.74	148600	-15.61	20240202	119000	5.38	20240119	148600	-15.61	20240202	69000	81.74	20230706	0.28	N	000120	5000	1140 억	3014163	N	N	188	N	N
4	20240229	140103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124000	-800	5	-0.64	7003552800	56654	79.91	124100	125700	121900	162200	87400	124800	123619.74	13.21	7134	128000	126400	124900	123300	121800	125650	122550	1141	37400	5000	97340	100	1	22812344	28287	15.58	0.73	12	0.25	7959.00	168852.00	148600	20240202	-16.55	69000	20230706	79.71	148600	-16.55	20240202	119000	4.20	20240119	148600	-16.55	20240202	69000	79.71	20230706	0.28	N	000120	5000	1140 억	3014163	N	N	188	N	N
5	20240229	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	123900	-900	5	-0.72	5886707300	47661	67.23	124100	125700	121900	162200	87400	124800	123512.04	13.21	5637	128000	126400	124900	123300	121800	125650	122550	1141	37400	5000	97340	100	1	22812344	28264	15.57	0.73	12	0.21	7959.00	168852.00	148600	20240202	-16.62	69000	20230706	79.57	148600	-16.62	20240202	119000	4.12	20240119	148600	-16.62	20240202	69000	79.57	20230706	0.28	N	000120	5000	1140 억	3014163	N	N	188	N	N
6	20240229	120103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	123700	-1100	5	-0.88	4987088700	40378	56.96	124100	125700	121900	162200	87400	124800	123510.05	13.21	3117	128000	126400	124900	123300	121800	125650	122550	1141	37400	5000	97340	100	1	22812344	28219	15.54	0.73	12	0.18	7959.00	168852.00	148600	20240202	-16.76	69000	20230706	79.28	148600	-16.76	20240202	119000	3.95	20240119	148600	-16.76	20240202	69000	79.28	20230706	0.28	N	000120	5000	1140 억	3014163	N	N	188	N	N
7	20240229	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	123200	-1600	5	-1.28	3946501400	31948	45.06	124100	125700	121900	162200	87400	124800	123528.90	13.21	1352	128000	126400	124900	123300	121800	125650	122550	1141	37400	5000	97340	100	1	22812344	28105	15.48	0.73	12	0.14	7959.00	168852.00	148600	20240202	-17.09	69000	20230706	78.55	148600	-17.09	20240202	119000	3.53	20240119	148600	-17.09	20240202	69000	78.55	20230706	0.28	N	000120	5000	1140 억	3014163	N	N	188	N	N
8	20240229	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124000	-800	5	-0.64	2503473500	20193	28.48	124100	125700	121900	162200	87400	124800	123977.29	13.21	1815	128000	126400	124900	123300	121800	125650	122550	1141	37400	5000	97340	100	1	22812344	28287	15.58	0.73	12	0.09	7959.00	168852.00	148600	20240202	-16.55	69000	20230706	79.71	148600	-16.55	20240202	119000	4.20	20240119	148600	-16.55	20240202	69000	79.71	20230706	0.28	N	000120	5000	1140 억	3014163	N	N	188	N	N
9	20240229	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124500	-300	5	-0.24	50743700	409	0.58	124100	124500	123800	162200	87400	124800	124067.73	13.21	-253	128000	126400	124900	123300	121800	125650	122550	1141	37400	5000	97340	100	1	22812344	28401	15.64	0.74	12	0.00	7959.00	168852.00	148600	20240202	-16.22	69000	20230706	80.43	148600	-16.22	20240202	119000	4.62	20240119	148600	-16.22	20240202	69000	80.43	20230706	0.28	N	000120	5000	1140 억	3014163	N	N	188	N	N
10	20240228	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124800	-600	5	-0.48	8804589800	70829	73.23	126000	126500	123400	163000	87800	125400	124307.30	13.08	30323	131400	128400	126000	123000	120600	127200	121800	1141	37600	5000	97810	100	1	22812344	28470	15.68	0.74	12	0.31	7959.00	168852.00	148600	20240202	-16.02	69000	20230706	80.87	148600	-16.02	20240202	119000	4.87	20240119	148600	-16.02	20240202	69000	80.87	20230706	0.29	N	000120	5000	1140 억	2984370	N	N	188	N	N
11	20240228	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124900	-500	5	-0.40	8136285300	65473	67.69	126000	126500	123400	163000	87800	125400	124269.32	13.08	28565	131400	128400	126000	123000	120600	127200	121800	1141	37600	5000	97810	100	1	22812344	28493	15.69	0.74	12	0.29	7959.00	168852.00	148600	20240202	-15.95	69000	20230706	81.01	148600	-15.95	20240202	119000	4.96	20240119	148600	-15.95	20240202	69000	81.01	20230706	0.29	N	000120	5000	1140 억	2984370	N	N	25	N	N
12	20240228	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124400	-1000	5	-0.80	6602297100	53149	54.95	126000	126500	123400	163000	87800	125400	124222.41	13.08	21450	131400	128400	126000	123000	120600	127200	121800	1141	37600	5000	97810	100	1	22812344	28379	15.63	0.74	12	0.23	7959.00	168852.00	148600	20240202	-16.29	69000	20230706	80.29	148600	-16.29	20240202	119000	4.54	20240119	148600	-16.29	20240202	69000	80.29	20230706	0.29	N	000120	5000	1140 억	2984370	N	N	25	N	N
13	20240228	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124400	-1000	5	-0.80	5144546300	41431	42.83	126000	126500	123400	163000	87800	125400	124171.42	13.08	16050	131400	128400	126000	123000	120600	127200	121800	1141	37600	5000	97810	100	1	22812344	28379	15.63	0.74	12	0.18	7959.00	168852.00	148600	20240202	-16.29	69000	20230706	80.29	148600	-16.29	20240202	119000	4.54	20240119	148600	-16.29	20240202	69000	80.29	20230706	0.29	N	000120	5000	1140 억	2984370	N	N	25	N	N
14	20240228	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124200	-1200	5	-0.96	3945707800	31797	32.87	126000	126500	123400	163000	87800	125400	124090.57	13.08	10769	131400	128400	126000	123000	120600	127200	121800	1141	37600	5000	97810	100	1	22812344	28333	15.60	0.74	12	0.14	7959.00	168852.00	148600	20240202	-16.42	69000	20230706	80.00	148600	-16.42	20240202	119000	4.37	20240119	148600	-16.42	20240202	69000	80.00	20230706	0.29	N	000120	5000	1140 억	2984370	N	N	25	N	N
15	20240228	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124200	-1200	5	-0.96	2965127300	23898	24.71	126000	126500	123400	163000	87800	125400	124074.29	13.08	6632	131400	128400	126000	123000	120600	127200	121800	1141	37600	5000	97810	100	1	22812344	28333	15.60	0.74	12	0.10	7959.00	168852.00	148600	20240202	-16.42	69000	20230706	80.00	148600	-16.42	20240202	119000	4.37	20240119	148600	-16.42	20240202	69000	80.00	20230706	0.29	N	000120	5000	1140 억	2984370	N	N	25	N	N
16	20240228	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124300	-1100	5	-0.88	1814574900	14639	15.13	126000	126500	123400	163000	87800	125400	123954.84	13.08	1131	131400	128400	126000	123000	120600	127200	121800	1141	37600	5000	97810	100	1	22812344	28356	15.62	0.74	12	0.06	7959.00	168852.00	148600	20240202	-16.35	69000	20230706	80.14	148600	-16.35	20240202	119000	4.45	20240119	148600	-16.35	20240202	69000	80.14	20230706	0.29	N	000120	5000	1140 억	2984370	N	N	25	N	N
17	20240228	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	126300	900	2	0.72	26500400	210	0.22	126000	126400	125700	163000	87800	125400	126192.38	13.08	86	131400	128400	126000	123000	120600	127200	121800	1141	37600	5000	97810	100	1	22812344	28812	15.87	0.75	12	0.00	7959.00	168852.00	148600	20240202	-15.01	69000	20230706	83.04	148600	-15.01	20240202	119000	6.13	20240119	148600	-15.01	20240202	69000	83.04	20230706	0.29	N	000120	5000	1140 억	2984370	N	N	25	N	N
18	20240227	160103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	125400	-2900	5	-2.26	12143763400	96704	161.42	128300	129000	123600	166700	89900	128300	125576.71	13.09	20874	130833	129566	128233	126966	125633	128900	126300	1141	38400	5000	100070	100	1	22812344	28607	15.76	0.74	12	0.42	7959.00	168852.00	148600	20240202	-15.61	69000	20230706	81.74	148600	-15.61	20240202	119000	5.38	20240119	148600	-15.61	20240202	69000	81.74	20230706	0.29	N	000120	5000	1140 억	2986167	N	N	25	N	N
19	20240227	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	125700	-2600	5	-2.03	10332196800	82321	137.41	128300	129000	123600	166700	89900	128300	125511.07	13.09	26614	130833	129566	128233	126966	125633	128900	126300	1141	38400	5000	100070	100	1	22812344	28675	15.79	0.74	12	0.36	7959.00	168852.00	148600	20240202	-15.41	69000	20230706	82.17	148600	-15.41	20240202	119000	5.63	20240119	148600	-15.41	20240202	69000	82.17	20230706	0.29	N	000120	5000	1140 억	2986167	N	N	57	N	N
20	20240227	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	124300	-4000	5	-3.12	7339106700	58260	97.25	128300	129000	124200	166700	89900	128300	125971.62	13.09	20307	130833	129566	128233	126966	125633	128900	126300	1141	38400	5000	100070	100	1	22812344	28356	15.62	0.74	12	0.26	7959.00	168852.00	148600	20240202	-16.35	69000	20230706	80.14	148600	-16.35	20240202	119000	4.45	20240119	148600	-16.35	20240202	69000	80.14	20230706	0.29	N	000120	5000	1140 억	2986167	N	N	57	N	N
21	20240227	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	125600	-2700	5	-2.10	5171257900	40875	68.23	128300	129000	125300	166700	89900	128300	126513.95	13.09	13222	130833	129566	128233	126966	125633	128900	126300	1141	38400	5000	100070	100	1	22812344	28652	15.78	0.74	12	0.18	7959.00	168852.00	148600	20240202	-15.48	69000	20230706	82.03	148600	-15.48	20240202	119000	5.55	20240119	148600	-15.48	20240202	69000	82.03	20230706	0.29	N	000120	5000	1140 억	2986167	N	N	57	N	N
22	20240227	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	125800	-2500	5	-1.95	4231412200	33401	55.75	128300	129000	125700	166700	89900	128300	126685.20	13.09	10676	130833	129566	128233	126966	125633	128900	126300	1141	38400	5000	100070	100	1	22812344	28698	15.81	0.75	12	0.15	7959.00	168852.00	148600	20240202	-15.34	69000	20230706	82.32	148600	-15.34	20240202	119000	5.71	20240119	148600	-15.34	20240202	69000	82.32	20230706	0.29	N	000120	5000	1140 억	2986167	N	N	57	N	N
23	20240227	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	126800	-1500	5	-1.17	2118335900	16644	27.78	128300	129000	126500	166700	89900	128300	127273.25	13.09	674	130833	129566	128233	126966	125633	128900	126300	1141	38400	5000	100070	100	1	22812344	28926	15.93	0.75	12	0.07	7959.00	168852.00	148600	20240202	-14.67	69000	20230706	83.77	148600	-14.67	20240202	119000	6.55	20240119	148600	-14.67	20240202	69000	83.77	20230706	0.29	N	000120	5000	1140 억	2986167	N	N	57	N	N
24	20240227	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	127100	-1200	5	-0.94	1008984400	7915	13.21	128300	129000	126700	166700	89900	128300	127477.50	13.09	-1400	130833	129566	128233	126966	125633	128900	126300	1141	38400	5000	100070	100	1	22812344	28994	15.97	0.75	12	0.03	7959.00	168852.00	148600	20240202	-14.47	69000	20230706	84.20	148600	-14.47	20240202	119000	6.81	20240119	148600	-14.47	20240202	69000	84.20	20230706	0.29	N	000120	5000	1140 억	2986167	N	N	57	N	N
25	20240227	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128300	0	3	0.00	29130400	227	0.38	128300	129000	128300	166700	89900	128300	128327.75	13.09	63	130833	129566	128233	126966	125633	128900	126300	1141	38400	5000	100070	100	1	22812344	29268	16.12	0.76	12	0.00	7959.00	168852.00	148600	20240202	-13.66	69000	20230706	85.94	148600	-13.66	20240202	119000	7.82	20240119	148600	-13.66	20240202	69000	85.94	20230706	0.29	N	000120	5000	1140 억	2986167	N	N	57	N	N
26	20240226	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128300	0	3	0.00	7690115700	59905	43.82	129300	129500	126900	166700	89900	128300	128371.87	13.11	-6545	134766	131532	129366	126132	123966	130450	125050	1141	38400	5000	100070	100	1	22812344	29268	16.12	0.76	12	0.26	7959.00	168852.00	148600	20240202	-13.66	69000	20230706	85.94	148600	-13.66	20240202	119000	7.82	20240119	148600	-13.66	20240202	69000	85.94	20230706	0.29	N	000120	5000	1140 억	2991514	N	N	57	N	N
27	20240226	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128200	-100	5	-0.08	7266492100	56602	41.40	129300	129500	126900	166700	89900	128300	128378.72	13.11	-6954	134766	131532	129366	126132	123966	130450	125050	1141	38400	5000	100070	100	1	22812344	29245	16.11	0.76	12	0.25	7959.00	168852.00	148600	20240202	-13.73	69000	20230706	85.80	148600	-13.73	20240202	119000	7.73	20240119	148600	-13.73	20240202	69000	85.80	20230706	0.29	N	000120	5000	1140 억	2991514	N	N	3	N	N
28	20240226	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128800	500	2	0.39	6251910200	48710	35.63	129300	129500	126900	166700	89900	128300	128349.62	13.11	-4570	134766	131532	129366	126132	123966	130450	125050	1141	38400	5000	100070	100	1	22812344	29382	16.18	0.76	12	0.21	7959.00	168852.00	148600	20240202	-13.32	69000	20230706	86.67	148600	-13.32	20240202	119000	8.24	20240119	148600	-13.32	20240202	69000	86.67	20230706	0.29	N	000120	5000	1140 억	2991514	N	N	3	N	N
29	20240226	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128800	500	2	0.39	5291038000	41247	30.17	129300	129500	126900	166700	89900	128300	128276.92	13.11	-3716	134766	131532	129366	126132	123966	130450	125050	1141	38400	5000	100070	100	1	22812344	29382	16.18	0.76	12	0.18	7959.00	168852.00	148600	20240202	-13.32	69000	20230706	86.67	148600	-13.32	20240202	119000	8.24	20240119	148600	-13.32	20240202	69000	86.67	20230706	0.29	N	000120	5000	1140 억	2991514	N	N	3	N	N
30	20240226	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128600	300	2	0.23	4479296900	34951	25.56	129300	129500	126900	166700	89900	128300	128159.33	13.11	-3174	134766	131532	129366	126132	123966	130450	125050	1141	38400	5000	100070	100	1	22812344	29337	16.16	0.76	12	0.15	7959.00	168852.00	148600	20240202	-13.46	69000	20230706	86.38	148600	-13.46	20240202	119000	8.07	20240119	148600	-13.46	20240202	69000	86.38	20230706	0.29	N	000120	5000	1140 억	2991514	N	N	3	N	N
31	20240226	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	127500	-800	5	-0.62	3509282100	27381	20.03	129300	129500	126900	166700	89900	128300	128164.86	13.11	-2134	134766	131532	129366	126132	123966	130450	125050	1141	38400	5000	100070	100	1	22812344	29086	16.02	0.76	12	0.12	7959.00	168852.00	148600	20240202	-14.20	69000	20230706	84.78	148600	-14.20	20240202	119000	7.14	20240119	148600	-14.20	20240202	69000	84.78	20230706	0.29	N	000120	5000	1140 억	2991514	N	N	3	N	N
32	20240226	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	129500	1200	2	0.94	1984593800	15473	11.32	129300	129500	126900	166700	89900	128300	128261.73	13.11	2060	134766	131532	129366	126132	123966	130450	125050	1141	38400	5000	100070	100	1	22812344	29542	16.27	0.77	12	0.07	7959.00	168852.00	148600	20240202	-12.85	69000	20230706	87.68	148600	-12.85	20240202	119000	8.82	20240119	148600	-12.85	20240202	69000	87.68	20230706	0.29	N	000120	5000	1140 억	2991514	N	N	3	N	N
33	20240226	090103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128300	0	3	0.00	76191800	591	0.43	129300	129300	128300	166700	89900	128300	128920.14	13.11	151	134766	131532	129366	126132	123966	130450	125050	1141	38400	5000	100070	100	1	22812344	29268	16.12	0.76	12	0.00	7959.00	168852.00	148600	20240202	-13.66	69000	20230706	85.94	148600	-13.66	20240202	119000	7.82	20240119	148600	-13.66	20240202	69000	85.94	20230706	0.29	N	000120	5000	1140 억	2991514	N	N	3	N	N
34	20240223	160103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128300	-900	5	-0.70	11129832200	86660	68.06	129000	132600	127200	167900	90500	129200	128431.09	13.05	11987	135133	132166	129933	126966	124733	131050	125850	1141	38700	5000	100770	100	1	22812344	29268	16.12	0.76	12	0.38	7959.00	168852.00	148600	20240202	-13.66	69000	20230706	85.94	148600	-13.66	20240202	119000	7.82	20240119	148600	-13.66	20240202	69000	85.94	20230706	0.29	N	000120	5000	1140 억	2977966	N	N	3	N	N
35	20240223	150103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128400	-800	5	-0.62	10128724000	78860	61.93	129000	132600	127200	167900	90500	129200	128439.30	13.05	7704	135133	132166	129933	126966	124733	131050	125850	1141	38700	5000	100770	100	1	22812344	29291	16.13	0.76	12	0.35	7959.00	168852.00	148600	20240202	-13.59	69000	20230706	86.09	148600	-13.59	20240202	119000	7.90	20240119	148600	-13.59	20240202	69000	86.09	20230706	0.29	N	000120	5000	1140 억	2977966	N	N	157	N	N
36	20240223	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128400	-800	5	-0.62	8216598800	63970	50.24	129000	132600	127200	167900	90500	129200	128444.55	13.05	4623	135133	132166	129933	126966	124733	131050	125850	1141	38700	5000	100770	100	1	22812344	29291	16.13	0.76	12	0.28	7959.00	168852.00	148600	20240202	-13.59	69000	20230706	86.09	148600	-13.59	20240202	119000	7.90	20240119	148600	-13.59	20240202	69000	86.09	20230706	0.29	N	000120	5000	1140 억	2977966	N	N	157	N	N
37	20240223	130103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128000	-1200	5	-0.93	6365995400	49545	38.91	129000	132600	127200	167900	90500	129200	128489.15	13.05	2895	135133	132166	129933	126966	124733	131050	125850	1141	38700	5000	100770	100	1	22812344	29200	16.08	0.76	12	0.22	7959.00	168852.00	148600	20240202	-13.86	69000	20230706	85.51	148600	-13.86	20240202	119000	7.56	20240119	148600	-13.86	20240202	69000	85.51	20230706	0.29	N	000120	5000	1140 억	2977966	N	N	157	N	N
38	20240223	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128300	-900	5	-0.70	5016658300	39012	30.64	129000	132600	127200	167900	90500	129200	128592.68	13.05	1485	135133	132166	129933	126966	124733	131050	125850	1141	38700	5000	100770	100	1	22812344	29268	16.12	0.76	12	0.17	7959.00	168852.00	148600	20240202	-13.66	69000	20230706	85.94	148600	-13.66	20240202	119000	7.82	20240119	148600	-13.66	20240202	69000	85.94	20230706	0.29	N	000120	5000	1140 억	2977966	N	N	157	N	N
39	20240223	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128600	-600	5	-0.46	3493808600	27164	21.33	129000	132600	127200	167900	90500	129200	128619.06	13.05	859	135133	132166	129933	126966	124733	131050	125850	1141	38700	5000	100770	100	1	22812344	29337	16.16	0.76	12	0.12	7959.00	168852.00	148600	20240202	-13.46	69000	20230706	86.38	148600	-13.46	20240202	119000	8.07	20240119	148600	-13.46	20240202	69000	86.38	20230706	0.29	N	000120	5000	1140 억	2977966	N	N	157	N	N
40	20240223	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128700	-500	5	-0.39	2210708200	17218	13.52	129000	132600	127200	167900	90500	129200	128395.13	13.05	322	135133	132166	129933	126966	124733	131050	125850	1141	38700	5000	100770	100	1	22812344	29359	16.17	0.76	12	0.08	7959.00	168852.00	148600	20240202	-13.39	69000	20230706	86.52	148600	-13.39	20240202	119000	8.15	20240119	148600	-13.39	20240202	69000	86.52	20230706	0.29	N	000120	5000	1140 억	2977966	N	N	157	N	N
41	20240223	090103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	132600	3400	2	2.63	119744700	919	0.72	129000	132600	128900	167900	90500	129200	130300.11	13.05	-44	135133	132166	129933	126966	124733	131050	125850	1141	38700	5000	100770	100	1	22812344	30249	16.66	0.79	12	0.00	7959.00	168852.00	148600	20240202	-10.77	69000	20230706	92.17	148600	-10.77	20240202	119000	11.43	20240119	148600	-10.77	20240202	69000	92.17	20230706	0.29	N	000120	5000	1140 억	2977966	Y	N	157	N	N
42	20240222	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	129200	-3500	5	-2.64	16403419400	127247	164.00	132700	132900	127700	172500	92900	132700	128909.88	12.91	30406	135166	133932	131666	130432	128166	134550	131050	1141	39800	5000	103500	100	1	22812344	29474	16.23	0.77	12	0.56	7959.00	168852.00	148600	20240202	-13.06	69000	20230706	87.25	148600	-13.06	20240202	119000	8.57	20240119	148600	-13.06	20240202	69000	87.25	20230706	0.28	N	000120	5000	1140 억	2945747	N	N	157	N	N
43	20240222	150101	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	129000	-3700	5	-2.79	15410430100	119556	154.09	132700	132900	127700	172500	92900	132700	128897.17	12.91	28165	135166	133932	131666	130432	128166	134550	131050	1141	39800	5000	103500	100	1	22812344	29428	16.21	0.76	12	0.52	7959.00	168852.00	148600	20240202	-13.19	69000	20230706	86.96	148600	-13.19	20240202	119000	8.40	20240119	148600	-13.19	20240202	69000	86.96	20230706	0.28	N	000120	5000	1140 억	2945747	N	N	423	N	N
44	20240222	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	129100	-3600	5	-2.71	12323891500	95646	123.27	132700	132900	127700	172500	92900	132700	128849.00	12.91	20899	135166	133932	131666	130432	128166	134550	131050	1141	39800	5000	103500	100	1	22812344	29451	16.22	0.76	12	0.42	7959.00	168852.00	148600	20240202	-13.12	69000	20230706	87.10	148600	-13.12	20240202	119000	8.49	20240119	148600	-13.12	20240202	69000	87.10	20230706	0.28	N	000120	5000	1140 억	2945747	N	N	423	N	N
45	20240222	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	129400	-3300	5	-2.49	9976658700	77482	99.86	132700	132900	127700	172500	92900	132700	128760.99	12.91	14380	135166	133932	131666	130432	128166	134550	131050	1141	39800	5000	103500	100	1	22812344	29519	16.26	0.77	12	0.34	7959.00	168852.00	148600	20240202	-12.92	69000	20230706	87.54	148600	-12.92	20240202	119000	8.74	20240119	148600	-12.92	20240202	69000	87.54	20230706	0.28	N	000120	5000	1140 억	2945747	N	N	423	N	N
46	20240222	120103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128800	-3900	5	-2.94	8495973000	66027	85.10	132700	132900	127700	172500	92900	132700	128674.22	12.91	9554	135166	133932	131666	130432	128166	134550	131050	1141	39800	5000	103500	100	1	22812344	29382	16.18	0.76	12	0.29	7959.00	168852.00	148600	20240202	-13.32	69000	20230706	86.67	148600	-13.32	20240202	119000	8.24	20240119	148600	-13.32	20240202	69000	86.67	20230706	0.28	N	000120	5000	1140 억	2945747	N	N	423	N	N
47	20240222	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128100	-4600	5	-3.47	6106547800	47451	61.16	132700	132900	127700	172500	92900	132700	128691.66	12.91	844	135166	133932	131666	130432	128166	134550	131050	1141	39800	5000	103500	100	1	22812344	29223	16.09	0.76	12	0.21	7959.00	168852.00	148600	20240202	-13.80	69000	20230706	85.65	148600	-13.80	20240202	119000	7.65	20240119	148600	-13.80	20240202	69000	85.65	20230706	0.28	N	000120	5000	1140 억	2945747	N	N	423	N	N
48	20240222	100103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	128100	-4600	5	-3.47	3341114100	25887	33.36	132700	132900	128100	172500	92900	132700	129065.33	12.91	-4477	135166	133932	131666	130432	128166	134550	131050	1141	39800	5000	103500	100	1	22812344	29223	16.09	0.76	12	0.11	7959.00	168852.00	148600	20240202	-13.80	69000	20230706	85.65	148600	-13.80	20240202	119000	7.65	20240119	148600	-13.80	20240202	69000	85.65	20230706	0.28	N	000120	5000	1140 억	2945747	N	N	423	N	N
49	20240222	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	131100	-1600	5	-1.21	100706100	764	0.98	132700	132900	130700	172500	92900	132700	131814.27	12.91	121	135166	133932	131666	130432	128166	134550	131050	1141	39800	5000	103500	100	1	22812344	29907	16.47	0.78	12	0.00	7959.00	168852.00	148600	20240202	-11.78	69000	20230706	90.00	148600	-11.78	20240202	119000	10.17	20240119	148600	-11.78	20240202	69000	90.00	20230706	0.28	N	000120	5000	1140 억	2945747	N	N	423	N	N
50	20240221	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	132700	2200	2	1.69	10184602500	77461	63.49	131600	132900	129400	169600	91400	130500	131476.91	12.85	17526	136366	133432	131066	128132	125766	132250	126950	1141	39100	5000	101790	100	1	22812344	30272	16.67	0.79	12	0.34	7959.00	168852.00	148600	20240202	-10.70	69000	20230706	92.32	148600	-10.70	20240202	119000	11.51	20240119	148600	-10.70	20240202	69000	92.32	20230706	0.28	N	000120	5000	1140 억	2931710	N	N	423	N	N
51	20240221	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	132500	2000	2	1.53	8975725600	68335	56.01	131600	132900	129400	169600	91400	130500	131349.03	12.85	17520	136366	133432	131066	128132	125766	132250	126950	1141	39100	5000	101790	100	1	22812344	30226	16.65	0.78	12	0.30	7959.00	168852.00	148600	20240202	-10.83	69000	20230706	92.03	148600	-10.83	20240202	119000	11.34	20240119	148600	-10.83	20240202	69000	92.03	20230706	0.28	N	000120	5000	1140 억	2931710	N	N	308	N	N
52	20240221	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	131600	1100	2	0.84	5950311100	45438	37.24	131600	131600	129400	169600	91400	130500	130954.63	12.85	16828	136366	133432	131066	128132	125766	132250	126950	1141	39100	5000	101790	100	1	22812344	30021	16.53	0.78	12	0.20	7959.00	168852.00	148600	20240202	-11.44	69000	20230706	90.72	148600	-11.44	20240202	119000	10.59	20240119	148600	-11.44	20240202	69000	90.72	20230706	0.28	N	000120	5000	1140 억	2931710	N	N	308	N	N
53	20240221	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130800	300	2	0.23	4544963100	34725	28.46	131600	131600	129400	169600	91400	130500	130884.60	12.85	13835	136366	133432	131066	128132	125766	132250	126950	1141	39100	5000	101790	100	1	22812344	29839	16.43	0.77	12	0.15	7959.00	168852.00	148600	20240202	-11.98	69000	20230706	89.57	148600	-11.98	20240202	119000	9.92	20240119	148600	-11.98	20240202	69000	89.57	20230706	0.28	N	000120	5000	1140 억	2931710	N	N	308	N	N
54	20240221	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	131400	900	2	0.69	3543953400	27098	22.21	131600	131600	129400	169600	91400	130500	130782.97	12.85	12265	136366	133432	131066	128132	125766	132250	126950	1141	39100	5000	101790	100	1	22812344	29975	16.51	0.78	12	0.12	7959.00	168852.00	148600	20240202	-11.57	69000	20230706	90.43	148600	-11.57	20240202	119000	10.42	20240119	148600	-11.57	20240202	69000	90.43	20230706	0.28	N	000120	5000	1140 억	2931710	N	N	308	N	N
55	20240221	110103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130900	400	2	0.31	2784165200	21298	17.46	131600	131600	129400	169600	91400	130500	130724.38	12.85	9257	136366	133432	131066	128132	125766	132250	126950	1141	39100	5000	101790	100	1	22812344	29861	16.45	0.78	12	0.09	7959.00	168852.00	148600	20240202	-11.91	69000	20230706	89.71	148600	-11.91	20240202	119000	10.00	20240119	148600	-11.91	20240202	69000	89.71	20230706	0.28	N	000120	5000	1140 억	2931710	N	N	308	N	N
56	20240221	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130800	300	2	0.23	1281038700	9816	8.05	131600	131600	129400	169600	91400	130500	130505.17	12.85	2178	136366	133432	131066	128132	125766	132250	126950	1141	39100	5000	101790	100	1	22812344	29839	16.43	0.77	12	0.04	7959.00	168852.00	148600	20240202	-11.98	69000	20230706	89.57	148600	-11.98	20240202	119000	9.92	20240119	148600	-11.98	20240202	69000	89.57	20230706	0.28	N	000120	5000	1140 억	2931710	N	N	308	N	N
57	20240221	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130600	100	2	0.08	67227300	511	0.42	131600	131600	130500	169600	91400	130500	131585.77	12.85	355	136366	133432	131066	128132	125766	132250	126950	1141	39100	5000	101790	100	1	22812344	29793	16.41	0.77	12	0.00	7959.00	168852.00	148600	20240202	-12.11	69000	20230706	89.28	148600	-12.11	20240202	119000	9.75	20240119	148600	-12.11	20240202	69000	89.28	20230706	0.28	N	000120	5000	1140 억	2931710	N	N	308	N	N
58	20240220	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130500	-3500	5	-2.61	15883074900	121921	79.58	134000	134000	128700	174200	93800	134000	130273.32	12.73	29994	143600	138800	135200	130400	126800	137000	128600	1141	40200	5000	104520	100	1	22812344	29770	16.40	0.77	12	0.53	7959.00	168852.00	148600	20240202	-12.18	69000	20230706	89.13	148600	-12.18	20240202	119000	9.66	20240119	148600	-12.18	20240202	69000	89.13	20230706	0.29	N	000120	5000	1140 억	2903483	N	N	308	N	N
59	20240220	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130200	-3800	5	-2.84	14166936500	108764	71.00	134000	134000	128700	174200	93800	134000	130253.91	12.73	30125	143600	138800	135200	130400	126800	137000	128600	1141	40200	5000	104520	100	1	22812344	29702	16.36	0.77	12	0.48	7959.00	168852.00	148600	20240202	-12.38	69000	20230706	88.70	148600	-12.38	20240202	119000	9.41	20240119	148600	-12.38	20240202	69000	88.70	20230706	0.29	N	000120	5000	1140 억	2903483	N	N	190	N	N
60	20240220	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	129700	-4300	5	-3.21	11088313700	85017	55.49	134000	134000	129400	174200	93800	134000	130424.66	12.73	22246	143600	138800	135200	130400	126800	137000	128600	1141	40200	5000	104520	100	1	22812344	29588	16.30	0.77	12	0.37	7959.00	168852.00	148600	20240202	-12.72	69000	20230706	87.97	148600	-12.72	20240202	119000	8.99	20240119	148600	-12.72	20240202	69000	87.97	20230706	0.29	N	000120	5000	1140 억	2903483	N	N	190	N	N
61	20240220	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130300	-3700	5	-2.76	9086558200	69623	45.45	134000	134000	129400	174200	93800	134000	130510.87	12.73	17199	143600	138800	135200	130400	126800	137000	128600	1141	40200	5000	104520	100	1	22812344	29724	16.37	0.77	12	0.31	7959.00	168852.00	148600	20240202	-12.31	69000	20230706	88.84	148600	-12.31	20240202	119000	9.50	20240119	148600	-12.31	20240202	69000	88.84	20230706	0.29	N	000120	5000	1140 억	2903483	N	N	190	N	N
62	20240220	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130500	-3500	5	-2.61	7899135100	60510	39.50	134000	134000	129400	174200	93800	134000	130542.64	12.73	13062	143600	138800	135200	130400	126800	137000	128600	1141	40200	5000	104520	100	1	22812344	29770	16.40	0.77	12	0.27	7959.00	168852.00	148600	20240202	-12.18	69000	20230706	89.13	148600	-12.18	20240202	119000	9.66	20240119	148600	-12.18	20240202	69000	89.13	20230706	0.29	N	000120	5000	1140 억	2903483	N	N	190	N	N
63	20240220	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130200	-3800	5	-2.84	6087389400	46651	30.45	134000	134000	129400	174200	93800	134000	130487.87	12.73	7283	143600	138800	135200	130400	126800	137000	128600	1141	40200	5000	104520	100	1	22812344	29702	16.36	0.77	12	0.20	7959.00	168852.00	148600	20240202	-12.38	69000	20230706	88.70	148600	-12.38	20240202	119000	9.41	20240119	148600	-12.38	20240202	69000	88.70	20230706	0.29	N	000120	5000	1140 억	2903483	N	N	190	N	N
64	20240220	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	130500	-3500	5	-2.61	3918425200	29972	19.56	134000	134000	129400	174200	93800	134000	130736.19	12.73	3088	143600	138800	135200	130400	126800	137000	128600	1141	40200	5000	104520	100	1	22812344	29770	16.40	0.77	12	0.13	7959.00	168852.00	148600	20240202	-12.18	69000	20230706	89.13	148600	-12.18	20240202	119000	9.66	20240119	148600	-12.18	20240202	69000	89.13	20230706	0.29	N	000120	5000	1140 억	2903483	N	N	190	N	N
65	20240220	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	132400	-1600	5	-1.19	112489300	844	0.55	134000	134000	132400	174200	93800	134000	133281.16	12.73	-115	143600	138800	135200	130400	126800	137000	128600	1141	40200	5000	104520	100	1	22812344	30204	16.64	0.78	12	0.00	7959.00	168852.00	148600	20240202	-10.90	69000	20230706	91.88	148600	-10.90	20240202	119000	11.26	20240119	148600	-10.90	20240202	69000	91.88	20230706	0.29	N	000120	5000	1140 억	2903483	N	N	190	N	N
66	20240219	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	134000	-5300	5	-3.80	16579273500	123839	164.98	139300	140000	131600	181000	97600	139300	133876.47	12.72	9459	141366	140332	138366	137332	135366	140850	137850	1141	41700	5000	108650	100	1	22812344	30569	16.84	0.79	12	0.54	7959.00	168852.00	148600	20240202	-9.83	69000	20230706	94.20	148600	-9.83	20240202	119000	12.61	20240119	148600	-9.83	20240202	69000	94.20	20230706	0.29	N	000120	5000	1140 억	2902366	N	N	190	N	N
67	20240219	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	133200	-6100	5	-4.38	16004919700	119544	159.26	139300	140000	131600	181000	97600	139300	133881.95	12.72	8358	141366	140332	138366	137332	135366	140850	137850	1141	41700	5000	108650	100	1	22812344	30386	16.74	0.79	12	0.52	7959.00	168852.00	148600	20240202	-10.36	69000	20230706	93.04	148600	-10.36	20240202	119000	11.93	20240119	148600	-10.36	20240202	69000	93.04	20230706	0.29	N	000120	5000	1140 억	2902366	N	N	199	N	N
68	20240219	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	133200	-6100	5	-4.38	12786947300	95500	127.22	139300	140000	131600	181000	97600	139300	133893.32	12.72	2017	141366	140332	138366	137332	135366	140850	137850	1141	41700	5000	108650	100	1	22812344	30386	16.74	0.79	12	0.42	7959.00	168852.00	148600	20240202	-10.36	69000	20230706	93.04	148600	-10.36	20240202	119000	11.93	20240119	148600	-10.36	20240202	69000	93.04	20230706	0.29	N	000120	5000	1140 억	2902366	N	N	199	N	N
69	20240219	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	132300	-7000	5	-5.03	9978268800	74380	99.09	139300	140000	131600	181000	97600	139300	134150.85	12.72	497	141366	140332	138366	137332	135366	140850	137850	1141	41700	5000	108650	100	1	22812344	30181	16.62	0.78	12	0.33	7959.00	168852.00	148600	20240202	-10.97	69000	20230706	91.74	148600	-10.97	20240202	119000	11.18	20240119	148600	-10.97	20240202	69000	91.74	20230706	0.29	N	000120	5000	1140 억	2902366	N	N	199	N	N
70	20240219	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	133300	-6000	5	-4.31	6687481400	49509	65.96	139300	140000	133100	181000	97600	139300	135073.94	12.72	-4076	141366	140332	138366	137332	135366	140850	137850	1141	41700	5000	108650	100	1	22812344	30409	16.75	0.79	12	0.22	7959.00	168852.00	148600	20240202	-10.30	69000	20230706	93.19	148600	-10.30	20240202	119000	12.02	20240119	148600	-10.30	20240202	69000	93.19	20230706	0.29	N	000120	5000	1140 억	2902366	N	N	199	N	N
71	20240219	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	133700	-5600	5	-4.02	4727137400	34852	46.43	139300	140000	133300	181000	97600	139300	135631.98	12.72	-4582	141366	140332	138366	137332	135366	140850	137850	1141	41700	5000	108650	100	1	22812344	30500	16.80	0.79	12	0.15	7959.00	168852.00	148600	20240202	-10.03	69000	20230706	93.77	148600	-10.03	20240202	119000	12.35	20240119	148600	-10.03	20240202	69000	93.77	20230706	0.29	N	000120	5000	1140 억	2902366	N	N	199	N	N
72	20240219	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	135000	-4300	5	-3.09	2331354500	16996	22.64	139300	140000	135000	181000	97600	139300	137167.64	12.72	-3001	141366	140332	138366	137332	135366	140850	137850	1141	41700	5000	108650	100	1	22812344	30797	16.96	0.80	12	0.07	7959.00	168852.00	148600	20240202	-9.15	69000	20230706	95.65	148600	-9.15	20240202	119000	13.45	20240119	148600	-9.15	20240202	69000	95.65	20230706	0.29	N	000120	5000	1140 억	2902366	N	N	199	N	N
73	20240219	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	139300	0	3	0.00	61527000	442	0.59	139300	139300	138100	181000	97600	139300	139195.44	12.72	-22	141366	140332	138366	137332	135366	140850	137850	1141	41700	5000	108650	100	1	22812344	31778	17.50	0.82	12	0.00	7959.00	168852.00	148600	20240202	-6.26	69000	20230706	101.88	148600	-6.26	20240202	119000	17.06	20240119	148600	-6.26	20240202	69000	101.88	20230706	0.29	N	000120	5000	1140 억	2902366	N	N	199	N	N
74	20240216	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	139300	3500	2	2.58	10365783800	74941	125.13	137800	139400	136400	176500	95100	135800	138319.01	12.64	5448	142266	139032	137266	134032	132266	138150	133150	1141	40700	5000	105920	100	1	22812344	31778	17.50	0.82	12	0.33	7959.00	168852.00	148600	20240202	-6.26	69000	20230706	101.88	148600	-6.26	20240202	119000	17.06	20240119	148600	-6.26	20240202	69000	101.88	20230706	0.29	N	000120	5000	1140 억	2883022	N	N	199	N	N
75	20240216	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	138800	3000	2	2.21	9643993000	69755	116.47	137800	139300	136400	176500	95100	135800	138255.22	12.64	4936	142266	139032	137266	134032	132266	138150	133150	1141	40700	5000	105920	100	1	22812344	31664	17.44	0.82	12	0.31	7959.00	168852.00	148600	20240202	-6.59	69000	20230706	101.16	148600	-6.59	20240202	119000	16.64	20240119	148600	-6.59	20240202	69000	101.16	20230706	0.29	N	000120	5000	1140 억	2883022	N	N	101	N	N
76	20240216	140103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	138700	2900	2	2.14	7114086900	51531	86.04	137800	139200	136400	176500	95100	135800	138054.51	12.64	6345	142266	139032	137266	134032	132266	138150	133150	1141	40700	5000	105920	100	1	22812344	31641	17.43	0.82	12	0.23	7959.00	168852.00	148600	20240202	-6.66	69000	20230706	101.01	148600	-6.66	20240202	119000	16.55	20240119	148600	-6.66	20240202	69000	101.01	20230706	0.29	N	000120	5000	1140 억	2883022	N	N	101	N	N
77	20240216	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	138900	3100	2	2.28	5675499400	41157	68.72	137800	139200	136400	176500	95100	135800	137898.76	12.64	7140	142266	139032	137266	134032	132266	138150	133150	1141	40700	5000	105920	100	1	22812344	31686	17.45	0.82	12	0.18	7959.00	168852.00	148600	20240202	-6.53	69000	20230706	101.30	148600	-6.53	20240202	119000	16.72	20240119	148600	-6.53	20240202	69000	101.30	20230706	0.29	N	000120	5000	1140 억	2883022	N	N	101	N	N
78	20240216	120103	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	138400	2600	2	1.91	4454209400	32355	54.02	137800	138900	136400	176500	95100	135800	137666.80	12.64	7953	142266	139032	137266	134032	132266	138150	133150	1141	40700	5000	105920	100	1	22812344	31572	17.39	0.82	12	0.14	7959.00	168852.00	148600	20240202	-6.86	69000	20230706	100.58	148600	-6.86	20240202	119000	16.30	20240119	148600	-6.86	20240202	69000	100.58	20230706	0.29	N	000120	5000	1140 억	2883022	N	N	101	N	N
79	20240216	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	138100	2300	2	1.69	3331362500	24240	40.47	137800	138900	136400	176500	95100	135800	137432.45	12.64	7869	142266	139032	137266	134032	132266	138150	133150	1141	40700	5000	105920	100	1	22812344	31504	17.35	0.82	12	0.11	7959.00	168852.00	148600	20240202	-7.07	69000	20230706	100.14	148600	-7.07	20240202	119000	16.05	20240119	148600	-7.07	20240202	69000	100.14	20230706	0.29	N	000120	5000	1140 억	2883022	N	N	101	N	N
80	20240216	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	137600	1800	2	1.33	1759366800	12793	21.36	137800	138900	136400	176500	95100	135800	137525.74	12.64	3637	142266	139032	137266	134032	132266	138150	133150	1141	40700	5000	105920	100	1	22812344	31390	17.29	0.81	12	0.06	7959.00	168852.00	148600	20240202	-7.40	69000	20230706	99.42	148600	-7.40	20240202	119000	15.63	20240119	148600	-7.40	20240202	69000	99.42	20230706	0.29	N	000120	5000	1140 억	2883022	N	N	101	N	N
81	20240216	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	137800	2000	2	1.47	86255400	626	1.05	137800	137800	137300	176500	95100	135800	137788.18	12.64	-45	142266	139032	137266	134032	132266	138150	133150	1141	40700	5000	105920	100	1	22812344	31435	17.31	0.82	12	0.00	7959.00	168852.00	148600	20240202	-7.27	69000	20230706	99.71	148600	-7.27	20240202	119000	15.80	20240119	148600	-7.27	20240202	69000	99.71	20230706	0.29	N	000120	5000	1140 억	2883022	N	N	101	N	N
82	20240215	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	135800	-2800	5	-2.02	8148117900	59692	58.18	139900	140500	135500	180100	97100	138600	136503.52	12.63	-9264	145800	142200	136800	133200	127800	144000	135000	1141	41500	5000	108100	100	1	22812344	30979	17.06	0.80	12	0.26	7959.00	168852.00	148600	20240202	-8.61	69000	20230706	96.81	148600	-8.61	20240202	119000	14.12	20240119	148600	-8.61	20240202	69000	96.81	20230706	0.28	N	000120	5000	1140 억	2881114	N	N	101	N	N
83	20240215	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	136300	-2300	5	-1.66	7289417100	53377	52.03	139900	140500	135500	180100	97100	138600	136564.76	12.63	-7484	145800	142200	136800	133200	127800	144000	135000	1141	41500	5000	108100	100	1	22812344	31093	17.13	0.81	12	0.23	7959.00	168852.00	148600	20240202	-8.28	69000	20230706	97.54	148600	-8.28	20240202	119000	14.54	20240119	148600	-8.28	20240202	69000	97.54	20230706	0.28	N	000120	5000	1140 억	2881114	N	N	110	N	N
84	20240215	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	136200	-2400	5	-1.73	6160721700	45096	43.96	139900	140500	135500	180100	97100	138600	136613.48	12.63	-6028	145800	142200	136800	133200	127800	144000	135000	1141	41500	5000	108100	100	1	22812344	31070	17.11	0.81	12	0.20	7959.00	168852.00	148600	20240202	-8.34	69000	20230706	97.39	148600	-8.34	20240202	119000	14.45	20240119	148600	-8.34	20240202	69000	97.39	20230706	0.28	N	000120	5000	1140 억	2881114	N	N	110	N	N
85	20240215	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	136400	-2200	5	-1.59	5270615400	38568	37.59	139900	140500	135500	180100	97100	138600	136657.73	12.63	-4651	145800	142200	136800	133200	127800	144000	135000	1141	41500	5000	108100	100	1	22812344	31116	17.14	0.81	12	0.17	7959.00	168852.00	148600	20240202	-8.21	69000	20230706	97.68	148600	-8.21	20240202	119000	14.62	20240119	148600	-8.21	20240202	69000	97.68	20230706	0.28	N	000120	5000	1140 억	2881114	N	N	110	N	N
86	20240215	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	136900	-1700	5	-1.23	4344684800	31792	30.99	139900	140500	135500	180100	97100	138600	136659.69	12.63	-4022	145800	142200	136800	133200	127800	144000	135000	1141	41500	5000	108100	100	1	22812344	31230	17.20	0.81	12	0.14	7959.00	168852.00	148600	20240202	-7.87	69000	20230706	98.41	148600	-7.87	20240202	119000	15.04	20240119	148600	-7.87	20240202	69000	98.41	20230706	0.28	N	000120	5000	1140 억	2881114	N	N	110	N	N
87	20240215	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	136000	-2600	5	-1.88	3292718000	24081	23.47	139900	140500	135500	180100	97100	138600	136735.10	12.63	-4608	145800	142200	136800	133200	127800	144000	135000	1141	41500	5000	108100	100	1	22812344	31025	17.09	0.81	12	0.11	7959.00	168852.00	148600	20240202	-8.48	69000	20230706	97.10	148600	-8.48	20240202	119000	14.29	20240119	148600	-8.48	20240202	69000	97.10	20230706	0.28	N	000120	5000	1140 억	2881114	N	N	110	N	N
88	20240215	100102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	136300	-2300	5	-1.66	2239219700	16339	15.93	139900	140500	135500	180100	97100	138600	137047.54	12.63	-3833	145800	142200	136800	133200	127800	144000	135000	1141	41500	5000	108100	100	1	22812344	31093	17.13	0.81	12	0.07	7959.00	168852.00	148600	20240202	-8.28	69000	20230706	97.54	148600	-8.28	20240202	119000	14.54	20240119	148600	-8.28	20240202	69000	97.54	20230706	0.28	N	000120	5000	1140 억	2881114	N	N	110	N	N
89	20240215	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	140400	1800	2	1.30	133005100	950	0.93	139900	140500	139900	180100	97100	138600	140005.37	12.63	354	145800	142200	136800	133200	127800	144000	135000	1141	41500	5000	108100	100	1	22812344	32029	17.64	0.83	12	0.00	7959.00	168852.00	148600	20240202	-5.52	69000	20230706	103.48	148600	-5.52	20240202	119000	17.98	20240119	148600	-5.52	20240202	69000	103.48	20230706	0.28	N	000120	5000	1140 억	2881114	N	N	110	N	N
90	20240214	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	138600	3700	2	2.74	14021322000	102538	82.38	133200	140400	131400	175300	94500	134900	136738.40	12.64	-25910	147233	141066	136433	130266	125633	138750	127950	1141	40400	5000	105220	100	1	22812344	31618	17.41	0.82	12	0.45	7959.00	168852.00	148600	20240202	-6.73	69000	20230706	100.87	148600	-6.73	20240202	119000	16.47	20240119	148600	-6.73	20240202	69000	100.87	20230706	0.30	N	000120	5000	1140 억	2882618	N	N	110	N	N
91	20240214	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	139500	4600	2	3.41	12784900400	93663	75.25	133200	140400	131400	175300	94500	134900	136499.20	12.64	-23479	147233	141066	136433	130266	125633	138750	127950	1141	40400	5000	105220	100	1	22812344	31823	17.53	0.83	12	0.41	7959.00	168852.00	148600	20240202	-6.12	69000	20230706	102.17	148600	-6.12	20240202	119000	17.23	20240119	148600	-6.12	20240202	69000	102.17	20230706	0.30	N	000120	5000	1140 억	2882618	N	N	1	N	N
92	20240214	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	139200	4300	2	3.19	9984623800	73621	59.15	133200	139700	131400	175300	94500	134900	135622.10	12.64	-13907	147233	141066	136433	130266	125633	138750	127950	1141	40400	5000	105220	100	1	22812344	31755	17.49	0.82	12	0.32	7959.00	168852.00	148600	20240202	-6.33	69000	20230706	101.74	148600	-6.33	20240202	119000	16.97	20240119	148600	-6.33	20240202	69000	101.74	20230706	0.30	N	000120	5000	1140 억	2882618	N	N	1	N	N
93	20240214	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	137200	2300	2	1.70	7607990500	56444	45.35	133200	137300	131400	175300	94500	134900	134788.26	12.64	-7736	147233	141066	136433	130266	125633	138750	127950	1141	40400	5000	105220	100	1	22812344	31299	17.24	0.81	12	0.25	7959.00	168852.00	148600	20240202	-7.67	69000	20230706	98.84	148600	-7.67	20240202	119000	15.29	20240119	148600	-7.67	20240202	69000	98.84	20230706	0.30	N	000120	5000	1140 억	2882618	N	N	1	N	N
94	20240214	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	136500	1600	2	1.19	6425747500	47777	38.38	133200	136900	131400	175300	94500	134900	134494.45	12.64	-4916	147233	141066	136433	130266	125633	138750	127950	1141	40400	5000	105220	100	1	22812344	31139	17.15	0.81	12	0.21	7959.00	168852.00	148600	20240202	-8.14	69000	20230706	97.83	148600	-8.14	20240202	119000	14.71	20240119	148600	-8.14	20240202	69000	97.83	20230706	0.30	N	000120	5000	1140 억	2882618	N	N	1	N	N
95	20240214	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	135500	600	2	0.44	4851154800	36227	29.10	133200	136700	131400	175300	94500	134900	133909.51	12.64	-2164	147233	141066	136433	130266	125633	138750	127950	1141	40400	5000	105220	100	1	22812344	30911	17.02	0.80	12	0.16	7959.00	168852.00	148600	20240202	-8.82	69000	20230706	96.38	148600	-8.82	20240202	119000	13.87	20240119	148600	-8.82	20240202	69000	96.38	20230706	0.30	N	000120	5000	1140 억	2882618	N	N	1	N	N
96	20240214	090102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	131600	-3300	5	-2.45	252862900	1906	1.53	133200	133200	131400	175300	94500	134900	132649.07	12.64	-645	147233	141066	136433	130266	125633	138750	127950	1141	40400	5000	105220	100	1	22812344	30021	16.53	0.78	12	0.01	7959.00	168852.00	148600	20240202	-11.44	69000	20230706	90.72	148600	-11.44	20240202	119000	10.59	20240119	148600	-11.44	20240202	69000	90.72	20230706	0.30	N	000120	5000	1140 억	2882618	N	N	1	N	N
97	20240213	160102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	134900	-4200	5	-3.02	16745750000	124035	84.83	141900	142600	131800	180800	97400	139100	135008.28	12.55	24592	152966	146032	140566	133632	128166	143300	130900	1141	41700	5000	108490	100	1	22812344	30774	16.95	0.80	12	0.54	7959.00	168852.00	148600	20240202	-9.22	69000	20230706	95.51	148600	-9.22	20240202	119000	13.36	20240119	148600	-9.22	20240202	69000	95.51	20230706	0.30	N	000120	5000	1140 억	2864043	N	N	1	N	N
98	20240213	150102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	133600	-5500	5	-3.95	15410945700	114110	78.04	141900	142600	131800	180800	97400	139100	135053.42	12.55	21965	152966	146032	140566	133632	128166	143300	130900	1141	41700	5000	108490	100	1	22812344	30477	16.79	0.79	12	0.50	7959.00	168852.00	148600	20240202	-10.09	69000	20230706	93.62	148600	-10.09	20240202	119000	12.27	20240119	148600	-10.09	20240202	69000	93.62	20230706	0.30	N	000120	5000	1140 억	2864043	N	N	86	N	N
99	20240213	140102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	133700	-5400	5	-3.88	12539485600	92618	63.34	141900	142600	131800	180800	97400	139100	135389.29	12.55	17245	152966	146032	140566	133632	128166	143300	130900	1141	41700	5000	108490	100	1	22812344	30500	16.80	0.79	12	0.41	7959.00	168852.00	148600	20240202	-10.03	69000	20230706	93.77	148600	-10.03	20240202	119000	12.35	20240119	148600	-10.03	20240202	69000	93.77	20230706	0.30	N	000120	5000	1140 억	2864043	N	N	86	N	N
100	20240213	130102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	135100	-4000	5	-2.88	9007158400	66252	45.31	141900	142600	133300	180800	97400	139100	135953.00	12.55	9171	152966	146032	140566	133632	128166	143300	130900	1141	41700	5000	108490	100	1	22812344	30819	16.97	0.80	12	0.29	7959.00	168852.00	148600	20240202	-9.08	69000	20230706	95.80	148600	-9.08	20240202	119000	13.53	20240119	148600	-9.08	20240202	69000	95.80	20230706	0.30	N	000120	5000	1140 억	2864043	N	N	86	N	N
101	20240213	120102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	134900	-4200	5	-3.02	7615811400	55952	38.27	141900	142600	133300	180800	97400	139100	136113.30	12.55	7006	152966	146032	140566	133632	128166	143300	130900	1141	41700	5000	108490	100	1	22812344	30774	16.95	0.80	12	0.25	7959.00	168852.00	148600	20240202	-9.22	69000	20230706	95.51	148600	-9.22	20240202	119000	13.36	20240119	148600	-9.22	20240202	69000	95.51	20230706	0.30	N	000120	5000	1140 억	2864043	N	N	86	N	N
102	20240213	110102	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	135200	-3900	5	-2.80	6084880200	44639	30.53	141900	142600	133300	180800	97400	139100	136313.09	12.55	4317	152966	146032	140566	133632	128166	143300	130900	1141	41700	5000	108490	100	1	22812344	30842	16.99	0.80	12	0.20	7959.00	168852.00	148600	20240202	-9.02	69000	20230706	95.94	148600	-9.02	20240202	119000	13.61	20240119	148600	-9.02	20240202	69000	95.94	20230706	0.30	N	000120	5000	1140 억	2864043	N	N	86	N	N
103	20240213	100104	55	30.00	KOSPI200	운수.창고	N	N	N	Y	40	N	138100	-1000	5	-0.72	3990975100	29203	19.97	141900	142600	133300	180800	97400	139100	136663.19	12.55	472	152966	146032	140566	133632	128166	143300	130900	1141	41700	5000	108490	100	1	22812344	31504	17.35	0.82	12	0.13	7959.00	168852.00	148600	20240202	-7.07	69000	20230706	100.14	148600	-7.07	20240202	119000	16.05	20240119	148600	-7.07	20240202	69000	100.14	20230706	0.30	N	000120	5000	1140 억	2864043	N	N	86	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History