KissMeData/042660/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23600	-700	5	-2.88	58133040400	2451142	146.53	24300	24300	23550	31550	17050	24300	23716.58	17.55	0	-10700	25566	24932	24016	23382	22466	25250	23700	15368	7250	5000	17490	50	1	306358899	72301	-1.61	3.77	12	0.80	-14641.00	6257.00	44332	20230712	-46.77	19012	20230313	24.13	25500	-7.45	20240102	21050	12.11	20240125	49900	-52.71	20230712	21050	12.11	20240125	0.27	N	042660	5000	15367 억	53778402	N	N	1749	N	N
3	20240229	150450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23800	-500	5	-2.06	18983633700	792682	47.39	24300	24300	23550	31550	17050	24300	23948.29	17.55	0	-53099	25566	24932	24016	23382	22466	25250	23700	15368	7250	5000	17490	50	1	306358899	72913	-1.63	3.80	12	0.26	-14641.00	6257.00	44332	20230712	-46.31	19012	20230313	25.18	25500	-6.67	20240102	21050	13.06	20240125	49900	-52.30	20230712	21050	13.06	20240125	0.27	N	042660	5000	15367 억	53778402	N	N	2195	N	N
4	20240229	140450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24000	-300	5	-1.23	16006700050	668382	39.96	24300	24300	23550	31550	17050	24300	23948.05	17.55	0	-83719	25566	24932	24016	23382	22466	25250	23700	15368	7250	5000	17490	50	1	306358899	73526	-1.64	3.84	12	0.22	-14641.00	6257.00	44332	20230712	-45.86	19012	20230313	26.24	25500	-5.88	20240102	21050	14.01	20240125	49900	-51.90	20230712	21050	14.01	20240125	0.27	N	042660	5000	15367 억	53778402	N	N	2195	N	N
5	20240229	130450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24100	-200	5	-0.82	14117267900	589681	35.25	24300	24300	23550	31550	17050	24300	23940.07	17.55	0	-94057	25566	24932	24016	23382	22466	25250	23700	15368	7250	5000	17490	50	1	306358899	73832	-1.65	3.85	12	0.19	-14641.00	6257.00	44332	20230712	-45.64	19012	20230313	26.76	25500	-5.49	20240102	21050	14.49	20240125	49900	-51.70	20230712	21050	14.49	20240125	0.27	N	042660	5000	15367 억	53778402	N	N	2195	N	N
6	20240229	120451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24100	-200	5	-0.82	12913125850	539760	32.27	24300	24300	23550	31550	17050	24300	23923.32	17.55	0	-94918	25566	24932	24016	23382	22466	25250	23700	15368	7250	5000	17490	50	1	306358899	73832	-1.65	3.85	12	0.18	-14641.00	6257.00	44332	20230712	-45.64	19012	20230313	26.76	25500	-5.49	20240102	21050	14.49	20240125	49900	-51.70	20230712	21050	14.49	20240125	0.27	N	042660	5000	15367 억	53778402	N	N	2195	N	N
7	20240229	110451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23900	-400	5	-1.65	10871657950	454947	27.20	24300	24300	23550	31550	17050	24300	23895.89	17.55	0	-119304	25566	24932	24016	23382	22466	25250	23700	15368	7250	5000	17490	50	1	306358899	73220	-1.63	3.82	12	0.15	-14641.00	6257.00	44332	20230712	-46.09	19012	20230313	25.71	25500	-6.27	20240102	21050	13.54	20240125	49900	-52.10	20230712	21050	13.54	20240125	0.27	N	042660	5000	15367 억	53778402	N	N	2195	N	N
8	20240229	100450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23850	-450	5	-1.85	8061668900	336555	20.12	24300	24300	23650	31550	17050	24300	23952.74	17.55	0	-88358	25566	24932	24016	23382	22466	25250	23700	15368	7250	5000	17490	50	1	306358899	73067	-1.63	3.81	12	0.11	-14641.00	6257.00	44332	20230712	-46.20	19012	20230313	25.45	25500	-6.47	20240102	21050	13.30	20240125	49900	-52.20	20230712	21050	13.30	20240125	0.27	N	042660	5000	15367 억	53778402	N	N	2195	N	N
9	20240229	090449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24000	-300	5	-1.23	1881412700	78267	4.68	24300	24300	23850	31550	17050	24300	24035.93	17.55	0	-18485	25566	24932	24016	23382	22466	25250	23700	15368	7250	5000	17490	50	1	306358899	73526	-1.64	3.84	12	0.03	-14641.00	6257.00	44332	20230712	-45.86	19012	20230313	26.24	25500	-5.88	20240102	21050	14.01	20240125	49900	-51.90	20230712	21050	14.01	20240125	0.27	N	042660	5000	15367 억	53778402	N	N	2195	N	N
10	20240228	160424	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24300	150	2	0.62	40216177450	1666926	72.84	23550	24650	23100	31350	16950	24150	24125.51	17.54	0	65916	25483	24816	23683	23016	21883	25150	23350	15368	7200	5000	17380	50	1	306358899	74445	-1.66	3.88	12	0.54	-14641.00	6257.00	44332	20230712	-45.19	19012	20230313	27.81	25500	-4.71	20240102	21050	15.44	20240125	49900	-51.30	20230712	21050	15.44	20240125	0.27	N	042660	5000	15367 억	53727370	N	N	2195	N	N
11	20240228	150425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24400	250	2	1.04	37687288100	1562800	68.29	23550	24650	23100	31350	16950	24150	24115.17	17.54	0	47610	25483	24816	23683	23016	21883	25150	23350	15368	7200	5000	17380	50	1	306358899	74752	-1.67	3.90	12	0.51	-14641.00	6257.00	44332	20230712	-44.96	19012	20230313	28.34	25500	-4.31	20240102	21050	15.91	20240125	49900	-51.10	20230712	21050	15.91	20240125	0.27	N	042660	5000	15367 억	53727370	N	N	8219	N	N
12	20240228	140450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24500	350	2	1.45	33280693850	1382335	60.40	23550	24650	23100	31350	16950	24150	24075.55	17.54	0	52765	25483	24816	23683	23016	21883	25150	23350	15368	7200	5000	17380	50	1	306358899	75058	-1.67	3.92	12	0.45	-14641.00	6257.00	44332	20230712	-44.74	19012	20230313	28.87	25500	-3.92	20240102	21050	16.39	20240125	49900	-50.90	20230712	21050	16.39	20240125	0.27	N	042660	5000	15367 억	53727370	N	N	8219	N	N
13	20240228	130451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24550	400	2	1.66	28585170700	1190949	52.04	23550	24650	23100	31350	16950	24150	24001.64	17.54	0	80846	25483	24816	23683	23016	21883	25150	23350	15368	7200	5000	17380	50	1	306358899	75211	-1.68	3.92	12	0.39	-14641.00	6257.00	44332	20230712	-44.62	19012	20230313	29.13	25500	-3.73	20240102	21050	16.63	20240125	49900	-50.80	20230712	21050	16.63	20240125	0.27	N	042660	5000	15367 억	53727370	N	N	8219	N	N
14	20240228	120452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24300	150	2	0.62	25098696250	1048367	45.81	23550	24650	23100	31350	16950	24150	23940.16	17.54	0	57393	25483	24816	23683	23016	21883	25150	23350	15368	7200	5000	17380	50	1	306358899	74445	-1.66	3.88	12	0.34	-14641.00	6257.00	44332	20230712	-45.19	19012	20230313	27.81	25500	-4.71	20240102	21050	15.44	20240125	49900	-51.30	20230712	21050	15.44	20240125	0.27	N	042660	5000	15367 억	53727370	N	N	8219	N	N
15	20240228	110430	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24350	200	2	0.83	21834755400	914466	39.96	23550	24650	23100	31350	16950	24150	23876.17	17.54	0	60290	25483	24816	23683	23016	21883	25150	23350	15368	7200	5000	17380	50	1	306358899	74598	-1.66	3.89	12	0.30	-14641.00	6257.00	44332	20230712	-45.07	19012	20230313	28.08	25500	-4.51	20240102	21050	15.68	20240125	49900	-51.20	20230712	21050	15.68	20240125	0.27	N	042660	5000	15367 억	53727370	N	N	8219	N	N
16	20240228	100449	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23950	-200	5	-0.83	14426989700	609535	26.63	23550	24200	23100	31350	16950	24150	23666.51	17.54	0	-13507	25483	24816	23683	23016	21883	25150	23350	15368	7200	5000	17380	50	1	306358899	73373	-1.64	3.83	12	0.20	-14641.00	6257.00	44332	20230712	-45.98	19012	20230313	25.97	25500	-6.08	20240102	21050	13.78	20240125	49900	-52.00	20230712	21050	13.78	20240125	0.27	N	042660	5000	15367 억	53727370	N	N	8219	N	N
17	20240228	090450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23500	-650	5	-2.69	5171579600	220623	9.64	23550	23900	23100	31350	16950	24150	23431.20	17.54	0	-21856	25483	24816	23683	23016	21883	25150	23350	15368	7200	5000	17380	50	1	306358899	71994	-1.61	3.76	12	0.07	-14641.00	6257.00	44332	20230712	-46.99	19012	20230313	23.61	25500	-7.84	20240102	21050	11.64	20240125	49900	-52.91	20230712	21050	11.64	20240125	0.27	N	042660	5000	15367 억	53727370	N	N	8219	N	N
18	20240227	160450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24150	1200	2	5.23	53780199600	2265762	204.73	23050	24350	22550	29800	16100	22950	23735.60	17.49	0	198450	23716	23332	22566	22182	21416	23525	22375	15368	6850	5000	16520	50	1	306358899	73986	-1.65	3.86	12	0.74	-14641.00	6257.00	44332	20230712	-45.52	19012	20230313	27.03	25500	-5.29	20240102	21050	14.73	20240125	49900	-51.60	20230712	21050	14.73	20240125	0.28	N	042660	5000	15367 억	53592201	N	N	8219	N	N
19	20240227	150451	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24100	1150	2	5.01	50202314100	2116740	191.26	23050	24350	22550	29800	16100	22950	23716.81	17.49	0	198203	23716	23332	22566	22182	21416	23525	22375	15368	6850	5000	16520	50	1	306358899	73832	-1.65	3.85	12	0.69	-14641.00	6257.00	44332	20230712	-45.64	19012	20230313	26.76	25500	-5.49	20240102	21050	14.49	20240125	49900	-51.70	20230712	21050	14.49	20240125	0.28	N	042660	5000	15367 억	53592201	N	N	3173	N	N
20	20240227	140448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24150	1200	2	5.23	43011208950	1819077	164.37	23050	24350	22550	29800	16100	22950	23644.52	17.49	0	252961	23716	23332	22566	22182	21416	23525	22375	15368	6850	5000	16520	50	1	306358899	73986	-1.65	3.86	12	0.59	-14641.00	6257.00	44332	20230712	-45.52	19012	20230313	27.03	25500	-5.29	20240102	21050	14.73	20240125	49900	-51.60	20230712	21050	14.73	20240125	0.28	N	042660	5000	15367 억	53592201	N	N	3173	N	N
21	20240227	130418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	24000	1050	2	4.58	31204199600	1330266	120.20	23050	24000	22550	29800	16100	22950	23457.11	17.49	0	177705	23716	23332	22566	22182	21416	23525	22375	15368	6850	5000	16520	50	1	306358899	73526	-1.64	3.84	12	0.43	-14641.00	6257.00	44332	20230712	-45.86	19012	20230313	26.24	25500	-5.88	20240102	21050	14.01	20240125	49900	-51.90	20230712	21050	14.01	20240125	0.28	N	042660	5000	15367 억	53592201	N	N	3173	N	N
22	20240227	120452	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23650	700	2	3.05	24003699850	1028140	92.90	23050	23800	22550	29800	16100	22950	23346.72	17.49	0	142335	23716	23332	22566	22182	21416	23525	22375	15368	6850	5000	16520	50	1	306358899	72454	-1.62	3.78	12	0.34	-14641.00	6257.00	44332	20230712	-46.65	19012	20230313	24.40	25500	-7.25	20240102	21050	12.35	20240125	49900	-52.61	20230712	21050	12.35	20240125	0.28	N	042660	5000	15367 억	53592201	N	N	3173	N	N
23	20240227	110450	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23500	550	2	2.40	15287413950	659164	59.56	23050	23650	22550	29800	16100	22950	23192.13	17.49	0	47291	23716	23332	22566	22182	21416	23525	22375	15368	6850	5000	16520	50	1	306358899	71994	-1.61	3.76	12	0.22	-14641.00	6257.00	44332	20230712	-46.99	19012	20230313	23.61	25500	-7.84	20240102	21050	11.64	20240125	49900	-52.91	20230712	21050	11.64	20240125	0.28	N	042660	5000	15367 억	53592201	N	N	3173	N	N
24	20240227	100447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23150	200	2	0.87	5950205150	260197	23.51	23050	23150	22550	29800	16100	22950	22868.08	17.49	0	-36342	23716	23332	22566	22182	21416	23525	22375	15368	6850	5000	16520	50	1	306358899	70922	-1.58	3.70	12	0.08	-14641.00	6257.00	44332	20230712	-47.78	19012	20230313	21.77	25500	-9.22	20240102	21050	9.98	20240125	49900	-53.61	20230712	21050	9.98	20240125	0.28	N	042660	5000	15367 억	53592201	N	N	3173	N	N
25	20240227	090448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22650	-300	5	-1.31	1075973050	46998	4.25	23050	23100	22650	29800	16100	22950	22894.02	17.49	0	-16468	23716	23332	22566	22182	21416	23525	22375	15368	6850	5000	16520	50	1	306358899	69390	-1.55	3.62	12	0.02	-14641.00	6257.00	44332	20230712	-48.91	19012	20230313	19.14	25500	-11.18	20240102	21050	7.60	20240125	49900	-54.61	20230712	21050	7.60	20240125	0.28	N	042660	5000	15367 억	53592201	N	N	3173	N	N
26	20240226	160448	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22950	1050	2	4.79	24703463150	1098022	147.27	22000	22950	21800	28450	15350	21900	22496.91	17.44	0	155262	22633	22266	21883	21516	21133	22450	21700	15368	6550	5000	15760	50	1	306358899	70309	-1.57	3.67	12	0.36	-14641.00	6257.00	44332	20230712	-48.23	19012	20230313	20.71	25500	-10.00	20240102	21050	9.03	20240125	49900	-54.01	20230712	21050	9.03	20240125	0.27	N	042660	5000	15367 억	53437550	N	N	3173	N	N
27	20240226	150447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22900	1000	2	4.57	22279225250	992252	133.09	22000	22900	21800	28450	15350	21900	22453.19	17.44	0	147000	22633	22266	21883	21516	21133	22450	21700	15368	6550	5000	15760	50	1	306358899	70156	-1.56	3.66	12	0.32	-14641.00	6257.00	44332	20230712	-48.34	19012	20230313	20.45	25500	-10.20	20240102	21050	8.79	20240125	49900	-54.11	20230712	21050	8.79	20240125	0.27	N	042660	5000	15367 억	53437550	N	N	641	N	N
28	20240226	140447	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22700	800	2	3.65	17936737950	802018	107.57	22000	22750	21800	28450	15350	21900	22364.51	17.44	0	170376	22633	22266	21883	21516	21133	22450	21700	15368	6550	5000	15760	50	1	306358899	69543	-1.55	3.63	12	0.26	-14641.00	6257.00	44332	20230712	-48.80	19012	20230313	19.40	25500	-10.98	20240102	21050	7.84	20240125	49900	-54.51	20230712	21050	7.84	20240125	0.27	N	042660	5000	15367 억	53437550	N	N	641	N	N
29	20240226	130446	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22550	650	2	2.97	14937601850	669544	89.80	22000	22700	21800	28450	15350	21900	22310.11	17.44	0	134739	22633	22266	21883	21516	21133	22450	21700	15368	6550	5000	15760	50	1	306358899	69084	-1.54	3.60	12	0.22	-14641.00	6257.00	44332	20230712	-49.13	19012	20230313	18.61	25500	-11.57	20240102	21050	7.13	20240125	49900	-54.81	20230712	21050	7.13	20240125	0.27	N	042660	5000	15367 억	53437550	N	N	641	N	N
30	20240226	120444	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22600	700	2	3.20	13395906900	601225	80.64	22000	22700	21800	28450	15350	21900	22281.02	17.44	0	119198	22633	22266	21883	21516	21133	22450	21700	15368	6550	5000	15760	50	1	306358899	69237	-1.54	3.61	12	0.20	-14641.00	6257.00	44332	20230712	-49.02	19012	20230313	18.87	25500	-11.37	20240102	21050	7.36	20240125	49900	-54.71	20230712	21050	7.36	20240125	0.27	N	042660	5000	15367 억	53437550	N	N	641	N	N
31	20240226	110443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22300	400	2	1.83	8561036650	386809	51.88	22000	22450	21800	28450	15350	21900	22132.46	17.44	0	39020	22633	22266	21883	21516	21133	22450	21700	15368	6550	5000	15760	50	1	306358899	68318	-1.52	3.56	12	0.13	-14641.00	6257.00	44332	20230712	-49.70	19012	20230313	17.29	25500	-12.55	20240102	21050	5.94	20240125	49900	-55.31	20230712	21050	5.94	20240125	0.27	N	042660	5000	15367 억	53437550	N	N	641	N	N
32	20240226	100441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22050	150	2	0.68	5771236800	261514	35.08	22000	22250	21800	28450	15350	21900	22068.56	17.44	0	-19589	22633	22266	21883	21516	21133	22450	21700	15368	6550	5000	15760	50	1	306358899	67552	-1.51	3.52	12	0.09	-14641.00	6257.00	44332	20230712	-50.26	19012	20230313	15.98	25500	-13.53	20240102	21050	4.75	20240125	49900	-55.81	20230712	21050	4.75	20240125	0.27	N	042660	5000	15367 억	53437550	N	N	641	N	N
33	20240226	090440	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22050	150	2	0.68	1064977650	48333	6.48	22000	22100	21950	28450	15350	21900	22034.17	17.44	0	-3261	22633	22266	21883	21516	21133	22450	21700	15368	6550	5000	15760	50	1	306358899	67552	-1.51	3.52	12	0.02	-14641.00	6257.00	44332	20230712	-50.26	19012	20230313	15.98	25500	-13.53	20240102	21050	4.75	20240125	49900	-55.81	20230712	21050	4.75	20240125	0.27	N	042660	5000	15367 억	53437550	N	N	641	N	N
34	20240223	160443	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21900	150	2	0.69	16205011200	740782	74.03	21750	22250	21500	28250	15250	21750	21875.52	17.41	0	92551	22883	22316	21983	21416	21083	22150	21250	15368	6500	5000	15660	50	1	306358899	67093	-1.50	3.50	12	0.24	-14641.00	6257.00	44332	20230712	-50.60	19012	20230313	15.19	25500	-14.12	20240102	21050	4.04	20240125	49900	-56.11	20230712	21050	4.04	20240125	0.28	N	042660	5000	15367 억	53349340	N	N	641	N	N
35	20240223	150440	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21800	50	2	0.23	15197658750	694703	69.43	21750	22250	21500	28250	15250	21750	21876.48	17.41	0	81606	22883	22316	21983	21416	21083	22150	21250	15368	6500	5000	15660	50	1	306358899	66786	-1.49	3.48	12	0.23	-14641.00	6257.00	44332	20230712	-50.83	19012	20230313	14.66	25500	-14.51	20240102	21050	3.56	20240125	49900	-56.31	20230712	21050	3.56	20240125	0.28	N	042660	5000	15367 억	53349340	N	N	10069	N	N
36	20240223	140441	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21800	50	2	0.23	13049212150	596213	59.59	21750	22250	21500	28250	15250	21750	21886.83	17.41	0	59813	22883	22316	21983	21416	21083	22150	21250	15368	6500	5000	15660	50	1	306358899	66786	-1.49	3.48	12	0.19	-14641.00	6257.00	44332	20230712	-50.83	19012	20230313	14.66	25500	-14.51	20240102	21050	3.56	20240125	49900	-56.31	20230712	21050	3.56	20240125	0.28	N	042660	5000	15367 억	53349340	N	N	10069	N	N
37	20240223	130439	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21850	100	2	0.46	11671915000	533004	53.27	21750	22250	21500	28250	15250	21750	21898.36	17.41	0	34150	22883	22316	21983	21416	21083	22150	21250	15368	6500	5000	15660	50	1	306358899	66939	-1.49	3.49	12	0.17	-14641.00	6257.00	44332	20230712	-50.71	19012	20230313	14.93	25500	-14.31	20240102	21050	3.80	20240125	49900	-56.21	20230712	21050	3.80	20240125	0.28	N	042660	5000	15367 억	53349340	N	N	10069	N	N
38	20240223	120439	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21800	50	2	0.23	9928949300	452933	45.27	21750	22250	21500	28250	15250	21750	21921.45	17.41	0	36015	22883	22316	21983	21416	21083	22150	21250	15368	6500	5000	15660	50	1	306358899	66786	-1.49	3.48	12	0.15	-14641.00	6257.00	44332	20230712	-50.83	19012	20230313	14.66	25500	-14.51	20240102	21050	3.56	20240125	49900	-56.31	20230712	21050	3.56	20240125	0.28	N	042660	5000	15367 억	53349340	N	N	10069	N	N
39	20240223	110437	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21850	100	2	0.46	8144635450	371251	37.10	21750	22250	21500	28250	15250	21750	21938.35	17.41	0	38875	22883	22316	21983	21416	21083	22150	21250	15368	6500	5000	15660	50	1	306358899	66939	-1.49	3.49	12	0.12	-14641.00	6257.00	44332	20230712	-50.71	19012	20230313	14.93	25500	-14.31	20240102	21050	3.80	20240125	49900	-56.21	20230712	21050	3.80	20240125	0.28	N	042660	5000	15367 억	53349340	N	N	10069	N	N
40	20240223	100435	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21950	200	2	0.92	6223043350	283834	28.37	21750	22250	21500	28250	15250	21750	21924.94	17.41	0	17259	22883	22316	21983	21416	21083	22150	21250	15368	6500	5000	15660	50	1	306358899	67246	-1.50	3.51	12	0.09	-14641.00	6257.00	44332	20230712	-50.49	19012	20230313	15.45	25500	-13.92	20240102	21050	4.28	20240125	49900	-56.01	20230712	21050	4.28	20240125	0.28	N	042660	5000	15367 억	53349340	N	N	10069	N	N
41	20240223	090438	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21600	-150	5	-0.69	1025272400	47159	4.71	21750	21900	21550	28250	15250	21750	21740.76	17.41	0	-19332	22883	22316	21983	21416	21083	22150	21250	15368	6500	5000	15660	50	1	306358899	66174	-1.48	3.45	12	0.02	-14641.00	6257.00	44332	20230712	-51.28	19012	20230313	13.61	25500	-15.29	20240102	21050	2.61	20240125	49900	-56.71	20230712	21050	2.61	20240125	0.28	N	042660	5000	15367 억	53349340	N	N	10069	N	N
42	20240222	160431	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21750	-400	5	-1.81	21928798400	995701	177.95	22350	22550	21650	28750	15550	22150	22023.68	17.44	0	-73545	22616	22382	22166	21932	21716	22500	22050	15368	6600	5000	15940	50	1	306358899	66633	-1.49	3.48	12	0.33	-14641.00	6257.00	44332	20230712	-50.94	19012	20230313	14.40	25500	-14.71	20240102	21050	3.33	20240125	49900	-56.41	20230712	21050	3.33	20240125	0.27	N	042660	5000	15367 억	53416896	N	N	10069	N	N
43	20240222	150439	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21700	-450	5	-2.03	20162276000	914332	163.41	22350	22550	21650	28750	15550	22150	22051.37	17.44	0	-76016	22616	22382	22166	21932	21716	22500	22050	15368	6600	5000	15940	50	1	306358899	66480	-1.48	3.47	12	0.30	-14641.00	6257.00	44332	20230712	-51.05	19012	20230313	14.14	25500	-14.90	20240102	21050	3.09	20240125	49900	-56.51	20230712	21050	3.09	20240125	0.27	N	042660	5000	15367 억	53416896	N	N	148	N	N
44	20240222	140437	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	21850	-300	5	-1.35	14175096950	638988	114.20	22350	22550	21850	28750	15550	22150	22183.67	17.44	0	-85550	22616	22382	22166	21932	21716	22500	22050	15368	6600	5000	15940	50	1	306358899	66939	-1.49	3.49	12	0.21	-14641.00	6257.00	44332	20230712	-50.71	19012	20230313	14.93	25500	-14.31	20240102	21050	3.80	20240125	49900	-56.21	20230712	21050	3.80	20240125	0.27	N	042660	5000	15367 억	53416896	N	N	148	N	N
45	20240222	130429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22150	0	3	0.00	8935476100	400573	71.59	22350	22550	22100	28750	15550	22150	22306.74	17.44	0	-2302	22616	22382	22166	21932	21716	22500	22050	15368	6600	5000	15940	50	1	306358899	67858	-1.51	3.54	12	0.13	-14641.00	6257.00	44332	20230712	-50.04	19012	20230313	16.51	25500	-13.14	20240102	21050	5.23	20240125	49900	-55.61	20230712	21050	5.23	20240125	0.27	N	042660	5000	15367 억	53416896	N	N	148	N	N
46	20240222	120435	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22150	0	3	0.00	7308279350	327106	58.46	22350	22550	22150	28750	15550	22150	22342.24	17.44	0	29253	22616	22382	22166	21932	21716	22500	22050	15368	6600	5000	15940	50	1	306358899	67858	-1.51	3.54	12	0.11	-14641.00	6257.00	44332	20230712	-50.04	19012	20230313	16.51	25500	-13.14	20240102	21050	5.23	20240125	49900	-55.61	20230712	21050	5.23	20240125	0.27	N	042660	5000	15367 억	53416896	N	N	148	N	N
47	20240222	110433	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22250	100	2	0.45	6163023900	275545	49.25	22350	22550	22200	28750	15550	22150	22366.67	17.44	0	47985	22616	22382	22166	21932	21716	22500	22050	15368	6600	5000	15940	50	1	306358899	68165	-1.52	3.56	12	0.09	-14641.00	6257.00	44332	20230712	-49.81	19012	20230313	17.03	25500	-12.75	20240102	21050	5.70	20240125	49900	-55.41	20230712	21050	5.70	20240125	0.27	N	042660	5000	15367 억	53416896	N	N	148	N	N
48	20240222	100429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22350	200	2	0.90	4314579500	192769	34.45	22350	22550	22200	28750	15550	22150	22382.13	17.44	0	63722	22616	22382	22166	21932	21716	22500	22050	15368	6600	5000	15940	50	1	306358899	68471	-1.53	3.57	12	0.06	-14641.00	6257.00	44332	20230712	-49.58	19012	20230313	17.56	25500	-12.35	20240102	21050	6.18	20240125	49900	-55.21	20230712	21050	6.18	20240125	0.27	N	042660	5000	15367 억	53416896	N	N	148	N	N
49	20240222	090437	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22350	200	2	0.90	764655350	34158	6.10	22350	22500	22300	28750	15550	22150	22385.86	17.44	0	18477	22616	22382	22166	21932	21716	22500	22050	15368	6600	5000	15940	50	1	306358899	68471	-1.53	3.57	12	0.01	-14641.00	6257.00	44332	20230712	-49.58	19012	20230313	17.56	25500	-12.35	20240102	21050	6.18	20240125	49900	-55.21	20230712	21050	6.18	20240125	0.27	N	042660	5000	15367 억	53416896	N	N	148	N	N
50	20240221	160433	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22150	100	2	0.45	12308161200	557389	75.88	22100	22400	21950	28650	15450	22050	22081.78	17.43	0	14277	23316	22682	22366	21732	21416	22525	21575	15368	6600	5000	15870	50	1	306358899	67858	-1.51	3.54	12	0.18	-14641.00	6257.00	44332	20230712	-50.04	19012	20230313	16.51	25500	-13.14	20240102	21050	5.23	20240125	49900	-55.61	20230712	21050	5.23	20240125	0.28	N	042660	5000	15367 억	53402369	N	N	148	N	N
51	20240221	150429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22100	50	2	0.23	11517637900	521655	71.02	22100	22400	21950	28650	15450	22050	22079.03	17.43	0	7549	23316	22682	22366	21732	21416	22525	21575	15368	6600	5000	15870	50	1	306358899	67705	-1.51	3.53	12	0.17	-14641.00	6257.00	44332	20230712	-50.15	19012	20230313	16.24	25500	-13.33	20240102	21050	4.99	20240125	49900	-55.71	20230712	21050	4.99	20240125	0.28	N	042660	5000	15367 억	53402369	N	N	2085	N	N
52	20240221	140431	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22050	0	3	0.00	10168739400	460557	62.70	22100	22400	21950	28650	15450	22050	22079.22	17.43	0	3312	23316	22682	22366	21732	21416	22525	21575	15368	6600	5000	15870	50	1	306358899	67552	-1.51	3.52	12	0.15	-14641.00	6257.00	44332	20230712	-50.26	19012	20230313	15.98	25500	-13.53	20240102	21050	4.75	20240125	49900	-55.81	20230712	21050	4.75	20240125	0.28	N	042660	5000	15367 억	53402369	N	N	2085	N	N
53	20240221	130432	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22050	0	3	0.00	8519359850	385697	52.51	22100	22400	21950	28650	15450	22050	22088.22	17.43	0	-10328	23316	22682	22366	21732	21416	22525	21575	15368	6600	5000	15870	50	1	306358899	67552	-1.51	3.52	12	0.13	-14641.00	6257.00	44332	20230712	-50.26	19012	20230313	15.98	25500	-13.53	20240102	21050	4.75	20240125	49900	-55.81	20230712	21050	4.75	20240125	0.28	N	042660	5000	15367 억	53402369	N	N	2085	N	N
54	20240221	120431	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22050	0	3	0.00	7228446550	327047	44.52	22100	22400	21950	28650	15450	22050	22102.16	17.43	0	-1097	23316	22682	22366	21732	21416	22525	21575	15368	6600	5000	15870	50	1	306358899	67552	-1.51	3.52	12	0.11	-14641.00	6257.00	44332	20230712	-50.26	19012	20230313	15.98	25500	-13.53	20240102	21050	4.75	20240125	49900	-55.81	20230712	21050	4.75	20240125	0.28	N	042660	5000	15367 억	53402369	N	N	2085	N	N
55	20240221	110433	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22050	0	3	0.00	5811199750	262697	35.76	22100	22400	21950	28650	15450	22050	22121.30	17.43	0	-368	23316	22682	22366	21732	21416	22525	21575	15368	6600	5000	15870	50	1	306358899	67552	-1.51	3.52	12	0.09	-14641.00	6257.00	44332	20230712	-50.26	19012	20230313	15.98	25500	-13.53	20240102	21050	4.75	20240125	49900	-55.81	20230712	21050	4.75	20240125	0.28	N	042660	5000	15367 억	53402369	N	N	2085	N	N
56	20240221	100429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22050	0	3	0.00	3515813650	158454	21.57	22100	22400	22000	28650	15450	22050	22188.23	17.43	0	3151	23316	22682	22366	21732	21416	22525	21575	15368	6600	5000	15870	50	1	306358899	67552	-1.51	3.52	12	0.05	-14641.00	6257.00	44332	20230712	-50.26	19012	20230313	15.98	25500	-13.53	20240102	21050	4.75	20240125	49900	-55.81	20230712	21050	4.75	20240125	0.28	N	042660	5000	15367 억	53402369	N	N	2085	N	N
57	20240221	090428	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22150	100	2	0.45	440425450	19952	2.72	22100	22150	22000	28650	15450	22050	22074.25	17.43	0	-3280	23316	22682	22366	21732	21416	22525	21575	15368	6600	5000	15870	50	1	306358899	67858	-1.51	3.54	12	0.01	-14641.00	6257.00	44332	20230712	-50.04	19012	20230313	16.51	25500	-13.14	20240102	21050	5.23	20240125	49900	-55.61	20230712	21050	5.23	20240125	0.28	N	042660	5000	15367 억	53402369	N	N	2085	N	N
58	20240220	160424	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22050	-500	5	-2.22	16270539250	730840	115.49	22700	23000	22050	29300	15800	22550	22263.10	9.47	0	-180819	23083	22816	22633	22366	22183	22725	22275	15368	6750	5000	16230	50	1	306358899	67552	-1.51	3.52	12	0.24	-14641.00	6257.00	44332	20230712	-50.26	19012	20230313	15.98	25500	-13.53	20240102	21050	4.75	20240125	49900	-55.81	20230712	21050	4.75	20240125	0.27	N	042660	5000	15367 억	29021112	N	N	2085	N	N
59	20240220	150427	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22050	-500	5	-2.22	14833499050	665701	105.20	22700	23000	22050	29300	15800	22550	22282.52	9.47	0	-168806	23083	22816	22633	22366	22183	22725	22275	15368	6750	5000	16230	50	1	306358899	67552	-1.51	3.52	12	0.22	-14641.00	6257.00	44332	20230712	-50.26	19012	20230313	15.98	25500	-13.53	20240102	21050	4.75	20240125	49900	-55.81	20230712	21050	4.75	20240125	0.27	N	042660	5000	15367 억	29021112	N	N	1769	N	N
60	20240220	140428	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22100	-450	5	-2.00	12723433800	570082	90.09	22700	23000	22050	29300	15800	22550	22318.60	9.47	0	-164829	23083	22816	22633	22366	22183	22725	22275	15368	6750	5000	16230	50	1	306358899	67705	-1.51	3.53	12	0.19	-14641.00	6257.00	44332	20230712	-50.15	19012	20230313	16.24	25500	-13.33	20240102	21050	4.99	20240125	49900	-55.71	20230712	21050	4.99	20240125	0.27	N	042660	5000	15367 억	29021112	N	N	1769	N	N
61	20240220	130429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22150	-400	5	-1.77	10406661800	465282	73.53	22700	23000	22100	29300	15800	22550	22366.35	9.47	0	-141293	23083	22816	22633	22366	22183	22725	22275	15368	6750	5000	16230	50	1	306358899	67858	-1.51	3.54	12	0.15	-14641.00	6257.00	44332	20230712	-50.04	19012	20230313	16.51	25500	-13.14	20240102	21050	5.23	20240125	49900	-55.61	20230712	21050	5.23	20240125	0.27	N	042660	5000	15367 억	29021112	N	N	1769	N	N
62	20240220	120425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22250	-300	5	-1.33	8857237050	395427	62.49	22700	23000	22100	29300	15800	22550	22399.17	9.47	0	-124894	23083	22816	22633	22366	22183	22725	22275	15368	6750	5000	16230	50	1	306358899	68165	-1.52	3.56	12	0.13	-14641.00	6257.00	44332	20230712	-49.81	19012	20230313	17.03	25500	-12.75	20240102	21050	5.70	20240125	49900	-55.41	20230712	21050	5.70	20240125	0.27	N	042660	5000	15367 억	29021112	N	N	1769	N	N
63	20240220	110426	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22200	-350	5	-1.55	7359235700	327932	51.82	22700	23000	22150	29300	15800	22550	22441.35	9.47	0	-109284	23083	22816	22633	22366	22183	22725	22275	15368	6750	5000	16230	50	1	306358899	68012	-1.52	3.55	12	0.11	-14641.00	6257.00	44332	20230712	-49.92	19012	20230313	16.77	25500	-12.94	20240102	21050	5.46	20240125	49900	-55.51	20230712	21050	5.46	20240125	0.27	N	042660	5000	15367 억	29021112	N	N	1769	N	N
64	20240220	100416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22300	-250	5	-1.11	4889717650	217163	34.32	22700	23000	22200	29300	15800	22550	22516.35	9.47	0	-61510	23083	22816	22633	22366	22183	22725	22275	15368	6750	5000	16230	50	1	306358899	68318	-1.52	3.56	12	0.07	-14641.00	6257.00	44332	20230712	-49.70	19012	20230313	17.29	25500	-12.55	20240102	21050	5.94	20240125	49900	-55.31	20230712	21050	5.94	20240125	0.27	N	042660	5000	15367 억	29021112	N	N	1769	N	N
65	20240220	090428	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22750	200	2	0.89	709342050	31075	4.91	22700	23000	22550	29300	15800	22550	22826.78	9.47	0	10280	23083	22816	22633	22366	22183	22725	22275	15368	6750	5000	16230	50	1	306358899	69697	-1.55	3.64	12	0.01	-14641.00	6257.00	44332	20230712	-48.68	19012	20230313	19.66	25500	-10.78	20240102	21050	8.08	20240125	49900	-54.41	20230712	21050	8.08	20240125	0.27	N	042660	5000	15367 억	29021112	N	N	1769	N	N
66	20240219	160427	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22550	50	2	0.22	14254855450	630186	118.06	22800	22900	22450	29250	15750	22500	22620.11	9.44	37738	45098	23166	22832	22616	22282	22066	22725	22175	15368	6750	5000	16200	50	1	306358899	69084	-1.54	3.60	12	0.21	-14641.00	6257.00	44332	20230712	-49.13	19012	20230313	18.61	25500	-11.57	20240102	21050	7.13	20240125	49900	-54.81	20230712	21050	7.13	20240125	0.26	N	042660	5000	15367 억	28920713	N	N	1769	N	N
67	20240219	150430	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22700	200	2	0.89	12136649350	536322	100.47	22800	22900	22450	29250	15750	22500	22629.41	9.44	37738	31526	23166	22832	22616	22282	22066	22725	22175	15368	6750	5000	16200	50	1	306358899	69543	-1.55	3.63	12	0.18	-14641.00	6257.00	44332	20230712	-48.80	19012	20230313	19.40	25500	-10.98	20240102	21050	7.84	20240125	49900	-54.51	20230712	21050	7.84	20240125	0.26	N	042660	5000	15367 억	28920713	N	N	7463	N	N
68	20240219	140429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22650	150	2	0.67	9512109600	421005	78.87	22800	22900	22450	29250	15750	22500	22593.82	9.44	37738	14573	23166	22832	22616	22282	22066	22725	22175	15368	6750	5000	16200	50	1	306358899	69390	-1.55	3.62	12	0.14	-14641.00	6257.00	44332	20230712	-48.91	19012	20230313	19.14	25500	-11.18	20240102	21050	7.60	20240125	49900	-54.61	20230712	21050	7.60	20240125	0.26	N	042660	5000	15367 억	28920713	N	N	7463	N	N
69	20240219	130429	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22550	50	2	0.22	7882005500	348665	65.32	22800	22900	22450	29250	15750	22500	22606.24	9.44	37738	12942	23166	22832	22616	22282	22066	22725	22175	15368	6750	5000	16200	50	1	306358899	69084	-1.54	3.60	12	0.11	-14641.00	6257.00	44332	20230712	-49.13	19012	20230313	18.61	25500	-11.57	20240102	21050	7.13	20240125	49900	-54.81	20230712	21050	7.13	20240125	0.26	N	042660	5000	15367 억	28920713	N	N	7463	N	N
70	20240219	120428	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22550	50	2	0.22	6661708250	294547	55.18	22800	22900	22450	29250	15750	22500	22616.79	9.44	37738	15617	23166	22832	22616	22282	22066	22725	22175	15368	6750	5000	16200	50	1	306358899	69084	-1.54	3.60	12	0.10	-14641.00	6257.00	44332	20230712	-49.13	19012	20230313	18.61	25500	-11.57	20240102	21050	7.13	20240125	49900	-54.81	20230712	21050	7.13	20240125	0.26	N	042660	5000	15367 억	28920713	N	N	7463	N	N
71	20240219	110427	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22500	0	3	0.00	5560888100	245626	46.01	22800	22900	22450	29250	15750	22500	22639.66	9.44	37738	14363	23166	22832	22616	22282	22066	22725	22175	15368	6750	5000	16200	50	1	306358899	68931	-1.54	3.60	12	0.08	-14641.00	6257.00	44332	20230712	-49.25	19012	20230313	18.35	25500	-11.76	20240102	21050	6.89	20240125	49900	-54.91	20230712	21050	6.89	20240125	0.26	N	042660	5000	15367 억	28920713	N	N	7463	N	N
72	20240219	100424	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22700	200	2	0.89	3530444150	155474	29.13	22800	22900	22550	29250	15750	22500	22707.62	9.44	37738	27490	23166	22832	22616	22282	22066	22725	22175	15368	6750	5000	16200	50	1	306358899	69543	-1.55	3.63	12	0.05	-14641.00	6257.00	44332	20230712	-48.80	19012	20230313	19.40	25500	-10.98	20240102	21050	7.84	20240125	49900	-54.51	20230712	21050	7.84	20240125	0.26	N	042660	5000	15367 억	28920713	N	N	7463	N	N
73	20240219	090426	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22700	200	2	0.89	501165350	22036	4.13	22800	22800	22600	29250	15750	22500	22743.03	9.44	37738	-7099	23166	22832	22616	22282	22066	22725	22175	15368	6750	5000	16200	50	1	306358899	69543	-1.55	3.63	12	0.01	-14641.00	6257.00	44332	20230712	-48.80	19012	20230313	19.40	25500	-10.98	20240102	21050	7.84	20240125	49900	-54.51	20230712	21050	7.84	20240125	0.26	N	042660	5000	15367 억	28920713	N	N	7463	N	N
74	20240216	160423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22500	-150	5	-0.66	12009344650	531918	75.84	22850	22950	22400	29400	15900	22650	22577.49	9.44	0	-27592	23816	23232	22866	22282	21916	23050	22100	15368	6750	5000	16300	50	1	306358899	68931	-1.54	3.60	12	0.17	-14641.00	6257.00	44332	20230712	-49.25	19012	20230313	18.35	25500	-11.76	20240102	21050	6.89	20240125	49900	-54.91	20230712	21050	6.89	20240125	0.27	N	042660	5000	15367 억	28919251	N	N	7463	N	N
75	20240216	150425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22500	-150	5	-0.66	10723978350	474703	67.68	22850	22950	22400	29400	15900	22650	22590.91	9.44	0	-25262	23816	23232	22866	22282	21916	23050	22100	15368	6750	5000	16300	50	1	306358899	68931	-1.54	3.60	12	0.15	-14641.00	6257.00	44332	20230712	-49.25	19012	20230313	18.35	25500	-11.76	20240102	21050	6.89	20240125	49900	-54.91	20230712	21050	6.89	20240125	0.27	N	042660	5000	15367 억	28919251	N	N	13	N	N
76	20240216	140428	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22550	-100	5	-0.44	9057616800	400609	57.12	22850	22950	22400	29400	15900	22650	22609.61	9.44	0	-12878	23816	23232	22866	22282	21916	23050	22100	15368	6750	5000	16300	50	1	306358899	69084	-1.54	3.60	12	0.13	-14641.00	6257.00	44332	20230712	-49.13	19012	20230313	18.61	25500	-11.57	20240102	21050	7.13	20240125	49900	-54.81	20230712	21050	7.13	20240125	0.27	N	042660	5000	15367 억	28919251	N	N	13	N	N
77	20240216	130423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22550	-100	5	-0.44	7687125000	339712	48.43	22850	22950	22400	29400	15900	22650	22628.35	9.44	0	-10773	23816	23232	22866	22282	21916	23050	22100	15368	6750	5000	16300	50	1	306358899	69084	-1.54	3.60	12	0.11	-14641.00	6257.00	44332	20230712	-49.13	19012	20230313	18.61	25500	-11.57	20240102	21050	7.13	20240125	49900	-54.81	20230712	21050	7.13	20240125	0.27	N	042660	5000	15367 억	28919251	N	N	13	N	N
78	20240216	120426	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22450	-200	5	-0.88	6697809600	295758	42.17	22850	22950	22400	29400	15900	22650	22646.25	9.44	0	-11289	23816	23232	22866	22282	21916	23050	22100	15368	6750	5000	16300	50	1	306358899	68778	-1.53	3.59	12	0.10	-14641.00	6257.00	44332	20230712	-49.36	19012	20230313	18.08	25500	-11.96	20240102	21050	6.65	20240125	49900	-55.01	20230712	21050	6.65	20240125	0.27	N	042660	5000	15367 억	28919251	N	N	13	N	N
79	20240216	110426	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22550	-100	5	-0.44	4831247100	212830	30.34	22850	22950	22500	29400	15900	22650	22700.06	9.44	0	-2218	23816	23232	22866	22282	21916	23050	22100	15368	6750	5000	16300	50	1	306358899	69084	-1.54	3.60	12	0.07	-14641.00	6257.00	44332	20230712	-49.13	19012	20230313	18.61	25500	-11.57	20240102	21050	7.13	20240125	49900	-54.81	20230712	21050	7.13	20240125	0.27	N	042660	5000	15367 억	28919251	N	N	13	N	N
80	20240216	100423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22700	50	2	0.22	2869238700	126218	18.00	22850	22950	22500	29400	15900	22650	22732.49	9.44	0	12608	23816	23232	22866	22282	21916	23050	22100	15368	6750	5000	16300	50	1	306358899	69543	-1.55	3.63	12	0.04	-14641.00	6257.00	44332	20230712	-48.80	19012	20230313	19.40	25500	-10.98	20240102	21050	7.84	20240125	49900	-54.51	20230712	21050	7.84	20240125	0.27	N	042660	5000	15367 억	28919251	N	N	13	N	N
81	20240216	090419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22900	250	2	1.10	628056150	27489	3.92	22850	22950	22750	29400	15900	22650	22848.50	9.44	0	13156	23816	23232	22866	22282	21916	23050	22100	15368	6750	5000	16300	50	1	306358899	70156	-1.56	3.66	12	0.01	-14641.00	6257.00	44332	20230712	-48.34	19012	20230313	20.45	25500	-10.20	20240102	21050	8.79	20240125	49900	-54.11	20230712	21050	8.79	20240125	0.27	N	042660	5000	15367 억	28919251	N	N	13	N	N
82	20240215	160422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22650	-450	5	-1.95	15976412600	697795	122.56	23400	23450	22500	30000	16200	23100	22895.84	9.45	0	-59547	23966	23532	23216	22782	22466	23375	22625	15368	6900	5000	16630	50	1	306358899	69390	-1.55	3.62	12	0.23	-14641.00	6257.00	44332	20230712	-48.91	19012	20230313	19.14	25500	-11.18	20240102	21050	7.60	20240125	49900	-54.61	20230712	21050	7.60	20240125	0.29	N	042660	5000	15367 억	28965269	N	N	13	N	N
83	20240215	150425	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22550	-550	5	-2.38	14669359150	640019	112.41	23400	23450	22500	30000	16200	23100	22920.19	9.45	0	-49337	23966	23532	23216	22782	22466	23375	22625	15368	6900	5000	16630	50	1	306358899	69084	-1.54	3.60	12	0.21	-14641.00	6257.00	44332	20230712	-49.13	19012	20230313	18.61	25500	-11.57	20240102	21050	7.13	20240125	49900	-54.81	20230712	21050	7.13	20240125	0.29	N	042660	5000	15367 억	28965269	N	N	5143	N	N
84	20240215	140422	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22600	-500	5	-2.16	11298152000	490790	86.20	23400	23450	22600	30000	16200	23100	23020.34	9.45	0	-47903	23966	23532	23216	22782	22466	23375	22625	15368	6900	5000	16630	50	1	306358899	69237	-1.54	3.61	12	0.16	-14641.00	6257.00	44332	20230712	-49.02	19012	20230313	18.87	25500	-11.37	20240102	21050	7.36	20240125	49900	-54.71	20230712	21050	7.36	20240125	0.29	N	042660	5000	15367 억	28965269	N	N	5143	N	N
85	20240215	130419	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23150	50	2	0.22	5601924900	241537	42.42	23400	23450	23050	30000	16200	23100	23192.82	9.45	0	25544	23966	23532	23216	22782	22466	23375	22625	15368	6900	5000	16630	50	1	306358899	70922	-1.58	3.70	12	0.08	-14641.00	6257.00	44332	20230712	-47.78	19012	20230313	21.77	25500	-9.22	20240102	21050	9.98	20240125	49900	-53.61	20230712	21050	9.98	20240125	0.29	N	042660	5000	15367 억	28965269	N	N	5143	N	N
86	20240215	120423	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23200	100	2	0.43	4960491350	213833	37.56	23400	23450	23050	30000	16200	23100	23197.97	9.45	0	20807	23966	23532	23216	22782	22466	23375	22625	15368	6900	5000	16630	50	1	306358899	71075	-1.58	3.71	12	0.07	-14641.00	6257.00	44332	20230712	-47.67	19012	20230313	22.03	25500	-9.02	20240102	21050	10.21	20240125	49900	-53.51	20230712	21050	10.21	20240125	0.29	N	042660	5000	15367 억	28965269	N	N	5143	N	N
87	20240215	110420	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23150	50	2	0.22	3679602000	158437	27.83	23400	23450	23050	30000	16200	23100	23224.39	9.45	0	7278	23966	23532	23216	22782	22466	23375	22625	15368	6900	5000	16630	50	1	306358899	70922	-1.58	3.70	12	0.05	-14641.00	6257.00	44332	20230712	-47.78	19012	20230313	21.77	25500	-9.22	20240102	21050	9.98	20240125	49900	-53.61	20230712	21050	9.98	20240125	0.29	N	042660	5000	15367 억	28965269	N	N	5143	N	N
88	20240215	100418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23150	50	2	0.22	2405641900	103355	18.15	23400	23450	23100	30000	16200	23100	23275.53	9.45	0	7873	23966	23532	23216	22782	22466	23375	22625	15368	6900	5000	16630	50	1	306358899	70922	-1.58	3.70	12	0.03	-14641.00	6257.00	44332	20230712	-47.78	19012	20230313	21.77	25500	-9.22	20240102	21050	9.98	20240125	49900	-53.61	20230712	21050	9.98	20240125	0.29	N	042660	5000	15367 억	28965269	N	N	5143	N	N
89	20240215	090418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23250	150	2	0.65	236353500	10129	1.78	23400	23450	23200	30000	16200	23100	23334.34	9.45	0	2357	23966	23532	23216	22782	22466	23375	22625	15368	6900	5000	16630	50	1	306358899	71228	-1.59	3.72	12	0.00	-14641.00	6257.00	44332	20230712	-47.55	19012	20230313	22.29	25500	-8.82	20240102	21050	10.45	20240125	49900	-53.41	20230712	21050	10.45	20240125	0.29	N	042660	5000	15367 억	28965269	N	N	5143	N	N
90	20240214	160416	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23100	-400	5	-1.70	13107995050	566919	73.62	23400	23650	22900	30550	16450	23500	23121.35	9.49	0	-131343	23933	23716	23433	23216	22933	23825	23325	15368	7050	5000	16920	50	1	306358899	70769	-1.58	3.69	12	0.19	-14641.00	6257.00	44332	20230712	-47.89	19012	20230313	21.50	25500	-9.41	20240102	21050	9.74	20240125	49900	-53.71	20230712	21050	9.74	20240125	0.29	N	042660	5000	15367 억	29077822	N	N	5133	N	N
91	20240214	150418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23050	-450	5	-1.91	12001493800	518946	67.39	23400	23650	22900	30550	16450	23500	23126.53	9.49	0	-121056	23933	23716	23433	23216	22933	23825	23325	15368	7050	5000	16920	50	1	306358899	70616	-1.57	3.68	12	0.17	-14641.00	6257.00	44332	20230712	-48.01	19012	20230313	21.24	25500	-9.61	20240102	21050	9.50	20240125	49900	-53.81	20230712	21050	9.50	20240125	0.29	N	042660	5000	15367 억	29077822	N	N	6	N	N
92	20240214	140415	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23050	-450	5	-1.91	9609434150	415193	53.91	23400	23650	22900	30550	16450	23500	23144.33	9.49	0	-105454	23933	23716	23433	23216	22933	23825	23325	15368	7050	5000	16920	50	1	306358899	70616	-1.57	3.68	12	0.14	-14641.00	6257.00	44332	20230712	-48.01	19012	20230313	21.24	25500	-9.61	20240102	21050	9.50	20240125	49900	-53.81	20230712	21050	9.50	20240125	0.29	N	042660	5000	15367 억	29077822	N	N	6	N	N
93	20240214	130418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22950	-550	5	-2.34	8685794000	375139	48.71	23400	23650	22900	30550	16450	23500	23153.35	9.49	0	-97811	23933	23716	23433	23216	22933	23825	23325	15368	7050	5000	16920	50	1	306358899	70309	-1.57	3.67	12	0.12	-14641.00	6257.00	44332	20230712	-48.23	19012	20230313	20.71	25500	-10.00	20240102	21050	9.03	20240125	49900	-54.01	20230712	21050	9.03	20240125	0.29	N	042660	5000	15367 억	29077822	N	N	6	N	N
94	20240214	120414	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	22950	-550	5	-2.34	7672818900	331053	42.99	23400	23650	22900	30550	16450	23500	23176.82	9.49	0	-93448	23933	23716	23433	23216	22933	23825	23325	15368	7050	5000	16920	50	1	306358899	70309	-1.57	3.67	12	0.11	-14641.00	6257.00	44332	20230712	-48.23	19012	20230313	20.71	25500	-10.00	20240102	21050	9.03	20240125	49900	-54.01	20230712	21050	9.03	20240125	0.29	N	042660	5000	15367 억	29077822	N	N	6	N	N
95	20240214	110420	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23000	-500	5	-2.13	5889204450	253481	32.91	23400	23650	23000	30550	16450	23500	23233.11	9.49	0	-46383	23933	23716	23433	23216	22933	23825	23325	15368	7050	5000	16920	50	1	306358899	70463	-1.57	3.68	12	0.08	-14641.00	6257.00	44332	20230712	-48.12	19012	20230313	20.98	25500	-9.80	20240102	21050	9.26	20240125	49900	-53.91	20230712	21050	9.26	20240125	0.29	N	042660	5000	15367 억	29077822	N	N	6	N	N
96	20240214	090412	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23450	-50	5	-0.21	801298150	34340	4.46	23400	23500	23200	30550	16450	23500	23333.29	9.49	0	4442	23933	23716	23433	23216	22933	23825	23325	15368	7050	5000	16920	50	1	306358899	71841	-1.60	3.75	12	0.01	-14641.00	6257.00	44332	20230712	-47.10	19012	20230313	23.34	25500	-8.04	20240102	21050	11.40	20240125	49900	-53.01	20230712	21050	11.40	20240125	0.29	N	042660	5000	15367 억	29077822	N	N	6	N	N
97	20240213	160412	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23500	500	2	2.17	17950535600	765446	108.30	23350	23650	23150	29900	16100	23000	23451.33	9.43	0	210867	23600	23300	23000	22700	22400	23450	22850	15368	6900	5000	16560	50	1	306358899	71994	-1.61	3.76	12	0.25	-14641.00	6257.00	44332	20230712	-46.99	19012	20230313	23.61	25500	-7.84	20240102	21050	11.64	20240125	49900	-52.91	20230712	21050	11.64	20240125	0.30	N	042660	5000	15367 억	28901253	N	N	6	N	N
98	20240213	150410	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23600	600	2	2.61	16401744400	699610	98.98	23350	23650	23150	29900	16100	23000	23444.44	9.43	0	214175	23600	23300	23000	22700	22400	23450	22850	15368	6900	5000	16560	50	1	306358899	72301	-1.61	3.77	12	0.23	-14641.00	6257.00	44332	20230712	-46.77	19012	20230313	24.13	25500	-7.45	20240102	21050	12.11	20240125	49900	-52.71	20230712	21050	12.11	20240125	0.30	N	042660	5000	15367 억	28901253	N	N	19	N	N
99	20240213	140418	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23500	500	2	2.17	13896060550	593301	83.94	23350	23600	23150	29900	16100	23000	23421.96	9.43	0	189232	23600	23300	23000	22700	22400	23450	22850	15368	6900	5000	16560	50	1	306358899	71994	-1.61	3.76	12	0.19	-14641.00	6257.00	44332	20230712	-46.99	19012	20230313	23.61	25500	-7.84	20240102	21050	11.64	20240125	49900	-52.91	20230712	21050	11.64	20240125	0.30	N	042660	5000	15367 억	28901253	N	N	19	N	N
100	20240213	130413	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23400	400	2	1.74	11859373900	506408	71.65	23350	23600	23150	29900	16100	23000	23419.03	9.43	0	161369	23600	23300	23000	22700	22400	23450	22850	15368	6900	5000	16560	50	1	306358899	71688	-1.60	3.74	12	0.17	-14641.00	6257.00	44332	20230712	-47.22	19012	20230313	23.08	25500	-8.24	20240102	21050	11.16	20240125	49900	-53.11	20230712	21050	11.16	20240125	0.30	N	042660	5000	15367 억	28901253	N	N	19	N	N
101	20240213	120417	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23250	250	2	1.09	10595154250	452278	63.99	23350	23600	23150	29900	16100	23000	23426.67	9.43	0	137790	23600	23300	23000	22700	22400	23450	22850	15368	6900	5000	16560	50	1	306358899	71228	-1.59	3.72	12	0.15	-14641.00	6257.00	44332	20230712	-47.55	19012	20230313	22.29	25500	-8.82	20240102	21050	10.45	20240125	49900	-53.41	20230712	21050	10.45	20240125	0.30	N	042660	5000	15367 억	28901253	N	N	19	N	N
102	20240213	110415	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23350	350	2	1.52	8515763450	363233	51.39	23350	23600	23150	29900	16100	23000	23444.97	9.43	0	92264	23600	23300	23000	22700	22400	23450	22850	15368	6900	5000	16560	50	1	306358899	71535	-1.59	3.73	12	0.12	-14641.00	6257.00	44332	20230712	-47.33	19012	20230313	22.82	25500	-8.43	20240102	21050	10.93	20240125	49900	-53.21	20230712	21050	10.93	20240125	0.30	N	042660	5000	15367 억	28901253	N	N	19	N	N
103	20240213	100339	57	100.00	KOSPI200	운수.장비	N	N	N	N	Y	23450	450	2	1.96	6990381550	298048	42.17	23350	23600	23150	29900	16100	23000	23454.64	9.43	0	91314	23600	23300	23000	22700	22400	23450	22850	15368	6900	5000	16560	50	1	306358899	71841	-1.60	3.75	12	0.10	-14641.00	6257.00	44332	20230712	-47.10	19012	20230313	23.34	25500	-8.04	20240102	21050	11.40	20240125	49900	-53.01	20230712	21050	11.40	20240125	0.30	N	042660	5000	15367 억	28901253	N	N	19	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History