KissMeData/180640/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160851	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	63200	-7700	5	-10.86	148940230900	2338934	286.76	70600	70700	62200	92100	49700	70900	63678.94	20.96	306020	77766	74332	72566	69132	67366	73450	68250	1669	21200	2500	51040	100	1	66762279	42194	6.22	1.72	12	3.50	10161.00	36757.00	87400	20240213	-27.69	39200	20230502	61.22	87400	-27.69	20240213	62200	1.61	20240229	87400	-27.69	20240213	39200	61.22	20230502	0.09	N	180640	2500	1669 억	13991537	N	N	6098	N	N
3	20240229	150852	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	63800	-7100	5	-10.01	35921340500	550988	67.55	70600	70700	62200	92100	49700	70900	65194.42	20.96	85063	77766	74332	72566	69132	67366	73450	68250	1669	21200	2500	51040	100	1	66762279	42594	6.28	1.74	12	0.83	10161.00	36757.00	87400	20240213	-27.00	39200	20230502	62.76	87400	-27.00	20240213	62200	2.57	20240229	87400	-27.00	20240213	39200	62.76	20230502	0.09	N	180640	2500	1669 억	13991537	N	N	306	N	N
4	20240229	140854	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	64700	-6200	5	-8.74	27115725100	413656	50.72	70600	70700	62200	92100	49700	70900	65551.39	20.96	60377	77766	74332	72566	69132	67366	73450	68250	1669	21200	2500	51040	100	1	66762279	43195	6.37	1.76	12	0.62	10161.00	36757.00	87400	20240213	-25.97	39200	20230502	65.05	87400	-25.97	20240213	62200	4.02	20240229	87400	-25.97	20240213	39200	65.05	20230502	0.09	N	180640	2500	1669 억	13991537	N	N	306	N	N
5	20240229	130851	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	65100	-5800	5	-8.18	21777230500	332173	40.73	70600	70700	62200	92100	49700	70900	65559.91	20.96	32402	77766	74332	72566	69132	67366	73450	68250	1669	21200	2500	51040	100	1	66762279	43462	6.41	1.77	12	0.50	10161.00	36757.00	87400	20240213	-25.51	39200	20230502	66.07	87400	-25.51	20240213	62200	4.66	20240229	87400	-25.51	20240213	39200	66.07	20230502	0.09	N	180640	2500	1669 억	13991537	N	N	306	N	N
6	20240229	120853	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	65900	-5000	5	-7.05	18277094500	278424	34.14	70600	70700	62200	92100	49700	70900	65644.82	20.96	12884	77766	74332	72566	69132	67366	73450	68250	1669	21200	2500	51040	100	1	66762279	43996	6.49	1.79	12	0.42	10161.00	36757.00	87400	20240213	-24.60	39200	20230502	68.11	87400	-24.60	20240213	62200	5.95	20240229	87400	-24.60	20240213	39200	68.11	20230502	0.09	N	180640	2500	1669 억	13991537	N	N	306	N	N
7	20240229	110854	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	64600	-6300	5	-8.89	13723165100	209577	25.70	70600	70700	62200	92100	49700	70900	65480.30	20.96	-17378	77766	74332	72566	69132	67366	73450	68250	1669	21200	2500	51040	100	1	66762279	43128	6.36	1.76	12	0.31	10161.00	36757.00	87400	20240213	-26.09	39200	20230502	64.80	87400	-26.09	20240213	62200	3.86	20240229	87400	-26.09	20240213	39200	64.80	20230502	0.09	N	180640	2500	1669 억	13991537	N	N	306	N	N
8	20240229	100854	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	64100	-6800	5	-9.59	8021514500	119963	14.71	70600	70700	63800	92100	49700	70900	66866.57	20.96	-30186	77766	74332	72566	69132	67366	73450	68250	1669	21200	2500	51040	100	1	66762279	42795	6.31	1.74	12	0.18	10161.00	36757.00	87400	20240213	-26.66	39200	20230502	63.52	87400	-26.66	20240213	63800	0.47	20240229	87400	-26.66	20240213	39200	63.52	20230502	0.09	N	180640	2500	1669 억	13991537	N	N	306	N	N
9	20240229	090852	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	68400	-2500	5	-3.53	1550549300	22275	2.73	70600	70700	68300	92100	49700	70900	69609.40	20.96	-12942	77766	74332	72566	69132	67366	73450	68250	1669	21200	2500	51040	100	1	66762279	45665	6.73	1.86	12	0.03	10161.00	36757.00	87400	20240213	-21.74	39200	20230502	74.49	87400	-21.74	20240213	68300	0.15	20240229	87400	-21.74	20240213	39200	74.49	20230502	0.09	N	180640	2500	1669 억	13991537	N	N	306	N	N
10	20240228	160803	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70900	-3100	5	-4.19	19299951100	264799	111.78	74100	76000	70800	96200	51800	74000	72886.27	20.50	66827	76066	75032	73866	72832	71666	75550	73350	1669	22200	2500	53280	100	1	66762279	47334	6.98	1.93	12	0.40	10161.00	36757.00	87400	20240213	-18.88	39200	20230502	80.87	87400	-18.88	20240213	68500	3.50	20240214	87400	-18.88	20240213	39200	80.87	20230502	0.10	N	180640	2500	1669 억	13685309	N	N	306	N	N
11	20240228	150802	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71100	-2900	5	-3.92	17471354400	239045	100.91	74100	76000	70800	96200	51800	74000	73088.14	20.50	64153	76066	75032	73866	72832	71666	75550	73350	1669	22200	2500	53280	100	1	66762279	47468	7.00	1.93	12	0.36	10161.00	36757.00	87400	20240213	-18.65	39200	20230502	81.38	87400	-18.65	20240213	68500	3.80	20240214	87400	-18.65	20240213	39200	81.38	20230502	0.10	N	180640	2500	1669 억	13685309	N	N	1246	N	N
12	20240228	140851	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72000	-2000	5	-2.70	12894173400	174729	73.76	74100	76000	71800	96200	51800	74000	73795.27	20.50	47744	76066	75032	73866	72832	71666	75550	73350	1669	22200	2500	53280	100	1	66762279	48069	7.09	1.96	12	0.26	10161.00	36757.00	87400	20240213	-17.62	39200	20230502	83.67	87400	-17.62	20240213	68500	5.11	20240214	87400	-17.62	20240213	39200	83.67	20230502	0.10	N	180640	2500	1669 억	13685309	N	N	1246	N	N
13	20240228	130851	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73300	-700	5	-0.95	10105107800	136245	57.52	74100	76000	72700	96200	51800	74000	74168.65	20.50	42940	76066	75032	73866	72832	71666	75550	73350	1669	22200	2500	53280	100	1	66762279	48937	7.21	1.99	12	0.20	10161.00	36757.00	87400	20240213	-16.13	39200	20230502	86.99	87400	-16.13	20240213	68500	7.01	20240214	87400	-16.13	20240213	39200	86.99	20230502	0.10	N	180640	2500	1669 억	13685309	N	N	1246	N	N
14	20240228	120854	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73000	-1000	5	-1.35	8226582800	110554	46.67	74100	76000	72700	96200	51800	74000	74412.35	20.50	34986	76066	75032	73866	72832	71666	75550	73350	1669	22200	2500	53280	100	1	66762279	48736	7.18	1.99	12	0.17	10161.00	36757.00	87400	20240213	-16.48	39200	20230502	86.22	87400	-16.48	20240213	68500	6.57	20240214	87400	-16.48	20240213	39200	86.22	20230502	0.10	N	180640	2500	1669 억	13685309	N	N	1246	N	N
15	20240228	110821	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73500	-500	5	-0.68	6469527400	86498	36.51	74100	76000	73300	96200	51800	74000	74793.95	20.50	30125	76066	75032	73866	72832	71666	75550	73350	1669	22200	2500	53280	100	1	66762279	49070	7.23	2.00	12	0.13	10161.00	36757.00	87400	20240213	-15.90	39200	20230502	87.50	87400	-15.90	20240213	68500	7.30	20240214	87400	-15.90	20240213	39200	87.50	20230502	0.10	N	180640	2500	1669 억	13685309	N	N	1246	N	N
16	20240228	100849	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74400	400	2	0.54	4348531500	57961	24.47	74100	76000	73300	96200	51800	74000	75025.13	20.50	22650	76066	75032	73866	72832	71666	75550	73350	1669	22200	2500	53280	100	1	66762279	49671	7.32	2.02	12	0.09	10161.00	36757.00	87400	20240213	-14.87	39200	20230502	89.80	87400	-14.87	20240213	68500	8.61	20240214	87400	-14.87	20240213	39200	89.80	20230502	0.10	N	180640	2500	1669 억	13685309	N	N	1246	N	N
17	20240228	090854	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73900	-100	5	-0.14	177555300	2396	1.01	74100	74900	73300	96200	51800	74000	74104.88	20.50	409	76066	75032	73866	72832	71666	75550	73350	1669	22200	2500	53280	100	1	66762279	49337	7.27	2.01	12	0.00	10161.00	36757.00	87400	20240213	-15.45	39200	20230502	88.52	87400	-15.45	20240213	68500	7.88	20240214	87400	-15.45	20240213	39200	88.52	20230502	0.10	N	180640	2500	1669 억	13685309	N	N	1246	N	N
18	20240227	160852	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74000	400	2	0.54	17463254800	236696	91.91	73600	74900	72700	95600	51600	73600	73779.26	20.36	95959	76400	75000	73500	72100	70600	75700	72800	1669	22000	2500	52990	100	1	66762279	49404	7.28	2.01	12	0.35	10161.00	36757.00	87400	20240213	-15.33	39200	20230502	88.78	87400	-15.33	20240213	68500	8.03	20240214	87400	-15.33	20240213	39200	88.78	20230502	0.10	N	180640	2500	1669 억	13590921	N	N	1246	N	N
19	20240227	150853	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74800	1200	2	1.63	15506994100	210367	81.69	73600	74800	72700	95600	51600	73600	73714.01	20.36	87151	76400	75000	73500	72100	70600	75700	72800	1669	22000	2500	52990	100	1	66762279	49938	7.36	2.03	12	0.32	10161.00	36757.00	87400	20240213	-14.42	39200	20230502	90.82	87400	-14.42	20240213	68500	9.20	20240214	87400	-14.42	20240213	39200	90.82	20230502	0.10	N	180640	2500	1669 억	13590921	N	N	642	N	N
20	20240227	140848	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73600	0	3	0.00	11624527900	157864	61.30	73600	74700	72700	95600	51600	73600	73636.34	20.36	73899	76400	75000	73500	72100	70600	75700	72800	1669	22000	2500	52990	100	1	66762279	49137	7.24	2.00	12	0.24	10161.00	36757.00	87400	20240213	-15.79	39200	20230502	87.76	87400	-15.79	20240213	68500	7.45	20240214	87400	-15.79	20240213	39200	87.76	20230502	0.10	N	180640	2500	1669 억	13590921	N	N	642	N	N
21	20240227	130811	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73400	-200	5	-0.27	8476640800	115273	44.76	73600	74400	72700	95600	51600	73600	73535.35	20.36	54921	76400	75000	73500	72100	70600	75700	72800	1669	22000	2500	52990	100	1	66762279	49004	7.22	2.00	12	0.17	10161.00	36757.00	87400	20240213	-16.02	39200	20230502	87.24	87400	-16.02	20240213	68500	7.15	20240214	87400	-16.02	20240213	39200	87.24	20230502	0.10	N	180640	2500	1669 억	13590921	N	N	642	N	N
22	20240227	120853	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73600	0	3	0.00	6660991800	90587	35.18	73600	74400	72700	95600	51600	73600	73531.43	20.36	43992	76400	75000	73500	72100	70600	75700	72800	1669	22000	2500	52990	100	1	66762279	49137	7.24	2.00	12	0.14	10161.00	36757.00	87400	20240213	-15.79	39200	20230502	87.76	87400	-15.79	20240213	68500	7.45	20240214	87400	-15.79	20240213	39200	87.76	20230502	0.10	N	180640	2500	1669 억	13590921	N	N	642	N	N
23	20240227	110852	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73600	0	3	0.00	4084498600	55678	21.62	73600	74200	72700	95600	51600	73600	73359.29	20.36	23759	76400	75000	73500	72100	70600	75700	72800	1669	22000	2500	52990	100	1	66762279	49137	7.24	2.00	12	0.08	10161.00	36757.00	87400	20240213	-15.79	39200	20230502	87.76	87400	-15.79	20240213	68500	7.45	20240214	87400	-15.79	20240213	39200	87.76	20230502	0.10	N	180640	2500	1669 억	13590921	N	N	642	N	N
24	20240227	100847	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72900	-700	5	-0.95	2113445200	28782	11.18	73600	74200	72900	95600	51600	73600	73429.41	20.36	10543	76400	75000	73500	72100	70600	75700	72800	1669	22000	2500	52990	100	1	66762279	48670	7.17	1.98	12	0.04	10161.00	36757.00	87400	20240213	-16.59	39200	20230502	85.97	87400	-16.59	20240213	68500	6.42	20240214	87400	-16.59	20240213	39200	85.97	20230502	0.10	N	180640	2500	1669 억	13590921	N	N	642	N	N
25	20240227	090851	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73700	100	2	0.14	357164800	4847	1.88	73600	74200	73300	95600	51600	73600	73687.81	20.36	883	76400	75000	73500	72100	70600	75700	72800	1669	22000	2500	52990	100	1	66762279	49204	7.25	2.01	12	0.01	10161.00	36757.00	87400	20240213	-15.68	39200	20230502	88.01	87400	-15.68	20240213	68500	7.59	20240214	87400	-15.68	20240213	39200	88.01	20230502	0.10	N	180640	2500	1669 억	13590921	N	N	642	N	N
26	20240226	160847	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73600	2000	2	2.79	17127390600	232309	160.14	72400	74900	72000	93000	50200	71600	73726.80	20.23	76108	74066	72832	72066	70832	70066	72450	70450	1669	21400	2500	51550	100	1	66762279	49137	7.24	2.00	12	0.35	10161.00	36757.00	87400	20240213	-15.79	39200	20230502	87.76	87400	-15.79	20240213	68500	7.45	20240214	87400	-15.79	20240213	39200	87.76	20230502	0.10	N	180640	2500	1669 억	13503233	N	N	642	N	N
27	20240226	150842	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74200	2600	2	3.63	15380235600	208617	143.81	72400	74900	72000	93000	50200	71600	73724.78	20.23	71900	74066	72832	72066	70832	70066	72450	70450	1669	21400	2500	51550	100	1	66762279	49538	7.30	2.02	12	0.31	10161.00	36757.00	87400	20240213	-15.10	39200	20230502	89.29	87400	-15.10	20240213	68500	8.32	20240214	87400	-15.10	20240213	39200	89.29	20230502	0.10	N	180640	2500	1669 억	13503233	N	N	8	N	N
28	20240226	140846	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73800	2200	2	3.07	12989761400	176196	121.46	72400	74900	72000	93000	50200	71600	73723.40	20.23	63635	74066	72832	72066	70832	70066	72450	70450	1669	21400	2500	51550	100	1	66762279	49271	7.26	2.01	12	0.26	10161.00	36757.00	87400	20240213	-15.56	39200	20230502	88.27	87400	-15.56	20240213	68500	7.74	20240214	87400	-15.56	20240213	39200	88.27	20230502	0.10	N	180640	2500	1669 억	13503233	N	N	8	N	N
29	20240226	130840	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73800	2200	2	3.07	10332224200	140226	96.66	72400	74900	72000	93000	50200	71600	73682.70	20.23	62147	74066	72832	72066	70832	70066	72450	70450	1669	21400	2500	51550	100	1	66762279	49271	7.26	2.01	12	0.21	10161.00	36757.00	87400	20240213	-15.56	39200	20230502	88.27	87400	-15.56	20240213	68500	7.74	20240214	87400	-15.56	20240213	39200	88.27	20230502	0.10	N	180640	2500	1669 억	13503233	N	N	8	N	N
30	20240226	120838	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	74100	2500	2	3.49	9005681100	122356	84.34	72400	74900	72000	93000	50200	71600	73602.33	20.23	57173	74066	72832	72066	70832	70066	72450	70450	1669	21400	2500	51550	100	1	66762279	49471	7.29	2.02	12	0.18	10161.00	36757.00	87400	20240213	-15.22	39200	20230502	89.03	87400	-15.22	20240213	68500	8.18	20240214	87400	-15.22	20240213	39200	89.03	20230502	0.10	N	180640	2500	1669 억	13503233	N	N	8	N	N
31	20240226	110839	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73200	1600	2	2.23	5829010200	79506	54.81	72400	74300	72000	93000	50200	71600	73315.41	20.23	30708	74066	72832	72066	70832	70066	72450	70450	1669	21400	2500	51550	100	1	66762279	48870	7.20	1.99	12	0.12	10161.00	36757.00	87400	20240213	-16.25	39200	20230502	86.73	87400	-16.25	20240213	68500	6.86	20240214	87400	-16.25	20240213	39200	86.73	20230502	0.10	N	180640	2500	1669 억	13503233	N	N	8	N	N
32	20240226	100835	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73500	1900	2	2.65	4444378300	60611	41.78	72400	74300	72000	93000	50200	71600	73326.35	20.23	27624	74066	72832	72066	70832	70066	72450	70450	1669	21400	2500	51550	100	1	66762279	49070	7.23	2.00	12	0.09	10161.00	36757.00	87400	20240213	-15.90	39200	20230502	87.50	87400	-15.90	20240213	68500	7.30	20240214	87400	-15.90	20240213	39200	87.50	20230502	0.10	N	180640	2500	1669 억	13503233	N	N	8	N	N
33	20240226	090835	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72700	1100	2	1.54	767921200	10525	7.26	72400	74300	72000	93000	50200	71600	72962.02	20.23	7174	74066	72832	72066	70832	70066	72450	70450	1669	21400	2500	51550	100	1	66762279	48536	7.15	1.98	12	0.02	10161.00	36757.00	87400	20240213	-16.82	39200	20230502	85.46	87400	-16.82	20240213	68500	6.13	20240214	87400	-16.82	20240213	39200	85.46	20230502	0.10	N	180640	2500	1669 억	13503233	N	N	8	N	N
34	20240223	160837	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71600	-200	5	-0.28	10492815800	144908	95.94	72200	73300	71300	93300	50300	71800	72410.32	20.16	48198	74266	73032	72266	71032	70266	72650	70650	1669	21500	2500	51690	100	1	66762279	47802	7.05	1.95	12	0.22	10161.00	36757.00	87400	20240213	-18.08	39200	20230502	82.65	87400	-18.08	20240213	68500	4.53	20240214	87400	-18.08	20240213	39200	82.65	20230502	0.10	N	180640	2500	1669 억	13456611	N	N	8	N	N
35	20240223	150832	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72500	700	2	0.97	9059654500	124947	82.73	72200	73300	71300	93300	50300	71800	72507.98	20.16	44199	74266	73032	72266	71032	70266	72650	70650	1669	21500	2500	51690	100	1	66762279	48403	7.14	1.97	12	0.19	10161.00	36757.00	87400	20240213	-17.05	39200	20230502	84.95	87400	-17.05	20240213	68500	5.84	20240214	87400	-17.05	20240213	39200	84.95	20230502	0.10	N	180640	2500	1669 억	13456611	N	N	64	N	N
36	20240223	140832	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72200	400	2	0.56	7521062500	103686	68.65	72200	73300	71300	93300	50300	71800	72536.91	20.16	38640	74266	73032	72266	71032	70266	72650	70650	1669	21500	2500	51690	100	1	66762279	48202	7.11	1.96	12	0.16	10161.00	36757.00	87400	20240213	-17.39	39200	20230502	84.18	87400	-17.39	20240213	68500	5.40	20240214	87400	-17.39	20240213	39200	84.18	20230502	0.10	N	180640	2500	1669 억	13456611	N	N	64	N	N
37	20240223	130829	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72600	800	2	1.11	6104203700	84135	55.70	72200	73300	71300	93300	50300	71800	72552.49	20.16	34963	74266	73032	72266	71032	70266	72650	70650	1669	21500	2500	51690	100	1	66762279	48469	7.14	1.98	12	0.13	10161.00	36757.00	87400	20240213	-16.93	39200	20230502	85.20	87400	-16.93	20240213	68500	5.99	20240214	87400	-16.93	20240213	39200	85.20	20230502	0.10	N	180640	2500	1669 억	13456611	N	N	64	N	N
38	20240223	120832	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72900	1100	2	1.53	5143133800	70892	46.94	72200	73300	71300	93300	50300	71800	72548.86	20.16	31241	74266	73032	72266	71032	70266	72650	70650	1669	21500	2500	51690	100	1	66762279	48670	7.17	1.98	12	0.11	10161.00	36757.00	87400	20240213	-16.59	39200	20230502	85.97	87400	-16.59	20240213	68500	6.42	20240214	87400	-16.59	20240213	39200	85.97	20230502	0.10	N	180640	2500	1669 억	13456611	N	N	64	N	N
39	20240223	110824	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72400	600	2	0.84	4071045700	56074	37.13	72200	73300	71300	93300	50300	71800	72601.31	20.16	24659	74266	73032	72266	71032	70266	72650	70650	1669	21500	2500	51690	100	1	66762279	48336	7.13	1.97	12	0.08	10161.00	36757.00	87400	20240213	-17.16	39200	20230502	84.69	87400	-17.16	20240213	68500	5.69	20240214	87400	-17.16	20240213	39200	84.69	20230502	0.10	N	180640	2500	1669 억	13456611	N	N	64	N	N
40	20240223	100826	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72800	1000	2	1.39	2282675300	31537	20.88	72200	73000	71300	93300	50300	71800	72380.86	20.16	13990	74266	73032	72266	71032	70266	72650	70650	1669	21500	2500	51690	100	1	66762279	48603	7.16	1.98	12	0.05	10161.00	36757.00	87400	20240213	-16.70	39200	20230502	85.71	87400	-16.70	20240213	68500	6.28	20240214	87400	-16.70	20240213	39200	85.71	20230502	0.10	N	180640	2500	1669 억	13456611	N	N	64	N	N
41	20240223	090829	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72100	300	2	0.42	243687500	3389	2.24	72200	72400	71300	93300	50300	71800	71905.43	20.16	877	74266	73032	72266	71032	70266	72650	70650	1669	21500	2500	51690	100	1	66762279	48136	7.10	1.96	12	0.01	10161.00	36757.00	87400	20240213	-17.51	39200	20230502	83.93	87400	-17.51	20240213	68500	5.26	20240214	87400	-17.51	20240213	39200	83.93	20230502	0.10	N	180640	2500	1669 억	13456611	N	N	64	N	N
42	20240222	160819	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71800	-200	5	-0.28	10940220800	150624	91.67	72700	73500	71500	93600	50400	72000	72632.74	20.19	29076	73866	72932	71366	70432	68866	73400	70900	1669	21600	2500	51840	100	1	66762279	47935	7.07	1.95	12	0.23	10161.00	36757.00	87400	20240213	-17.85	39200	20230502	83.16	87400	-17.85	20240213	68500	4.82	20240214	87400	-17.85	20240213	39200	83.16	20230502	0.10	N	180640	2500	1669 억	13480629	N	N	64	N	N
43	20240222	150826	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71700	-300	5	-0.42	9845061400	135366	82.38	72700	73500	71500	93600	50400	72000	72729.21	20.19	28764	73866	72932	71366	70432	68866	73400	70900	1669	21600	2500	51840	100	1	66762279	47869	7.06	1.95	12	0.20	10161.00	36757.00	87400	20240213	-17.96	39200	20230502	82.91	87400	-17.96	20240213	68500	4.67	20240214	87400	-17.96	20240213	39200	82.91	20230502	0.10	N	180640	2500	1669 억	13480629	N	N	1239	N	N
44	20240222	140824	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72500	500	2	0.69	7745417300	106271	64.67	72700	73500	71600	93600	50400	72000	72883.65	20.19	27383	73866	72932	71366	70432	68866	73400	70900	1669	21600	2500	51840	100	1	66762279	48403	7.14	1.97	12	0.16	10161.00	36757.00	87400	20240213	-17.05	39200	20230502	84.95	87400	-17.05	20240213	68500	5.84	20240214	87400	-17.05	20240213	39200	84.95	20230502	0.10	N	180640	2500	1669 억	13480629	N	N	1239	N	N
45	20240222	130812	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73200	1200	2	1.67	6442298600	88369	53.78	72700	73500	71600	93600	50400	72000	72902.26	20.19	28847	73866	72932	71366	70432	68866	73400	70900	1669	21600	2500	51840	100	1	66762279	48870	7.20	1.99	12	0.13	10161.00	36757.00	87400	20240213	-16.25	39200	20230502	86.73	87400	-16.25	20240213	68500	6.86	20240214	87400	-16.25	20240213	39200	86.73	20230502	0.10	N	180640	2500	1669 억	13480629	N	N	1239	N	N
46	20240222	120822	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72900	900	2	1.25	5517839900	75702	46.07	72700	73500	71600	93600	50400	72000	72888.97	20.19	29031	73866	72932	71366	70432	68866	73400	70900	1669	21600	2500	51840	100	1	66762279	48670	7.17	1.98	12	0.11	10161.00	36757.00	87400	20240213	-16.59	39200	20230502	85.97	87400	-16.59	20240213	68500	6.42	20240214	87400	-16.59	20240213	39200	85.97	20230502	0.10	N	180640	2500	1669 억	13480629	N	N	1239	N	N
47	20240222	110819	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73200	1200	2	1.67	3844070100	52838	32.16	72700	73500	71600	93600	50400	72000	72752.01	20.19	27664	73866	72932	71366	70432	68866	73400	70900	1669	21600	2500	51840	100	1	66762279	48870	7.20	1.99	12	0.08	10161.00	36757.00	87400	20240213	-16.25	39200	20230502	86.73	87400	-16.25	20240213	68500	6.86	20240214	87400	-16.25	20240213	39200	86.73	20230502	0.10	N	180640	2500	1669 억	13480629	N	N	1239	N	N
48	20240222	100811	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72600	600	2	0.83	1904004600	26320	16.02	72700	72900	71600	93600	50400	72000	72340.61	20.19	11488	73866	72932	71366	70432	68866	73400	70900	1669	21600	2500	51840	100	1	66762279	48469	7.14	1.98	12	0.04	10161.00	36757.00	87400	20240213	-16.93	39200	20230502	85.20	87400	-16.93	20240213	68500	5.99	20240214	87400	-16.93	20240213	39200	85.20	20230502	0.10	N	180640	2500	1669 억	13480629	N	N	1239	N	N
49	20240222	090826	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71900	-100	5	-0.14	349159500	4821	2.93	72700	72800	71800	93600	50400	72000	72424.79	20.19	695	73866	72932	71366	70432	68866	73400	70900	1669	21600	2500	51840	100	1	66762279	48002	7.08	1.96	12	0.01	10161.00	36757.00	87400	20240213	-17.73	39200	20230502	83.42	87400	-17.73	20240213	68500	4.96	20240214	87400	-17.73	20240213	39200	83.42	20230502	0.10	N	180640	2500	1669 억	13480629	N	N	1239	N	N
50	20240221	160819	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72000	2400	2	3.45	11732660100	164196	122.08	70400	72300	69800	90400	48800	69600	71455.78	20.12	49268	71400	70500	69700	68800	68000	70100	68400	1669	20800	2500	50110	100	1	66762279	48069	7.09	1.96	12	0.25	10161.00	36757.00	87400	20240213	-17.62	39200	20230502	83.67	87400	-17.62	20240213	68500	5.11	20240214	87400	-17.62	20240213	39200	83.67	20230502	0.10	N	180640	2500	1669 억	13434002	N	N	1239	N	N
51	20240221	150811	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72200	2600	2	3.74	10844243000	151870	112.92	70400	72200	69800	90400	48800	69600	71405.61	20.12	45614	71400	70500	69700	68800	68000	70100	68400	1669	20800	2500	50110	100	1	66762279	48202	7.11	1.96	12	0.23	10161.00	36757.00	87400	20240213	-17.39	39200	20230502	84.18	87400	-17.39	20240213	68500	5.40	20240214	87400	-17.39	20240213	39200	84.18	20230502	0.10	N	180640	2500	1669 억	13434002	N	N	1544	N	N
52	20240221	140810	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71600	2000	2	2.87	8380947400	117566	87.41	70400	71800	69800	90400	48800	69600	71288.17	20.12	36333	71400	70500	69700	68800	68000	70100	68400	1669	20800	2500	50110	100	1	66762279	47802	7.05	1.95	12	0.18	10161.00	36757.00	87400	20240213	-18.08	39200	20230502	82.65	87400	-18.08	20240213	68500	4.53	20240214	87400	-18.08	20240213	39200	82.65	20230502	0.10	N	180640	2500	1669 억	13434002	N	N	1544	N	N
53	20240221	130811	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71400	1800	2	2.59	6876870800	96537	71.78	70400	71800	69800	90400	48800	69600	71236.78	20.12	27621	71400	70500	69700	68800	68000	70100	68400	1669	20800	2500	50110	100	1	66762279	47668	7.03	1.94	12	0.14	10161.00	36757.00	87400	20240213	-18.31	39200	20230502	82.14	87400	-18.31	20240213	68500	4.23	20240214	87400	-18.31	20240213	39200	82.14	20230502	0.10	N	180640	2500	1669 억	13434002	N	N	1544	N	N
54	20240221	120812	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71500	1900	2	2.73	5782233500	81205	60.38	70400	71800	69800	90400	48800	69600	71206.77	20.12	23793	71400	70500	69700	68800	68000	70100	68400	1669	20800	2500	50110	100	1	66762279	47735	7.04	1.95	12	0.12	10161.00	36757.00	87400	20240213	-18.19	39200	20230502	82.40	87400	-18.19	20240213	68500	4.38	20240214	87400	-18.19	20240213	39200	82.40	20230502	0.10	N	180640	2500	1669 억	13434002	N	N	1544	N	N
55	20240221	110818	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71400	1800	2	2.59	4293550200	60374	44.89	70400	71800	69800	90400	48800	69600	71117.64	20.12	15253	71400	70500	69700	68800	68000	70100	68400	1669	20800	2500	50110	100	1	66762279	47668	7.03	1.94	12	0.09	10161.00	36757.00	87400	20240213	-18.31	39200	20230502	82.14	87400	-18.31	20240213	68500	4.23	20240214	87400	-18.31	20240213	39200	82.14	20230502	0.10	N	180640	2500	1669 억	13434002	N	N	1544	N	N
56	20240221	100811	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71500	1900	2	2.73	2357764600	33144	24.64	70400	71800	69800	90400	48800	69600	71140.25	20.12	5886	71400	70500	69700	68800	68000	70100	68400	1669	20800	2500	50110	100	1	66762279	47735	7.04	1.95	12	0.05	10161.00	36757.00	87400	20240213	-18.19	39200	20230502	82.40	87400	-18.19	20240213	68500	4.38	20240214	87400	-18.19	20240213	39200	82.40	20230502	0.10	N	180640	2500	1669 억	13434002	N	N	1544	N	N
57	20240221	090810	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70700	1100	2	1.58	332474000	4722	3.51	70400	70700	69800	90400	48800	69600	70421.75	20.12	1910	71400	70500	69700	68800	68000	70100	68400	1669	20800	2500	50110	100	1	66762279	47201	6.96	1.92	12	0.01	10161.00	36757.00	87400	20240213	-19.11	39200	20230502	80.36	87400	-19.11	20240213	68500	3.21	20240214	87400	-19.11	20240213	39200	80.36	20230502	0.10	N	180640	2500	1669 억	13434002	N	N	1544	N	N
58	20240220	160803	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69600	0	3	0.00	9381065600	134419	82.50	70500	70600	68900	90400	48800	69600	69789.75	20.05	37357	73666	71632	70366	68332	67066	71000	67700	1669	20800	2500	50110	100	1	66762279	46467	6.85	1.89	12	0.20	10161.00	36757.00	87400	20240213	-20.37	39200	20230502	77.55	87400	-20.37	20240213	68500	1.61	20240214	87400	-20.37	20240213	39200	77.55	20230502	0.10	N	180640	2500	1669 억	13385339	N	N	1544	N	N
59	20240220	150805	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70000	400	2	0.57	8366198000	119871	73.57	70500	70600	68900	90400	48800	69600	69793.34	20.05	35219	73666	71632	70366	68332	67066	71000	67700	1669	20800	2500	50110	100	1	66762279	46734	6.89	1.90	12	0.18	10161.00	36757.00	87400	20240213	-19.91	39200	20230502	78.57	87400	-19.91	20240213	68500	2.19	20240214	87400	-19.91	20240213	39200	78.57	20230502	0.10	N	180640	2500	1669 억	13385339	N	N	280	N	N
60	20240220	140802	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69900	300	2	0.43	6707231500	96123	58.99	70500	70600	68900	90400	48800	69600	69777.59	20.05	24981	73666	71632	70366	68332	67066	71000	67700	1669	20800	2500	50110	100	1	66762279	46667	6.88	1.90	12	0.14	10161.00	36757.00	87400	20240213	-20.02	39200	20230502	78.32	87400	-20.02	20240213	68500	2.04	20240214	87400	-20.02	20240213	39200	78.32	20230502	0.10	N	180640	2500	1669 억	13385339	N	N	280	N	N
61	20240220	130806	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69800	200	2	0.29	5294767100	75848	46.55	70500	70600	68900	90400	48800	69600	69807.60	20.05	19151	73666	71632	70366	68332	67066	71000	67700	1669	20800	2500	50110	100	1	66762279	46600	6.87	1.90	12	0.11	10161.00	36757.00	87400	20240213	-20.14	39200	20230502	78.06	87400	-20.14	20240213	68500	1.90	20240214	87400	-20.14	20240213	39200	78.06	20230502	0.10	N	180640	2500	1669 억	13385339	N	N	280	N	N
62	20240220	120801	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69700	100	2	0.14	4427373900	63409	38.92	70500	70600	68900	90400	48800	69600	69822.48	20.05	16141	73666	71632	70366	68332	67066	71000	67700	1669	20800	2500	50110	100	1	66762279	46533	6.86	1.90	12	0.09	10161.00	36757.00	87400	20240213	-20.25	39200	20230502	77.81	87400	-20.25	20240213	68500	1.75	20240214	87400	-20.25	20240213	39200	77.81	20230502	0.10	N	180640	2500	1669 억	13385339	N	N	280	N	N
63	20240220	110802	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69500	-100	5	-0.14	3063489200	43921	26.96	70500	70500	68900	90400	48800	69600	69749.99	20.05	9047	73666	71632	70366	68332	67066	71000	67700	1669	20800	2500	50110	100	1	66762279	46400	6.84	1.89	12	0.07	10161.00	36757.00	87400	20240213	-20.48	39200	20230502	77.30	87400	-20.48	20240213	68500	1.46	20240214	87400	-20.48	20240213	39200	77.30	20230502	0.10	N	180640	2500	1669 억	13385339	N	N	280	N	N
64	20240220	100754	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69400	-200	5	-0.29	1364547100	19648	12.06	70500	70500	68900	90400	48800	69600	69449.67	20.05	-1530	73666	71632	70366	68332	67066	71000	67700	1669	20800	2500	50110	100	1	66762279	46333	6.83	1.89	12	0.03	10161.00	36757.00	87400	20240213	-20.59	39200	20230502	77.04	87400	-20.59	20240213	68500	1.31	20240214	87400	-20.59	20240213	39200	77.04	20230502	0.10	N	180640	2500	1669 억	13385339	N	N	280	N	N
65	20240220	090810	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69500	-100	5	-0.14	235448700	3364	2.06	70500	70500	69200	90400	48800	69600	69990.70	20.05	-1095	73666	71632	70366	68332	67066	71000	67700	1669	20800	2500	50110	100	1	66762279	46400	6.84	1.89	12	0.01	10161.00	36757.00	87400	20240213	-20.48	39200	20230502	77.30	87400	-20.48	20240213	68500	1.46	20240214	87400	-20.48	20240213	39200	77.30	20230502	0.10	N	180640	2500	1669 억	13385339	N	N	280	N	N
66	20240219	160804	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69600	-1400	5	-1.97	11410508800	162320	96.43	70300	72400	69100	92300	49700	71000	70296.70	19.99	45502	72933	71966	70433	69466	67933	71200	68700	1669	21300	2500	51120	100	1	66762279	46467	6.85	1.89	12	0.24	10161.00	36757.00	87400	20240213	-20.37	39200	20230502	77.55	87400	-20.37	20240213	68500	1.61	20240214	87400	-20.37	20240213	39200	77.55	20230502	0.10	N	180640	2500	1669 억	13347831	N	N	280	N	N
67	20240219	150809	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69200	-1800	5	-2.54	10543884700	149834	89.01	70300	72400	69100	92300	49700	71000	70370.43	19.99	42932	72933	71966	70433	69466	67933	71200	68700	1669	21300	2500	51120	100	1	66762279	46199	6.81	1.88	12	0.22	10161.00	36757.00	87400	20240213	-20.82	39200	20230502	76.53	87400	-20.82	20240213	68500	1.02	20240214	87400	-20.82	20240213	39200	76.53	20230502	0.10	N	180640	2500	1669 억	13347831	N	N	545	N	N
68	20240219	140809	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69500	-1500	5	-2.11	7883553900	111514	66.25	70300	72400	69300	92300	49700	71000	70695.63	19.99	29698	72933	71966	70433	69466	67933	71200	68700	1669	21300	2500	51120	100	1	66762279	46400	6.84	1.89	12	0.17	10161.00	36757.00	87400	20240213	-20.48	39200	20230502	77.30	87400	-20.48	20240213	68500	1.46	20240214	87400	-20.48	20240213	39200	77.30	20230502	0.10	N	180640	2500	1669 억	13347831	N	N	545	N	N
69	20240219	130807	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69600	-1400	5	-1.97	6173016900	86894	51.62	70300	72400	69500	92300	49700	71000	71040.77	19.99	21101	72933	71966	70433	69466	67933	71200	68700	1669	21300	2500	51120	100	1	66762279	46467	6.85	1.89	12	0.13	10161.00	36757.00	87400	20240213	-20.37	39200	20230502	77.55	87400	-20.37	20240213	68500	1.61	20240214	87400	-20.37	20240213	39200	77.55	20230502	0.10	N	180640	2500	1669 억	13347831	N	N	545	N	N
70	20240219	120806	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70500	-500	5	-0.70	4696824600	65858	39.12	70300	72400	70300	92300	49700	71000	71317.46	19.99	20155	72933	71966	70433	69466	67933	71200	68700	1669	21300	2500	51120	100	1	66762279	47067	6.94	1.92	12	0.10	10161.00	36757.00	87400	20240213	-19.34	39200	20230502	79.85	87400	-19.34	20240213	68500	2.92	20240214	87400	-19.34	20240213	39200	79.85	20230502	0.10	N	180640	2500	1669 억	13347831	N	N	545	N	N
71	20240219	110805	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71200	200	2	0.28	3462813400	48408	28.76	70300	72400	70300	92300	49700	71000	71533.94	19.99	14392	72933	71966	70433	69466	67933	71200	68700	1669	21300	2500	51120	100	1	66762279	47535	7.01	1.94	12	0.07	10161.00	36757.00	87400	20240213	-18.54	39200	20230502	81.63	87400	-18.54	20240213	68500	3.94	20240214	87400	-18.54	20240213	39200	81.63	20230502	0.10	N	180640	2500	1669 억	13347831	N	N	545	N	N
72	20240219	100800	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71500	500	2	0.70	2202018200	30724	18.25	70300	72400	70300	92300	49700	71000	71671.01	19.99	10018	72933	71966	70433	69466	67933	71200	68700	1669	21300	2500	51120	100	1	66762279	47735	7.04	1.95	12	0.05	10161.00	36757.00	87400	20240213	-18.19	39200	20230502	82.40	87400	-18.19	20240213	68500	4.38	20240214	87400	-18.19	20240213	39200	82.40	20230502	0.10	N	180640	2500	1669 억	13347831	N	N	545	N	N
73	20240219	090801	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71400	400	2	0.56	286793200	4037	2.40	70300	71600	70300	92300	49700	71000	71041.20	19.99	1129	72933	71966	70433	69466	67933	71200	68700	1669	21300	2500	51120	100	1	66762279	47668	7.03	1.94	12	0.01	10161.00	36757.00	87400	20240213	-18.31	39200	20230502	82.14	87400	-18.31	20240213	68500	4.23	20240214	87400	-18.31	20240213	39200	82.14	20230502	0.10	N	180640	2500	1669 억	13347831	N	N	545	N	N
74	20240216	160757	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71000	300	2	0.42	11849933300	168065	95.04	71200	71400	68900	91900	49500	70700	70507.99	19.93	36335	72966	71832	70266	69132	67566	71050	68350	1669	21200	2500	50900	100	1	66762279	47401	6.99	1.93	12	0.25	10161.00	36757.00	87400	20240213	-18.76	39200	20230502	81.12	87400	-18.76	20240213	68500	3.65	20240214	87400	-18.76	20240213	39200	81.12	20230502	0.08	N	180640	2500	1669 억	13307962	N	N	545	N	N
75	20240216	150803	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70800	100	2	0.14	10660296700	151273	85.54	71200	71400	68900	91900	49500	70700	70470.58	19.93	32760	72966	71832	70266	69132	67566	71050	68350	1669	21200	2500	50900	100	1	66762279	47268	6.97	1.93	12	0.23	10161.00	36757.00	87400	20240213	-18.99	39200	20230502	80.61	87400	-18.99	20240213	68500	3.36	20240214	87400	-18.99	20240213	39200	80.61	20230502	0.08	N	180640	2500	1669 억	13307962	N	N	274	N	N
76	20240216	140806	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70700	0	3	0.00	8120058200	115350	65.23	71200	71400	68900	91900	49500	70700	70394.96	19.93	22370	72966	71832	70266	69132	67566	71050	68350	1669	21200	2500	50900	100	1	66762279	47201	6.96	1.92	12	0.17	10161.00	36757.00	87400	20240213	-19.11	39200	20230502	80.36	87400	-19.11	20240213	68500	3.21	20240214	87400	-19.11	20240213	39200	80.36	20230502	0.08	N	180640	2500	1669 억	13307962	N	N	274	N	N
77	20240216	130758	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70100	-600	5	-0.85	6736539300	95648	54.09	71200	71400	68900	91900	49500	70700	70430.53	19.93	20058	72966	71832	70266	69132	67566	71050	68350	1669	21200	2500	50900	100	1	66762279	46800	6.90	1.91	12	0.14	10161.00	36757.00	87400	20240213	-19.79	39200	20230502	78.83	87400	-19.79	20240213	68500	2.34	20240214	87400	-19.79	20240213	39200	78.83	20230502	0.08	N	180640	2500	1669 억	13307962	N	N	274	N	N
78	20240216	120801	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70700	0	3	0.00	5520619600	78417	44.34	71200	71400	68900	91900	49500	70700	70400.80	19.93	17314	72966	71832	70266	69132	67566	71050	68350	1669	21200	2500	50900	100	1	66762279	47201	6.96	1.92	12	0.12	10161.00	36757.00	87400	20240213	-19.11	39200	20230502	80.36	87400	-19.11	20240213	68500	3.21	20240214	87400	-19.11	20240213	39200	80.36	20230502	0.08	N	180640	2500	1669 억	13307962	N	N	274	N	N
79	20240216	110809	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70400	-300	5	-0.42	4261632600	60574	34.25	71200	71400	68900	91900	49500	70700	70354.16	19.93	11639	72966	71832	70266	69132	67566	71050	68350	1669	21200	2500	50900	100	1	66762279	47001	6.93	1.92	12	0.09	10161.00	36757.00	87400	20240213	-19.45	39200	20230502	79.59	87400	-19.45	20240213	68500	2.77	20240214	87400	-19.45	20240213	39200	79.59	20230502	0.08	N	180640	2500	1669 억	13307962	N	N	274	N	N
80	20240216	100802	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69900	-800	5	-1.13	2491242100	35537	20.10	71200	71400	68900	91900	49500	70700	70102.77	19.93	644	72966	71832	70266	69132	67566	71050	68350	1669	21200	2500	50900	100	1	66762279	46667	6.88	1.90	12	0.05	10161.00	36757.00	87400	20240213	-20.02	39200	20230502	78.32	87400	-20.02	20240213	68500	2.04	20240214	87400	-20.02	20240213	39200	78.32	20230502	0.08	N	180640	2500	1669 억	13307962	N	N	274	N	N
81	20240216	090755	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71300	600	2	0.85	298614200	4201	2.38	71200	71300	70800	91900	49500	70700	71081.69	19.93	1657	72966	71832	70266	69132	67566	71050	68350	1669	21200	2500	50900	100	1	66762279	47602	7.02	1.94	12	0.01	10161.00	36757.00	87400	20240213	-18.42	39200	20230502	81.89	87400	-18.42	20240213	68500	4.09	20240214	87400	-18.42	20240213	39200	81.89	20230502	0.08	N	180640	2500	1669 억	13307962	N	N	274	N	N
82	20240215	160754	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70700	1200	2	1.73	12413827300	176197	51.50	70900	71400	68700	90300	48700	69500	70454.22	19.86	50511	79500	74500	71500	66500	63500	73000	65000	1669	20800	2500	50040	100	1	66762279	47201	6.96	1.92	12	0.26	10161.00	36757.00	87400	20240213	-19.11	39200	20230502	80.36	87400	-19.11	20240213	68500	3.21	20240214	87400	-19.11	20240213	39200	80.36	20230502	0.05	N	180640	2500	1669 억	13256398	N	N	274	N	N
83	20240215	150800	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	71000	1500	2	2.16	10716438600	152244	44.50	70900	71300	68700	90300	48700	69500	70389.89	19.86	46480	79500	74500	71500	66500	63500	73000	65000	1669	20800	2500	50040	100	1	66762279	47401	6.99	1.93	12	0.23	10161.00	36757.00	87400	20240213	-18.76	39200	20230502	81.12	87400	-18.76	20240213	68500	3.65	20240214	87400	-18.76	20240213	39200	81.12	20230502	0.05	N	180640	2500	1669 억	13256398	N	N	1119	N	N
84	20240215	140755	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70900	1400	2	2.01	8307087900	118329	34.59	70900	71200	68700	90300	48700	69500	70203.31	19.86	35303	79500	74500	71500	66500	63500	73000	65000	1669	20800	2500	50040	100	1	66762279	47334	6.98	1.93	12	0.18	10161.00	36757.00	87400	20240213	-18.88	39200	20230502	80.87	87400	-18.88	20240213	68500	3.50	20240214	87400	-18.88	20240213	39200	80.87	20230502	0.05	N	180640	2500	1669 억	13256398	N	N	1119	N	N
85	20240215	130742	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70200	700	2	1.01	6325947900	90289	26.39	70900	71200	68700	90300	48700	69500	70063.33	19.86	29126	79500	74500	71500	66500	63500	73000	65000	1669	20800	2500	50040	100	1	66762279	46867	6.91	1.91	12	0.14	10161.00	36757.00	87400	20240213	-19.68	39200	20230502	79.08	87400	-19.68	20240213	68500	2.48	20240214	87400	-19.68	20240213	39200	79.08	20230502	0.05	N	180640	2500	1669 억	13256398	N	N	1119	N	N
86	20240215	120754	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70600	1100	2	1.58	4977977700	71219	20.82	70900	70900	68700	90300	48700	69500	69896.76	19.86	22903	79500	74500	71500	66500	63500	73000	65000	1669	20800	2500	50040	100	1	66762279	47134	6.95	1.92	12	0.11	10161.00	36757.00	87400	20240213	-19.22	39200	20230502	80.10	87400	-19.22	20240213	68500	3.07	20240214	87400	-19.22	20240213	39200	80.10	20230502	0.05	N	180640	2500	1669 억	13256398	N	N	1119	N	N
87	20240215	110751	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	70300	800	2	1.15	3942905100	56484	16.51	70900	70900	68700	90300	48700	69500	69805.70	19.86	17164	79500	74500	71500	66500	63500	73000	65000	1669	20800	2500	50040	100	1	66762279	46934	6.92	1.91	12	0.08	10161.00	36757.00	87400	20240213	-19.57	39200	20230502	79.34	87400	-19.57	20240213	68500	2.63	20240214	87400	-19.57	20240213	39200	79.34	20230502	0.05	N	180640	2500	1669 억	13256398	N	N	1119	N	N
88	20240215	100750	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69900	400	2	0.58	2369533500	34061	9.96	70900	70900	68700	90300	48700	69500	69567.35	19.86	8565	79500	74500	71500	66500	63500	73000	65000	1669	20800	2500	50040	100	1	66762279	46667	6.88	1.90	12	0.05	10161.00	36757.00	87400	20240213	-20.02	39200	20230502	78.32	87400	-20.02	20240213	68500	2.04	20240214	87400	-20.02	20240213	39200	78.32	20230502	0.05	N	180640	2500	1669 억	13256398	N	N	1119	N	N
89	20240215	090752	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	68900	-600	5	-0.86	646047600	9261	2.71	70900	70900	68700	90300	48700	69500	69760.03	19.86	379	79500	74500	71500	66500	63500	73000	65000	1669	20800	2500	50040	100	1	66762279	45999	6.78	1.87	12	0.01	10161.00	36757.00	87400	20240213	-21.17	39200	20230502	75.77	87400	-21.17	20240213	68500	0.58	20240214	87400	-21.17	20240213	39200	75.77	20230502	0.05	N	180640	2500	1669 억	13256398	N	N	1119	N	N
90	20240214	160747	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69500	-6100	5	-8.07	24200019400	340702	62.80	76500	76500	68500	98200	53000	75600	71026.88	19.85	939	91666	83632	79366	71332	67066	81500	69200	1669	22600	2500	54430	100	1	66762279	46400	6.84	1.89	12	0.51	10161.00	36757.00	87400	20240213	-20.48	39200	20230502	77.30	87400	-20.48	20240213	68500	1.46	20240214	87400	-20.48	20240213	39200	77.30	20230502	0.05	N	180640	2500	1669 억	13252416	N	N	1119	N	N
91	20240214	150748	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	69800	-5800	5	-7.67	21567490000	303007	55.85	76500	76500	68500	98200	53000	75600	71172.55	19.85	-4601	91666	83632	79366	71332	67066	81500	69200	1669	22600	2500	54430	100	1	66762279	46600	6.87	1.90	12	0.45	10161.00	36757.00	87400	20240213	-20.14	39200	20230502	78.06	87400	-20.14	20240213	68500	1.90	20240214	87400	-20.14	20240213	39200	78.06	20230502	0.05	N	180640	2500	1669 억	13252416	N	N	480	N	N
92	20240214	140744	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	68800	-6800	5	-8.99	17152765300	239415	44.13	76500	76500	68500	98200	53000	75600	71638.10	19.85	-6066	91666	83632	79366	71332	67066	81500	69200	1669	22600	2500	54430	100	1	66762279	45932	6.77	1.87	12	0.36	10161.00	36757.00	87400	20240213	-21.28	39200	20230502	75.51	87400	-21.28	20240213	68500	0.44	20240214	87400	-21.28	20240213	39200	75.51	20230502	0.05	N	180640	2500	1669 억	13252416	N	N	480	N	N
93	20240214	130747	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72500	-3100	5	-4.10	11667721200	161464	29.76	76500	76500	70000	98200	53000	75600	72254.06	19.85	8006	91666	83632	79366	71332	67066	81500	69200	1669	22600	2500	54430	100	1	66762279	48403	7.14	1.97	12	0.24	10161.00	36757.00	87400	20240213	-17.05	39200	20230502	84.95	87400	-17.05	20240213	68700	5.53	20240125	87400	-17.05	20240213	39200	84.95	20230502	0.05	N	180640	2500	1669 억	13252416	N	N	480	N	N
94	20240214	120741	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72400	-3200	5	-4.23	10426384800	144351	26.61	76500	76500	70000	98200	53000	75600	72220.35	19.85	2509	91666	83632	79366	71332	67066	81500	69200	1669	22600	2500	54430	100	1	66762279	48336	7.13	1.97	12	0.22	10161.00	36757.00	87400	20240213	-17.16	39200	20230502	84.69	87400	-17.16	20240213	68700	5.39	20240125	87400	-17.16	20240213	39200	84.69	20230502	0.05	N	180640	2500	1669 억	13252416	N	N	480	N	N
95	20240214	110747	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	72700	-2900	5	-3.84	9211962100	127702	23.54	76500	76500	70000	98200	53000	75600	72125.90	19.85	-3471	91666	83632	79366	71332	67066	81500	69200	1669	22600	2500	54430	100	1	66762279	48536	7.15	1.98	12	0.19	10161.00	36757.00	87400	20240213	-16.82	39200	20230502	85.46	87400	-16.82	20240213	68700	5.82	20240125	87400	-16.82	20240213	39200	85.46	20230502	0.05	N	180640	2500	1669 억	13252416	N	N	480	N	N
96	20240214	090737	55	40.00	KOSPI200		운수.창고	N	N	N	Y	40	N	73000	-2600	5	-3.44	1722263100	23246	4.28	76500	76500	72000	98200	53000	75600	74063.06	19.85	-10753	91666	83632	79366	71332	67066	81500	69200	1669	22600	2500	54430	100	1	66762279	48736	7.18	1.99	12	0.03	10161.00	36757.00	87400	20240213	-16.48	39200	20230502	86.22	87400	-16.48	20240213	68700	6.26	20240125	87400	-16.48	20240213	39200	86.22	20230502	0.05	N	180640	2500	1669 억	13252416	N	N	480	N	N
97	20240213	160737	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	75600	-900	5	-1.18	42142450800	539706	252.18	79500	87400	75100	99400	53600	76500	78085.27	19.83	73059	78900	77700	75300	74100	71700	78300	74700	1669	22900	2500	55080	100	1	66762279	50472	7.44	2.06	12	0.81	10161.00	36757.00	87400	20240213	-13.50	39200	20230502	92.86	87400	-13.50	20240213	68700	10.04	20240125	87400	-13.50	20240213	39200	92.86	20230502	0.05	N	180640	2500	1669 억	13238067	N	N	480	N	N
98	20240213	150735	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	75400	-1100	5	-1.44	40424006400	516947	241.54	79500	87400	75100	99400	53600	76500	78197.58	19.83	71732	78900	77700	75300	74100	71700	78300	74700	1669	22900	2500	55080	100	1	66762279	50339	7.42	2.05	12	0.77	10161.00	36757.00	87400	20240213	-13.73	39200	20230502	92.35	87400	-13.73	20240213	68700	9.75	20240125	87400	-13.73	20240213	39200	92.35	20230502	0.05	N	180640	2500	1669 억	13238067	N	N	137	N	N
99	20240213	140743	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	77700	1200	2	1.57	35247555000	449242	209.91	79500	87400	75100	99400	53600	76500	78460.06	19.83	68314	78900	77700	75300	74100	71700	78300	74700	1669	22900	2500	55080	100	1	66762279	51874	7.65	2.11	12	0.67	10161.00	36757.00	87400	20240213	-11.10	39200	20230502	98.21	87400	-11.10	20240213	68700	13.10	20240125	87400	-11.10	20240213	39200	98.21	20230502	0.05	N	180640	2500	1669 억	13238067	N	N	137	N	N
100	20240213	130734	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	77000	500	2	0.65	31049603200	395118	184.62	79500	87400	75100	99400	53600	76500	78583.11	19.83	52974	78900	77700	75300	74100	71700	78300	74700	1669	22900	2500	55080	100	1	66762279	51407	7.58	2.09	12	0.59	10161.00	36757.00	87400	20240213	-11.90	39200	20230502	96.43	87400	-11.90	20240213	68700	12.08	20240125	87400	-11.90	20240213	39200	96.43	20230502	0.05	N	180640	2500	1669 억	13238067	N	N	137	N	N
101	20240213	120743	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	76900	400	2	0.52	27890066100	353930	165.37	79500	87400	75100	99400	53600	76500	78801.08	19.83	42343	78900	77700	75300	74100	71700	78300	74700	1669	22900	2500	55080	100	1	66762279	51340	7.57	2.09	12	0.53	10161.00	36757.00	87400	20240213	-12.01	39200	20230502	96.17	87400	-12.01	20240213	68700	11.94	20240125	87400	-12.01	20240213	39200	96.17	20230502	0.05	N	180640	2500	1669 억	13238067	N	N	137	N	N
102	20240213	110756	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	77900	1400	2	1.83	22826876700	289140	135.10	79500	87400	75100	99400	53600	76500	78947.49	19.83	35681	78900	77700	75300	74100	71700	78300	74700	1669	22900	2500	55080	100	1	66762279	52008	7.67	2.12	12	0.43	10161.00	36757.00	87400	20240213	-10.87	39200	20230502	98.72	87400	-10.87	20240213	68700	13.39	20240125	87400	-10.87	20240213	39200	98.72	20230502	0.05	N	180640	2500	1669 억	13238067	N	N	137	N	N
103	20240213	100626	55	40.00	KOSPI200	신고가	운수.창고	N	N	N	Y	40	N	76900	400	2	0.52	16644398300	208456	97.40	79500	87400	76700	99400	53600	76500	79846.10	19.83	19550	78900	77700	75300	74100	71700	78300	74700	1669	22900	2500	55080	100	1	66762279	51340	7.57	2.09	12	0.31	10161.00	36757.00	87400	20240213	-12.01	39200	20230502	96.17	87400	-12.01	20240213	68700	11.94	20240125	87400	-12.01	20240213	39200	96.17	20230502	0.05	N	180640	2500	1669 억	13238067	N	N	137	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History