KissMeData/005380/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

51 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	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	160204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250500	2500	2	1.01	505993059500	2031254	106.27	246500	253500	243500	322000	174000	248000	249102.79	37.26	0	-236026	261666	254832	243166	236332	224666	258250	239750	11580	74000	5000	193440	500	1	211531506	529886	9.42	0.83	12	0.96	26592.00	303544.00	261000	20240213	-4.02	169300	20231031	47.96	261000	-4.02	20240213	179800	39.32	20240122	261000	-4.02	20240213	169300	47.96	20231031	0.37	N	005380	5000	11579 억	78806291	N	N	5638	N	N
3	20240229	150204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	2000	2	0.81	434419418000	1745452	91.32	246500	253500	243500	322000	174000	248000	248886.84	37.26	0	-206820	261666	254832	243166	236332	224666	258250	239750	11580	74000	5000	193440	500	1	211531506	528829	9.40	0.82	12	0.83	26592.00	303544.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.37	N	005380	5000	11579 억	78806291	N	N	3971	N	N
4	20240229	140204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253000	5000	2	2.02	370956234000	1492069	78.06	246500	253500	243500	322000	174000	248000	248618.97	37.26	0	-169271	261666	254832	243166	236332	224666	258250	239750	11580	74000	5000	193440	500	1	211531506	535175	9.51	0.83	12	0.71	26592.00	303544.00	261000	20240213	-3.07	169300	20231031	49.44	261000	-3.07	20240213	179800	40.71	20240122	261000	-3.07	20240213	169300	49.44	20231031	0.37	N	005380	5000	11579 억	78806291	N	N	3971	N	N
5	20240229	130205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	2000	2	0.81	244054086500	987690	51.67	246500	250000	243500	322000	174000	248000	247095.20	37.26	0	-159259	261666	254832	243166	236332	224666	258250	239750	11580	74000	5000	193440	500	1	211531506	528829	9.40	0.82	12	0.47	26592.00	303544.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.37	N	005380	5000	11579 억	78806291	N	N	3971	N	N
6	20240229	120205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	1000	2	0.40	198772476500	805914	42.16	246500	249000	243500	322000	174000	248000	246641.12	37.26	0	-153104	261666	254832	243166	236332	224666	258250	239750	11580	74000	5000	193440	500	1	211531506	526713	9.36	0.82	12	0.38	26592.00	303544.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.37	N	005380	5000	11579 억	78806291	N	N	3971	N	N
7	20240229	110204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	-2500	5	-1.01	163747200000	664522	34.77	246500	249000	243500	322000	174000	248000	246411.85	37.26	0	-149643	261666	254832	243166	236332	224666	258250	239750	11580	74000	5000	193440	500	1	211531506	519310	9.23	0.81	12	0.31	26592.00	303544.00	261000	20240213	-5.94	169300	20231031	45.01	261000	-5.94	20240213	179800	36.54	20240122	261000	-5.94	20240213	169300	45.01	20231031	0.37	N	005380	5000	11579 억	78806291	N	N	3971	N	N
8	20240229	100205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	247000	-1000	5	-0.40	121628368000	492916	25.79	246500	249000	243500	322000	174000	248000	246750.97	37.26	0	-115185	261666	254832	243166	236332	224666	258250	239750	11580	74000	5000	193440	500	1	211531506	522483	9.29	0.81	12	0.23	26592.00	303544.00	261000	20240213	-5.36	169300	20231031	45.89	261000	-5.36	20240213	179800	37.37	20240122	261000	-5.36	20240213	169300	45.89	20231031	0.37	N	005380	5000	11579 억	78806291	N	N	3971	N	N
9	20240229	090205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	246000	-2000	5	-0.81	11389773500	46139	2.41	246500	248000	245500	322000	174000	248000	246840.34	37.26	0	-9018	261666	254832	243166	236332	224666	258250	239750	11580	74000	5000	193440	500	1	211531506	520368	9.25	0.81	12	0.02	26592.00	303544.00	261000	20240213	-5.75	169300	20231031	45.30	261000	-5.75	20240213	179800	36.82	20240122	261000	-5.75	20240213	169300	45.30	20231031	0.37	N	005380	5000	11579 억	78806291	N	N	3971	N	N
10	20240228	160153	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	9500	2	3.98	462256743500	1903188	150.40	234000	250000	231500	310000	167000	238500	242879.36	37.18	0	139661	247166	242832	240166	235832	233166	241500	234500	11580	71500	5000	186030	500	1	211531506	524598	9.33	0.82	12	0.90	26592.00	303544.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.38	N	005380	5000	11579 억	78638874	N	N	3942	N	N
11	20240228	150156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	9500	2	3.98	426885517000	1760526	139.12	234000	250000	231500	310000	167000	238500	242478.11	37.18	0	146122	247166	242832	240166	235832	233166	241500	234500	11580	71500	5000	186030	500	1	211531506	524598	9.33	0.82	12	0.83	26592.00	303544.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.38	N	005380	5000	11579 억	78638874	N	N	1773	N	N
12	20240228	140204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	9500	2	3.98	376023952000	1555081	122.89	234000	250000	231500	310000	167000	238500	241805.32	37.18	0	142578	247166	242832	240166	235832	233166	241500	234500	11580	71500	5000	186030	500	1	211531506	524598	9.33	0.82	12	0.74	26592.00	303544.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.38	N	005380	5000	11579 억	78638874	N	N	1773	N	N
13	20240228	130204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	10500	2	4.40	297860168500	1241154	98.08	234000	250000	231500	310000	167000	238500	239987.53	37.18	0	95315	247166	242832	240166	235832	233166	241500	234500	11580	71500	5000	186030	500	1	211531506	526713	9.36	0.82	12	0.59	26592.00	303544.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.38	N	005380	5000	11579 억	78638874	N	N	1773	N	N
14	20240228	120205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	500	2	0.21	144827474000	617910	48.83	234000	239500	231500	310000	167000	238500	234376.92	37.18	0	40955	247166	242832	240166	235832	233166	241500	234500	11580	71500	5000	186030	500	1	211531506	505560	8.99	0.79	12	0.29	26592.00	303544.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.38	N	005380	5000	11579 억	78638874	N	N	1773	N	N
15	20240228	110200	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236500	-2000	5	-0.84	109220457000	467855	36.97	234000	236500	231500	310000	167000	238500	233439.86	37.18	0	19347	247166	242832	240166	235832	233166	241500	234500	11580	71500	5000	186030	500	1	211531506	500272	8.89	0.78	12	0.22	26592.00	303544.00	261000	20240213	-9.39	169300	20231031	39.69	261000	-9.39	20240213	179800	31.54	20240122	261000	-9.39	20240213	169300	39.69	20231031	0.38	N	005380	5000	11579 억	78638874	N	N	1773	N	N
16	20240228	100205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234000	-4500	5	-1.89	72945163000	313000	24.73	234000	234500	231500	310000	167000	238500	233036.28	37.18	0	-3889	247166	242832	240166	235832	233166	241500	234500	11580	71500	5000	186030	500	1	211531506	494984	8.80	0.77	12	0.15	26592.00	303544.00	261000	20240213	-10.34	169300	20231031	38.22	261000	-10.34	20240213	179800	30.14	20240122	261000	-10.34	20240213	169300	38.22	20231031	0.38	N	005380	5000	11579 억	78638874	N	N	1773	N	N
17	20240228	090204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	234500	-4000	5	-1.68	13071280000	55933	4.42	234000	234500	232500	310000	167000	238500	233618.51	37.18	0	-3465	247166	242832	240166	235832	233166	241500	234500	11580	71500	5000	186030	500	1	211531506	496041	8.82	0.77	12	0.03	26592.00	303544.00	261000	20240213	-10.15	169300	20231031	38.51	261000	-10.15	20240213	179800	30.42	20240122	261000	-10.15	20240213	169300	38.51	20231031	0.38	N	005380	5000	11579 억	78638874	N	N	1773	N	N
18	20240227	160205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238500	-500	5	-0.21	298343314000	1238873	70.74	239000	244500	237500	310500	167500	239000	240824.57	37.13	0	72015	246666	242832	237166	233332	227666	244750	235250	11580	71500	5000	186420	500	1	211531506	504503	8.97	0.79	12	0.59	26592.00	303544.00	261000	20240213	-8.62	169300	20231031	40.87	261000	-8.62	20240213	179800	32.65	20240122	261000	-8.62	20240213	169300	40.87	20231031	0.39	N	005380	5000	11579 억	78539730	N	N	1773	N	N
19	20240227	150205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	0	3	0.00	258428907500	1071699	61.19	239000	244500	237500	310500	167500	239000	241141.16	37.13	0	54801	246666	242832	237166	233332	227666	244750	235250	11580	71500	5000	186420	500	1	211531506	505560	8.99	0.79	12	0.51	26592.00	303544.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.39	N	005380	5000	11579 억	78539730	N	N	5555	N	N
20	20240227	140206	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	500	2	0.21	226423492000	937946	53.56	239000	244500	237500	310500	167500	239000	241405.74	37.13	0	57067	246666	242832	237166	233332	227666	244750	235250	11580	71500	5000	186420	500	1	211531506	506618	9.01	0.79	12	0.44	26592.00	303544.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.39	N	005380	5000	11579 억	78539730	N	N	5555	N	N
21	20240227	130154	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	3000	2	1.26	192600870000	797745	45.55	239000	244500	237500	310500	167500	239000	241434.23	37.13	0	81152	246666	242832	237166	233332	227666	244750	235250	11580	71500	5000	186420	500	1	211531506	511906	9.10	0.80	12	0.38	26592.00	303544.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.39	N	005380	5000	11579 억	78539730	N	N	5555	N	N
22	20240227	120205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	3000	2	1.26	172638532000	715356	40.85	239000	244500	237500	310500	167500	239000	241335.12	37.13	0	80154	246666	242832	237166	233332	227666	244750	235250	11580	71500	5000	186420	500	1	211531506	511906	9.10	0.80	12	0.34	26592.00	303544.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.39	N	005380	5000	11579 억	78539730	N	N	5555	N	N
23	20240227	110204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	3500	2	1.46	147331525500	610983	34.89	239000	244500	237500	310500	167500	239000	241141.50	37.13	0	71391	246666	242832	237166	233332	227666	244750	235250	11580	71500	5000	186420	500	1	211531506	512964	9.12	0.80	12	0.29	26592.00	303544.00	261000	20240213	-7.09	169300	20231031	43.24	261000	-7.09	20240213	179800	34.87	20240122	261000	-7.09	20240213	169300	43.24	20231031	0.39	N	005380	5000	11579 억	78539730	N	N	5555	N	N
24	20240227	100204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	2500	2	1.05	95017612500	395119	22.56	239000	243500	237500	310500	167500	239000	240481.68	37.13	0	59116	246666	242832	237166	233332	227666	244750	235250	11580	71500	5000	186420	500	1	211531506	510849	9.08	0.80	12	0.19	26592.00	303544.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.39	N	005380	5000	11579 억	78539730	N	N	5555	N	N
25	20240227	090205	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	2500	2	1.05	15238605500	63443	3.62	239000	242000	239000	310500	167500	239000	240209.95	37.13	0	38677	246666	242832	237166	233332	227666	244750	235250	11580	71500	5000	186420	500	1	211531506	510849	9.08	0.80	12	0.03	26592.00	303544.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.39	N	005380	5000	11579 억	78539730	N	N	5555	N	N
26	20240226	160203	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	-5000	5	-2.05	413103058000	1741135	104.85	237500	241000	231500	317000	171000	244000	237256.26	37.06	0	19369	252666	248332	245166	240832	237666	247750	240250	11580	73000	5000	190320	500	1	211531506	505560	8.99	0.79	12	0.82	26592.00	303544.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.41	N	005380	5000	11579 억	78400692	N	N	5555	N	N
27	20240226	150204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	-4500	5	-1.84	388985633500	1640357	98.78	237500	241000	231500	317000	171000	244000	237131.92	37.06	0	14048	252666	248332	245166	240832	237666	247750	240250	11580	73000	5000	190320	500	1	211531506	506618	9.01	0.79	12	0.78	26592.00	303544.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.41	N	005380	5000	11579 억	78400692	N	N	2570	N	N
28	20240226	140204	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	-5000	5	-2.05	353744592500	1493362	89.93	237500	240500	231500	317000	171000	244000	236874.77	37.06	0	590	252666	248332	245166	240832	237666	247750	240250	11580	73000	5000	190320	500	1	211531506	505560	8.99	0.79	12	0.71	26592.00	303544.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.41	N	005380	5000	11579 억	78400692	N	N	2570	N	N
29	20240226	130203	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237500	-6500	5	-2.66	328280896000	1386196	83.47	237500	240500	231500	317000	171000	244000	236817.92	37.06	0	-4848	252666	248332	245166	240832	237666	247750	240250	11580	73000	5000	190320	500	1	211531506	502387	8.93	0.78	12	0.66	26592.00	303544.00	261000	20240213	-9.00	169300	20231031	40.28	261000	-9.00	20240213	179800	32.09	20240122	261000	-9.00	20240213	169300	40.28	20231031	0.41	N	005380	5000	11579 억	78400692	N	N	2570	N	N
30	20240226	120203	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	-4500	5	-1.84	284515083000	1202697	72.42	237500	240000	231500	317000	171000	244000	236560.05	37.06	0	-2383	252666	248332	245166	240832	237666	247750	240250	11580	73000	5000	190320	500	1	211531506	506618	9.01	0.79	12	0.57	26592.00	303544.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.41	N	005380	5000	11579 억	78400692	N	N	2570	N	N
31	20240226	110203	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237500	-6500	5	-2.66	236456264000	1001154	60.29	237500	240000	231500	317000	171000	244000	236178.43	37.06	0	-3934	252666	248332	245166	240832	237666	247750	240250	11580	73000	5000	190320	500	1	211531506	502387	8.93	0.78	12	0.47	26592.00	303544.00	261000	20240213	-9.00	169300	20231031	40.28	261000	-9.00	20240213	179800	32.09	20240122	261000	-9.00	20240213	169300	40.28	20231031	0.41	N	005380	5000	11579 억	78400692	N	N	2570	N	N
32	20240226	100202	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	236000	-8000	5	-3.28	158589756000	670896	40.40	237500	240000	231500	317000	171000	244000	236377.34	37.06	0	-30172	252666	248332	245166	240832	237666	247750	240250	11580	73000	5000	190320	500	1	211531506	499214	8.87	0.78	12	0.32	26592.00	303544.00	261000	20240213	-9.58	169300	20231031	39.40	261000	-9.58	20240213	179800	31.26	20240122	261000	-9.58	20240213	169300	39.40	20231031	0.41	N	005380	5000	11579 억	78400692	N	N	2570	N	N
33	20240226	090159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	235500	-8500	5	-3.48	31607462000	133380	8.03	237500	238000	235000	317000	171000	244000	236937.28	37.06	0	-24812	252666	248332	245166	240832	237666	247750	240250	11580	73000	5000	190320	500	1	211531506	498157	8.86	0.78	12	0.06	26592.00	303544.00	261000	20240213	-9.77	169300	20231031	39.10	261000	-9.77	20240213	179800	30.98	20240122	261000	-9.77	20240213	169300	39.10	20231031	0.41	N	005380	5000	11579 억	78400692	N	N	2570	N	N
34	20240223	160202	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	500	2	0.21	401207422500	1639134	111.08	244000	249500	242000	316500	170500	243500	244768.67	37.05	0	-110400	250166	246832	242166	238832	234166	248500	240500	11580	73000	5000	189930	500	1	211531506	516137	9.18	0.80	12	0.77	26592.00	303544.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.41	N	005380	5000	11579 억	78375082	N	N	2570	N	N
35	20240223	150203	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	1000	2	0.41	377319950500	1541300	104.45	244000	249500	242000	316500	170500	243500	244806.33	37.05	0	-103030	250166	246832	242166	238832	234166	248500	240500	11580	73000	5000	189930	500	1	211531506	517195	9.19	0.81	12	0.73	26592.00	303544.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.41	N	005380	5000	11579 억	78375082	N	N	1894	N	N
36	20240223	140201	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243500	0	3	0.00	316409072500	1290924	87.49	244000	249500	242500	316500	170500	243500	245102.84	37.05	0	-89550	250166	246832	242166	238832	234166	248500	240500	11580	73000	5000	189930	500	1	211531506	515079	9.16	0.80	12	0.61	26592.00	303544.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.41	N	005380	5000	11579 억	78375082	N	N	1894	N	N
37	20240223	130201	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	2000	2	0.82	180593739500	740160	50.16	244000	246500	242500	316500	170500	243500	243992.86	37.05	0	-2983	250166	246832	242166	238832	234166	248500	240500	11580	73000	5000	189930	500	1	211531506	519310	9.23	0.81	12	0.35	26592.00	303544.00	261000	20240213	-5.94	169300	20231031	45.01	261000	-5.94	20240213	179800	36.54	20240122	261000	-5.94	20240213	169300	45.01	20231031	0.41	N	005380	5000	11579 억	78375082	N	N	1894	N	N
38	20240223	120201	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	500	2	0.21	140734381500	577157	39.11	244000	246500	242500	316500	170500	243500	243840.75	37.05	0	892	250166	246832	242166	238832	234166	248500	240500	11580	73000	5000	189930	500	1	211531506	516137	9.18	0.80	12	0.27	26592.00	303544.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.41	N	005380	5000	11579 억	78375082	N	N	1894	N	N
39	20240223	110201	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	-1000	5	-0.41	120634916500	494665	33.52	244000	246500	242500	316500	170500	243500	243871.98	37.05	0	-235	250166	246832	242166	238832	234166	248500	240500	11580	73000	5000	189930	500	1	211531506	512964	9.12	0.80	12	0.23	26592.00	303544.00	261000	20240213	-7.09	169300	20231031	43.24	261000	-7.09	20240213	179800	34.87	20240122	261000	-7.09	20240213	169300	43.24	20231031	0.41	N	005380	5000	11579 억	78375082	N	N	1894	N	N
40	20240223	100200	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243500	0	3	0.00	83049898000	340432	23.07	244000	246500	242500	316500	170500	243500	243954.49	37.05	0	9320	250166	246832	242166	238832	234166	248500	240500	11580	73000	5000	189930	500	1	211531506	515079	9.16	0.80	12	0.16	26592.00	303544.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.41	N	005380	5000	11579 억	78375082	N	N	1894	N	N
41	20240223	090201	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	1000	2	0.41	12004049000	49178	3.33	244000	245000	243500	316500	170500	243500	244094.34	37.05	0	1792	250166	246832	242166	238832	234166	248500	240500	11580	73000	5000	189930	500	1	211531506	517195	9.19	0.81	12	0.02	26592.00	303544.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.41	N	005380	5000	11579 억	78375082	N	N	1894	N	N
42	20240222	160155	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243500	4000	2	1.67	355150493500	1465709	127.55	239000	245500	237500	311000	168000	239500	242304.59	36.97	0	214314	249500	244500	241000	236000	232500	242750	234250	11580	71500	5000	186810	500	1	211531506	515079	9.16	0.80	12	0.69	26592.00	303544.00	261000	20240213	-6.70	169300	20231031	43.83	261000	-6.70	20240213	179800	35.43	20240122	261000	-6.70	20240213	169300	43.83	20231031	0.39	N	005380	5000	11579 억	78206329	N	N	1894	N	N
43	20240222	150200	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244000	4500	2	1.88	329343081500	1359752	118.33	239000	245500	237500	311000	168000	239500	242209.88	36.97	0	188671	249500	244500	241000	236000	232500	242750	234250	11580	71500	5000	186810	500	1	211531506	516137	9.18	0.80	12	0.64	26592.00	303544.00	261000	20240213	-6.51	169300	20231031	44.12	261000	-6.51	20240213	179800	35.71	20240122	261000	-6.51	20240213	169300	44.12	20231031	0.39	N	005380	5000	11579 억	78206329	N	N	2522	N	N
44	20240222	140201	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	5000	2	2.09	277611516000	1148205	99.92	239000	245500	237500	311000	168000	239500	241780.38	36.97	0	167518	249500	244500	241000	236000	232500	242750	234250	11580	71500	5000	186810	500	1	211531506	517195	9.19	0.81	12	0.54	26592.00	303544.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.39	N	005380	5000	11579 억	78206329	N	N	2522	N	N
45	20240222	130201	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	2000	2	0.84	224102798000	928666	80.81	239000	245500	237500	311000	168000	239500	241318.55	36.97	0	123233	249500	244500	241000	236000	232500	242750	234250	11580	71500	5000	186810	500	1	211531506	510849	9.08	0.80	12	0.44	26592.00	303544.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.39	N	005380	5000	11579 억	78206329	N	N	2522	N	N
46	20240222	120201	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	1000	2	0.42	134484739500	560214	48.75	239000	243000	237500	311000	168000	239500	240060.43	36.97	0	61229	249500	244500	241000	236000	232500	242750	234250	11580	71500	5000	186810	500	1	211531506	508733	9.04	0.79	12	0.26	26592.00	303544.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.39	N	005380	5000	11579 억	78206329	N	N	2522	N	N
47	20240222	110200	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	0	3	0.00	115008893500	479023	41.69	239000	243000	237500	311000	168000	239500	240091.59	36.97	0	47551	249500	244500	241000	236000	232500	242750	234250	11580	71500	5000	186810	500	1	211531506	506618	9.01	0.79	12	0.23	26592.00	303544.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.39	N	005380	5000	11579 억	78206329	N	N	2522	N	N
48	20240222	100159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	500	2	0.21	91684872000	381700	33.22	239000	243000	237500	311000	168000	239500	240202.95	36.97	0	39297	249500	244500	241000	236000	232500	242750	234250	11580	71500	5000	186810	500	1	211531506	507676	9.03	0.79	12	0.18	26592.00	303544.00	261000	20240213	-8.05	169300	20231031	41.76	261000	-8.05	20240213	179800	33.48	20240122	261000	-8.05	20240213	169300	41.76	20231031	0.39	N	005380	5000	11579 억	78206329	N	N	2522	N	N
49	20240222	090200	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	2000	2	0.84	10699874000	44572	3.88	239000	242000	238500	311000	168000	239500	240069.00	36.97	0	5110	249500	244500	241000	236000	232500	242750	234250	11580	71500	5000	186810	500	1	211531506	510849	9.08	0.80	12	0.02	26592.00	303544.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.39	N	005380	5000	11579 억	78206329	N	N	2522	N	N
50	20240221	160159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	-2500	5	-1.03	271051398500	1126378	57.92	242000	246000	237500	314500	169500	242000	240640.85	36.93	0	144344	259000	250500	244500	236000	230000	247500	233000	11580	72500	5000	188760	500	1	211531506	506618	9.01	0.79	12	0.53	26592.00	303544.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.37	N	005380	5000	11579 억	78109011	N	N	2522	N	N
51	20240221	150158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	-2500	5	-1.03	237534122000	986478	50.73	242000	246000	237500	314500	169500	242000	240790.02	36.93	0	141981	259000	250500	244500	236000	230000	247500	233000	11580	72500	5000	188760	500	1	211531506	506618	9.01	0.79	12	0.47	26592.00	303544.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.37	N	005380	5000	11579 억	78109011	N	N	2233	N	N
52	20240221	140159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	-2500	5	-1.03	208355468500	864791	44.47	242000	246000	237500	314500	169500	242000	240931.52	36.93	0	140685	259000	250500	244500	236000	230000	247500	233000	11580	72500	5000	188760	500	1	211531506	506618	9.01	0.79	12	0.41	26592.00	303544.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.37	N	005380	5000	11579 억	78109011	N	N	2233	N	N
53	20240221	130159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238000	-4000	5	-1.65	189604121500	786377	40.44	242000	246000	237500	314500	169500	242000	241110.91	36.93	0	125081	259000	250500	244500	236000	230000	247500	233000	11580	72500	5000	188760	500	1	211531506	503445	8.95	0.78	12	0.37	26592.00	303544.00	261000	20240213	-8.81	169300	20231031	40.58	261000	-8.81	20240213	179800	32.37	20240122	261000	-8.81	20240213	169300	40.58	20231031	0.37	N	005380	5000	11579 억	78109011	N	N	2233	N	N
54	20240221	120159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	-2000	5	-0.83	171375381500	709929	36.51	242000	246000	237500	314500	169500	242000	241397.87	36.93	0	121566	259000	250500	244500	236000	230000	247500	233000	11580	72500	5000	188760	500	1	211531506	507676	9.03	0.79	12	0.34	26592.00	303544.00	261000	20240213	-8.05	169300	20231031	41.76	261000	-8.05	20240213	179800	33.48	20240122	261000	-8.05	20240213	169300	41.76	20231031	0.37	N	005380	5000	11579 억	78109011	N	N	2233	N	N
55	20240221	110200	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	-1500	5	-0.62	159168449500	658991	33.89	242000	246000	237500	314500	169500	242000	241533.53	36.93	0	122251	259000	250500	244500	236000	230000	247500	233000	11580	72500	5000	188760	500	1	211531506	508733	9.04	0.79	12	0.31	26592.00	303544.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.37	N	005380	5000	11579 억	78109011	N	N	2233	N	N
56	20240221	100159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	-2000	5	-0.83	105487990000	434434	22.34	242000	246000	239500	314500	169500	242000	242817.17	36.93	0	66084	259000	250500	244500	236000	230000	247500	233000	11580	72500	5000	188760	500	1	211531506	507676	9.03	0.79	12	0.21	26592.00	303544.00	261000	20240213	-8.05	169300	20231031	41.76	261000	-8.05	20240213	179800	33.48	20240122	261000	-8.05	20240213	169300	41.76	20231031	0.37	N	005380	5000	11579 억	78109011	N	N	2233	N	N
57	20240221	090159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241000	-1000	5	-0.41	11227657000	46370	2.38	242000	243500	241000	314500	169500	242000	242132.07	36.93	0	17920	259000	250500	244500	236000	230000	247500	233000	11580	72500	5000	188760	500	1	211531506	509791	9.06	0.79	12	0.02	26592.00	303544.00	261000	20240213	-7.66	169300	20231031	42.35	261000	-7.66	20240213	179800	34.04	20240122	261000	-7.66	20240213	169300	42.35	20231031	0.37	N	005380	5000	11579 억	78109011	N	N	2233	N	N
58	20240220	160156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242000	-10500	5	-4.16	464941534000	1907779	105.90	250000	253000	238500	328000	177000	252500	243706.80	36.96	0	-98686	261166	256832	252666	248332	244166	254750	246250	11580	75500	5000	196950	500	1	211531506	511906	9.10	0.80	12	0.90	26592.00	303544.00	261000	20240213	-7.28	169300	20231031	42.94	261000	-7.28	20240213	179800	34.59	20240122	261000	-7.28	20240213	169300	42.94	20231031	0.33	N	005380	5000	11579 억	78176768	N	N	2233	N	N
59	20240220	150158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	241500	-11000	5	-4.36	417663600500	1712668	95.07	250000	253000	238500	328000	177000	252500	243864.31	36.96	0	-114512	261166	256832	252666	248332	244166	254750	246250	11580	75500	5000	196950	500	1	211531506	510849	9.08	0.80	12	0.81	26592.00	303544.00	261000	20240213	-7.47	169300	20231031	42.65	261000	-7.47	20240213	179800	34.32	20240122	261000	-7.47	20240213	169300	42.65	20231031	0.33	N	005380	5000	11579 억	78176768	N	N	3454	N	N
60	20240220	140158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	-13500	5	-5.35	370323038500	1515789	84.14	250000	253000	238500	328000	177000	252500	244307.28	36.96	0	-124738	261166	256832	252666	248332	244166	254750	246250	11580	75500	5000	196950	500	1	211531506	505560	8.99	0.79	12	0.72	26592.00	303544.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.33	N	005380	5000	11579 억	78176768	N	N	3454	N	N
61	20240220	130158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	-13000	5	-5.15	301264877000	1227276	68.13	250000	253000	239500	328000	177000	252500	245471.11	36.96	0	-121203	261166	256832	252666	248332	244166	254750	246250	11580	75500	5000	196950	500	1	211531506	506618	9.01	0.79	12	0.58	26592.00	303544.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.33	N	005380	5000	11579 억	78176768	N	N	3454	N	N
62	20240220	120157	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	242500	-10000	5	-3.96	251864766000	1022448	56.76	250000	253000	241500	328000	177000	252500	246331.54	36.96	0	-92499	261166	256832	252666	248332	244166	254750	246250	11580	75500	5000	196950	500	1	211531506	512964	9.12	0.80	12	0.48	26592.00	303544.00	261000	20240213	-7.09	169300	20231031	43.24	261000	-7.09	20240213	179800	34.87	20240122	261000	-7.09	20240213	169300	43.24	20231031	0.33	N	005380	5000	11579 억	78176768	N	N	3454	N	N
63	20240220	110156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	243000	-9500	5	-3.76	211281108500	855340	47.48	250000	253000	242500	328000	177000	252500	247010.46	36.96	0	-70556	261166	256832	252666	248332	244166	254750	246250	11580	75500	5000	196950	500	1	211531506	514022	9.14	0.80	12	0.40	26592.00	303544.00	261000	20240213	-6.90	169300	20231031	43.53	261000	-6.90	20240213	179800	35.15	20240122	261000	-6.90	20240213	169300	43.53	20231031	0.33	N	005380	5000	11579 억	78176768	N	N	3454	N	N
64	20240220	100156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	-7500	5	-2.97	147702471000	594958	33.03	250000	253000	244000	328000	177000	252500	248252.84	36.96	0	-35932	261166	256832	252666	248332	244166	254750	246250	11580	75500	5000	196950	500	1	211531506	518252	9.21	0.81	12	0.28	26592.00	303544.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.33	N	005380	5000	11579 억	78176768	N	N	3454	N	N
65	20240220	090159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249500	-3000	5	-1.19	9280552500	37160	2.06	250000	250500	249000	328000	177000	252500	249702.17	36.96	0	-5684	261166	256832	252666	248332	244166	254750	246250	11580	75500	5000	196950	500	1	211531506	527771	9.38	0.82	12	0.02	26592.00	303544.00	261000	20240213	-4.41	169300	20231031	47.37	261000	-4.41	20240213	179800	38.77	20240122	261000	-4.41	20240213	169300	47.37	20231031	0.33	N	005380	5000	11579 억	78176768	N	N	3454	N	N
66	20240219	160157	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252500	0	3	0.00	450393950500	1781737	78.78	253500	257000	248500	328000	177000	252500	252785.19	36.98	118622	-89295	264500	258500	247000	241000	229500	261500	244000	11580	75500	5000	196950	500	1	211531506	534117	9.50	0.83	12	0.84	26592.00	303544.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.35	N	005380	5000	11579 억	78229471	N	N	3454	N	N
67	20240219	150159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253500	1000	2	0.40	412618124000	1632044	72.16	253500	257000	248500	328000	177000	252500	252824.54	36.98	118622	-98788	264500	258500	247000	241000	229500	261500	244000	11580	75500	5000	196950	500	1	211531506	536232	9.53	0.84	12	0.77	26592.00	303544.00	261000	20240213	-2.87	169300	20231031	49.73	261000	-2.87	20240213	179800	40.99	20240122	261000	-2.87	20240213	169300	49.73	20231031	0.35	N	005380	5000	11579 억	78229471	N	N	2043	N	N
68	20240219	140159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253500	1000	2	0.40	375658693000	1486197	65.71	253500	257000	248500	328000	177000	252500	252766.53	36.98	118622	-81053	264500	258500	247000	241000	229500	261500	244000	11580	75500	5000	196950	500	1	211531506	536232	9.53	0.84	12	0.70	26592.00	303544.00	261000	20240213	-2.87	169300	20231031	49.73	261000	-2.87	20240213	179800	40.99	20240122	261000	-2.87	20240213	169300	49.73	20231031	0.35	N	005380	5000	11579 억	78229471	N	N	2043	N	N
69	20240219	130159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	253500	1000	2	0.40	330404347000	1307759	57.82	253500	257000	248500	328000	177000	252500	252650.20	36.98	118622	-77933	264500	258500	247000	241000	229500	261500	244000	11580	75500	5000	196950	500	1	211531506	536232	9.53	0.84	12	0.62	26592.00	303544.00	261000	20240213	-2.87	169300	20231031	49.73	261000	-2.87	20240213	179800	40.99	20240122	261000	-2.87	20240213	169300	49.73	20231031	0.35	N	005380	5000	11579 억	78229471	N	N	2043	N	N
70	20240219	120158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252500	0	3	0.00	299845281500	1186939	52.48	253500	257000	248500	328000	177000	252500	252621.47	36.98	118622	-92742	264500	258500	247000	241000	229500	261500	244000	11580	75500	5000	196950	500	1	211531506	534117	9.50	0.83	12	0.56	26592.00	303544.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.35	N	005380	5000	11579 억	78229471	N	N	2043	N	N
71	20240219	110158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251000	-1500	5	-0.59	261481376000	1034758	45.75	253500	257000	248500	328000	177000	252500	252699.67	36.98	118622	-77748	264500	258500	247000	241000	229500	261500	244000	11580	75500	5000	196950	500	1	211531506	530944	9.44	0.83	12	0.49	26592.00	303544.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.35	N	005380	5000	11579 억	78229471	N	N	2043	N	N
72	20240219	100157	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252500	0	3	0.00	203059413500	801390	35.43	253500	257000	250000	328000	177000	252500	253393.09	36.98	118622	-53615	264500	258500	247000	241000	229500	261500	244000	11580	75500	5000	196950	500	1	211531506	534117	9.50	0.83	12	0.38	26592.00	303544.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.35	N	005380	5000	11579 억	78229471	N	N	2043	N	N
73	20240219	090158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252000	-500	5	-0.20	33988793500	134283	5.94	253500	254500	250500	328000	177000	252500	253152.75	36.98	118622	-2480	264500	258500	247000	241000	229500	261500	244000	11580	75500	5000	196950	500	1	211531506	533059	9.48	0.83	12	0.06	26592.00	303544.00	261000	20240213	-3.45	169300	20231031	48.85	261000	-3.45	20240213	179800	40.16	20240122	261000	-3.45	20240213	169300	48.85	20231031	0.35	N	005380	5000	11579 억	78229471	N	N	2043	N	N
74	20240216	160156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	252500	12500	2	5.21	543935631000	2229073	105.97	241500	253000	235500	312000	168000	240000	243992.15	36.88	0	72101	256000	248000	242500	234500	229000	245250	231750	11580	72000	5000	187200	500	1	211531506	534117	9.50	0.83	12	1.05	26592.00	303544.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.36	N	005380	5000	11579 억	78014060	N	N	2043	N	N
75	20240216	150157	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	251000	11000	2	4.58	446319928500	1841279	87.54	241500	251500	235500	312000	168000	240000	242396.72	36.88	0	100667	256000	248000	242500	234500	229000	245250	231750	11580	72000	5000	187200	500	1	211531506	530944	9.44	0.83	12	0.87	26592.00	303544.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.36	N	005380	5000	11579 억	78014060	N	N	1677	N	N
76	20240216	140158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245000	5000	2	2.08	328597457000	1367288	65.00	241500	245500	235500	312000	168000	240000	240327.91	36.88	0	76439	256000	248000	242500	234500	229000	245250	231750	11580	72000	5000	187200	500	1	211531506	518252	9.21	0.81	12	0.65	26592.00	303544.00	261000	20240213	-6.13	169300	20231031	44.71	261000	-6.13	20240213	179800	36.26	20240122	261000	-6.13	20240213	169300	44.71	20231031	0.36	N	005380	5000	11579 억	78014060	N	N	1677	N	N
77	20240216	130156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	244500	4500	2	1.88	279135082000	1164643	55.37	241500	245500	235500	312000	168000	240000	239674.37	36.88	0	85471	256000	248000	242500	234500	229000	245250	231750	11580	72000	5000	187200	500	1	211531506	517195	9.19	0.81	12	0.55	26592.00	303544.00	261000	20240213	-6.32	169300	20231031	44.42	261000	-6.32	20240213	179800	35.98	20240122	261000	-6.32	20240213	169300	44.42	20231031	0.36	N	005380	5000	11579 억	78014060	N	N	1677	N	N
78	20240216	120158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239500	-500	5	-0.21	195353732000	819777	38.97	241500	242500	235500	312000	168000	240000	238301.01	36.88	0	76387	256000	248000	242500	234500	229000	245250	231750	11580	72000	5000	187200	500	1	211531506	506618	9.01	0.79	12	0.39	26592.00	303544.00	261000	20240213	-8.24	169300	20231031	41.46	261000	-8.24	20240213	179800	33.20	20240122	261000	-8.24	20240213	169300	41.46	20231031	0.36	N	005380	5000	11579 억	78014060	N	N	1677	N	N
79	20240216	110158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	-3000	5	-1.25	163965197500	688111	32.71	241500	242500	235500	312000	168000	240000	238283.00	36.88	0	59033	256000	248000	242500	234500	229000	245250	231750	11580	72000	5000	187200	500	1	211531506	501330	8.91	0.78	12	0.33	26592.00	303544.00	261000	20240213	-9.20	169300	20231031	39.99	261000	-9.20	20240213	179800	31.81	20240122	261000	-9.20	20240213	169300	39.99	20231031	0.36	N	005380	5000	11579 억	78014060	N	N	1677	N	N
80	20240216	100158	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	237000	-3000	5	-1.25	107297495000	449007	21.35	241500	242500	236500	312000	168000	240000	238966.14	36.88	0	31242	256000	248000	242500	234500	229000	245250	231750	11580	72000	5000	187200	500	1	211531506	501330	8.91	0.78	12	0.21	26592.00	303544.00	261000	20240213	-9.20	169300	20231031	39.99	261000	-9.20	20240213	179800	31.81	20240122	261000	-9.20	20240213	169300	39.99	20231031	0.36	N	005380	5000	11579 억	78014060	N	N	1677	N	N
81	20240216	090157	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240500	500	2	0.21	10984428500	45506	2.16	241500	242500	240000	312000	168000	240000	241384.97	36.88	0	1751	256000	248000	242500	234500	229000	245250	231750	11580	72000	5000	187200	500	1	211531506	508733	9.04	0.79	12	0.02	26592.00	303544.00	261000	20240213	-7.85	169300	20231031	42.06	261000	-7.85	20240213	179800	33.76	20240122	261000	-7.85	20240213	169300	42.06	20231031	0.36	N	005380	5000	11579 억	78014060	N	N	1677	N	N
82	20240215	160157	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	-5500	5	-2.24	501124718500	2086855	122.59	250000	250500	237000	319000	172000	245500	240134.31	36.75	0	266980	253500	249500	247000	243000	240500	251500	245000	11580	73500	5000	191490	500	1	211531506	507676	9.03	0.79	12	0.99	26592.00	303544.00	261000	20240213	-8.05	169300	20231031	41.76	261000	-8.05	20240213	179800	33.48	20240122	261000	-8.05	20240213	169300	41.76	20231031	0.36	N	005380	5000	11579 억	77732830	N	N	1677	N	N
83	20240215	150157	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	238500	-7000	5	-2.85	464009750000	1932060	113.50	250000	250500	237000	319000	172000	245500	240163.16	36.75	0	257740	253500	249500	247000	243000	240500	251500	245000	11580	73500	5000	191490	500	1	211531506	504503	8.97	0.79	12	0.91	26592.00	303544.00	261000	20240213	-8.62	169300	20231031	40.87	261000	-8.62	20240213	179800	32.65	20240122	261000	-8.62	20240213	169300	40.87	20231031	0.36	N	005380	5000	11579 억	77732830	N	N	4202	N	N
84	20240215	140156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	-6500	5	-2.65	397330482000	1652010	97.05	250000	250500	237500	319000	172000	245500	240513.30	36.75	0	190990	253500	249500	247000	243000	240500	251500	245000	11580	73500	5000	191490	500	1	211531506	505560	8.99	0.79	12	0.78	26592.00	303544.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.36	N	005380	5000	11579 억	77732830	N	N	4202	N	N
85	20240215	130157	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	-5500	5	-2.24	372301208000	1547492	90.91	250000	250500	237500	319000	172000	245500	240583.54	36.75	0	174374	253500	249500	247000	243000	240500	251500	245000	11580	73500	5000	191490	500	1	211531506	507676	9.03	0.79	12	0.73	26592.00	303544.00	261000	20240213	-8.05	169300	20231031	41.76	261000	-8.05	20240213	179800	33.48	20240122	261000	-8.05	20240213	169300	41.76	20231031	0.36	N	005380	5000	11579 억	77732830	N	N	4202	N	N
86	20240215	120157	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	-5500	5	-2.24	345948658000	1437741	84.46	250000	250500	237500	319000	172000	245500	240619.52	36.75	0	142099	253500	249500	247000	243000	240500	251500	245000	11580	73500	5000	191490	500	1	211531506	507676	9.03	0.79	12	0.68	26592.00	303544.00	261000	20240213	-8.05	169300	20231031	41.76	261000	-8.05	20240213	179800	33.48	20240122	261000	-8.05	20240213	169300	41.76	20231031	0.36	N	005380	5000	11579 억	77732830	N	N	4202	N	N
87	20240215	110155	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	240000	-5500	5	-2.24	304921060500	1267011	74.43	250000	250500	237500	319000	172000	245500	240661.65	36.75	0	90621	253500	249500	247000	243000	240500	251500	245000	11580	73500	5000	191490	500	1	211531506	507676	9.03	0.79	12	0.60	26592.00	303544.00	261000	20240213	-8.05	169300	20231031	41.76	261000	-8.05	20240213	179800	33.48	20240122	261000	-8.05	20240213	169300	41.76	20231031	0.36	N	005380	5000	11579 억	77732830	N	N	4202	N	N
88	20240215	100156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	239000	-6500	5	-2.65	229055281000	950609	55.84	250000	250500	237500	319000	172000	245500	240956.25	36.75	0	55571	253500	249500	247000	243000	240500	251500	245000	11580	73500	5000	191490	500	1	211531506	505560	8.99	0.79	12	0.45	26592.00	303544.00	261000	20240213	-8.43	169300	20231031	41.17	261000	-8.43	20240213	179800	32.93	20240122	261000	-8.43	20240213	169300	41.17	20231031	0.36	N	005380	5000	11579 억	77732830	N	N	4202	N	N
89	20240215	090154	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	2500	2	1.02	12463533000	49947	2.93	250000	250500	248000	319000	172000	245500	249536.95	36.75	0	-2672	253500	249500	247000	243000	240500	251500	245000	11580	73500	5000	191490	500	1	211531506	524598	9.33	0.82	12	0.02	26592.00	303544.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.36	N	005380	5000	11579 억	77732830	N	N	4202	N	N
90	20240214	160156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	-3500	5	-1.41	413374095000	1671003	62.11	245000	251000	244500	323500	174500	249000	247384.81	36.64	0	-47401	266000	257500	252500	244000	239000	255000	241500	11580	74500	5000	194220	500	1	211531506	519310	9.23	0.81	12	0.79	26592.00	303544.00	261000	20240213	-5.94	169300	20231031	45.01	261000	-5.94	20240213	179800	36.54	20240122	261000	-5.94	20240213	169300	45.01	20231031	0.37	N	005380	5000	11579 억	77496199	N	N	4193	N	N
91	20240214	150156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	245500	-3500	5	-1.41	376490751000	1520778	56.52	245000	251000	244500	323500	174500	249000	247564.43	36.64	0	-72992	266000	257500	252500	244000	239000	255000	241500	11580	74500	5000	194220	500	1	211531506	519310	9.23	0.81	12	0.72	26592.00	303544.00	261000	20240213	-5.94	169300	20231031	45.01	261000	-5.94	20240213	179800	36.54	20240122	261000	-5.94	20240213	169300	45.01	20231031	0.37	N	005380	5000	11579 억	77496199	N	N	2246	N	N
92	20240214	140156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	-1000	5	-0.40	316253862500	1276424	47.44	245000	251000	244500	323500	174500	249000	247765.38	36.64	0	-58323	266000	257500	252500	244000	239000	255000	241500	11580	74500	5000	194220	500	1	211531506	524598	9.33	0.82	12	0.60	26592.00	303544.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.37	N	005380	5000	11579 억	77496199	N	N	2246	N	N
93	20240214	130159	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248500	-500	5	-0.20	282891512500	1141973	42.45	245000	251000	244500	323500	174500	249000	247721.55	36.64	0	-49282	266000	257500	252500	244000	239000	255000	241500	11580	74500	5000	194220	500	1	211531506	525656	9.34	0.82	12	0.54	26592.00	303544.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.37	N	005380	5000	11579 억	77496199	N	N	2246	N	N
94	20240214	120155	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	250000	1000	2	0.40	252912464000	1021566	37.97	245000	251000	244500	323500	174500	249000	247573.09	36.64	0	-22812	266000	257500	252500	244000	239000	255000	241500	11580	74500	5000	194220	500	1	211531506	528829	9.40	0.82	12	0.48	26592.00	303544.00	261000	20240213	-4.21	169300	20231031	47.67	261000	-4.21	20240213	179800	39.04	20240122	261000	-4.21	20240213	169300	47.67	20231031	0.37	N	005380	5000	11579 억	77496199	N	N	2246	N	N
95	20240214	110156	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	248000	-1000	5	-0.40	227999654000	921634	34.26	245000	251000	244500	323500	174500	249000	247386.08	36.64	0	-14301	266000	257500	252500	244000	239000	255000	241500	11580	74500	5000	194220	500	1	211531506	524598	9.33	0.82	12	0.44	26592.00	303544.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.37	N	005380	5000	11579 억	77496199	N	N	2246	N	N
96	20240214	090154	55	20.00	KOSPI200		운수.장비	N	N	N	Y	40	Y	249000	0	3	0.00	28398998500	114862	4.27	245000	251000	244500	323500	174500	249000	247242.27	36.64	0	19262	266000	257500	252500	244000	239000	255000	241500	11580	74500	5000	194220	500	1	211531506	526713	9.36	0.82	12	0.05	26592.00	303544.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.37	N	005380	5000	11579 억	77496199	N	N	2246	N	N
97	20240213	160155	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	249000	-1000	5	-0.40	674102740500	2656984	88.05	251000	261000	247500	325000	175000	250000	253717.09	36.34	0	557170	256333	253166	247333	244166	238333	254750	245750	11580	75000	5000	195000	500	1	211531506	526713	9.36	0.82	12	1.26	26592.00	303544.00	261000	20240213	-4.60	169300	20231031	47.08	261000	-4.60	20240213	179800	38.49	20240122	261000	-4.60	20240213	169300	47.08	20231031	0.35	N	005380	5000	11579 억	76880146	N	N	2246	N	N
98	20240213	150149	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	248500	-1500	5	-0.60	638906465000	2515521	83.37	251000	261000	247500	325000	175000	250000	253987.43	36.34	0	529126	256333	253166	247333	244166	238333	254750	245750	11580	75000	5000	195000	500	1	211531506	525656	9.34	0.82	12	1.19	26592.00	303544.00	261000	20240213	-4.79	169300	20231031	46.78	261000	-4.79	20240213	179800	38.21	20240122	261000	-4.79	20240213	169300	46.78	20231031	0.35	N	005380	5000	11579 억	76880146	N	N	844	N	N
99	20240213	140156	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	248000	-2000	5	-0.80	580320715000	2279831	75.56	251000	261000	247500	325000	175000	250000	254547.63	36.34	0	449652	256333	253166	247333	244166	238333	254750	245750	11580	75000	5000	195000	500	1	211531506	524598	9.33	0.82	12	1.08	26592.00	303544.00	261000	20240213	-4.98	169300	20231031	46.49	261000	-4.98	20240213	179800	37.93	20240122	261000	-4.98	20240213	169300	46.49	20231031	0.35	N	005380	5000	11579 억	76880146	N	N	844	N	N
100	20240213	130154	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	251000	1000	2	0.40	499686067000	1956409	64.84	251000	261000	249000	325000	175000	250000	255412.77	36.34	0	385806	256333	253166	247333	244166	238333	254750	245750	11580	75000	5000	195000	500	1	211531506	530944	9.44	0.83	12	0.92	26592.00	303544.00	261000	20240213	-3.83	169300	20231031	48.26	261000	-3.83	20240213	179800	39.60	20240122	261000	-3.83	20240213	169300	48.26	20231031	0.35	N	005380	5000	11579 억	76880146	N	N	844	N	N
101	20240213	120155	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	252500	2500	2	1.00	423048775500	1650699	54.71	251000	261000	250500	325000	175000	250000	256288.69	36.34	0	329224	256333	253166	247333	244166	238333	254750	245750	11580	75000	5000	195000	500	1	211531506	534117	9.50	0.83	12	0.78	26592.00	303544.00	261000	20240213	-3.26	169300	20231031	49.14	261000	-3.26	20240213	179800	40.43	20240122	261000	-3.26	20240213	169300	49.14	20231031	0.35	N	005380	5000	11579 억	76880146	N	N	844	N	N
102	20240213	110155	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	257500	7500	2	3.00	319483859000	1242746	41.19	251000	261000	250500	325000	175000	250000	257085.06	36.34	0	269357	256333	253166	247333	244166	238333	254750	245750	11580	75000	5000	195000	500	1	211531506	544694	9.68	0.85	12	0.59	26592.00	303544.00	261000	20240213	-1.34	169300	20231031	52.10	261000	-1.34	20240213	179800	43.21	20240122	261000	-1.34	20240213	169300	52.10	20231031	0.35	N	005380	5000	11579 억	76880146	N	N	844	N	N
103	20240213	100147	55	20.00	KOSPI200	신고가	운수.장비	N	N	N	Y	40	Y	259000	9000	2	3.60	269926784500	1050644	34.82	251000	261000	250500	325000	175000	250000	256922.59	36.34	0	238656	256333	253166	247333	244166	238333	254750	245750	11580	75000	5000	195000	500	1	211531506	547867	9.74	0.85	12	0.50	26592.00	303544.00	261000	20240213	-0.77	169300	20231031	52.98	261000	-0.77	20240213	179800	44.05	20240122	261000	-0.77	20240213	169300	52.98	20231031	0.35	N	005380	5000	11579 억	76880146	N	N	844	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History