KissMeData/033250/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240123	120420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	146	2	9.83	5294366987	3250605	348.86	1486	1700	1453	1930	1040	1485	1628.74	4.19	146337	1586	1535	1493	1442	1400	1514	1421	160	445	500	890	1	1	32000000	522	-135.92	1.69	12	10.16	-12.00	967.00	3265	20231122	-50.05	820	20230405	98.90	1970	-17.21	20240102	1451	12.41	20240122	3265	-50.05	20231122	820	98.90	20230405	0.86	N	033250	500	160 억	1339634	N	N	16	N	N
3	20240123	110419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1672	187	2	12.59	4831595354	2969630	318.71	1486	1700	1453	1930	1040	1485	1627.01	4.19	151331	1586	1535	1493	1442	1400	1514	1421	160	445	500	890	1	1	32000000	535	-139.33	1.73	12	9.28	-12.00	967.00	3265	20231122	-48.79	820	20230405	103.90	1970	-15.13	20240102	1451	15.23	20240122	3265	-48.79	20231122	820	103.90	20230405	0.86	N	033250	500	160 억	1339634	N	N	16	N	N
4	20240123	100418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	161	2	10.84	2495053783	1564924	167.95	1486	1695	1453	1930	1040	1485	1594.38	4.19	106418	1586	1535	1493	1442	1400	1514	1421	160	445	500	890	1	1	32000000	527	-137.17	1.70	12	4.89	-12.00	967.00	3265	20231122	-49.59	820	20230405	100.73	1970	-16.45	20240102	1451	13.44	20240122	3265	-49.59	20231122	820	100.73	20230405	0.86	N	033250	500	160 억	1339634	N	N	16	N	N
5	20240123	090418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1475	-10	5	-0.67	54172250	36426	3.91	1486	1500	1475	1930	1040	1485	1487.20	4.19	-29265	1586	1535	1493	1442	1400	1514	1421	160	445	500	890	1	1	32000000	472	-122.92	1.53	12	0.11	-12.00	967.00	3265	20231122	-54.82	820	20230405	79.88	1970	-25.13	20240102	1451	1.65	20240122	3265	-54.82	20231122	820	79.88	20230405	0.86	N	033250	500	160 억	1339634	N	N	16	N	N
6	20240119	160415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1584	24	2	1.54	1109242753	702024	174.94	1600	1618	1544	2025	1092	1560	1580.04	3.91	29140	1628	1594	1574	1540	1520	1584	1530	160	465	500	930	1	1	32000000	507	-132.00	1.64	12	2.19	-12.00	967.00	3265	20231122	-51.49	820	20230405	93.17	1970	-19.59	20240102	1544	2.59	20240119	3265	-51.49	20231122	820	93.17	20230405	0.99	N	033250	500	160 억	1251100	N	N	25	N	N
7	20240119	150417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	17	2	1.09	980588694	620705	154.67	1600	1618	1544	2025	1092	1560	1579.80	3.91	25555	1628	1594	1574	1540	1520	1584	1530	160	465	500	930	1	1	32000000	505	-131.42	1.63	12	1.94	-12.00	967.00	3265	20231122	-51.70	820	20230405	92.32	1970	-19.95	20240102	1544	2.14	20240119	3265	-51.70	20231122	820	92.32	20230405	0.99	N	033250	500	160 억	1251100	N	N	23	N	N
8	20240119	140415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1554	-6	5	-0.38	797111758	502875	125.31	1600	1618	1550	2025	1092	1560	1585.11	3.91	20381	1628	1594	1574	1540	1520	1584	1530	160	465	500	930	1	1	32000000	497	-129.50	1.61	12	1.57	-12.00	967.00	3265	20231122	-52.40	820	20230405	89.51	1970	-21.12	20240102	1550	0.26	20240119	3265	-52.40	20231122	820	89.51	20230405	0.99	N	033250	500	160 억	1251100	N	N	23	N	N
9	20240119	130417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	-5	5	-0.32	689206353	433580	108.04	1600	1618	1550	2025	1092	1560	1589.57	3.91	48251	1628	1594	1574	1540	1520	1584	1530	160	465	500	930	1	1	32000000	498	-129.58	1.61	12	1.35	-12.00	967.00	3265	20231122	-52.37	820	20230405	89.63	1970	-21.07	20240102	1550	0.32	20240119	3265	-52.37	20231122	820	89.63	20230405	0.99	N	033250	500	160 억	1251100	N	N	23	N	N
10	20240119	120419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1563	3	2	0.19	586302315	367451	91.56	1600	1618	1563	2025	1092	1560	1595.59	3.91	61592	1628	1594	1574	1540	1520	1584	1530	160	465	500	930	1	1	32000000	500	-130.25	1.62	12	1.15	-12.00	967.00	3265	20231122	-52.13	820	20230405	90.61	1970	-20.66	20240102	1554	0.58	20240118	3265	-52.13	20231122	820	90.61	20230405	0.99	N	033250	500	160 억	1251100	N	N	23	N	N
11	20240119	110418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1589	29	2	1.86	452013023	282289	70.34	1600	1618	1576	2025	1092	1560	1601.24	3.91	66262	1628	1594	1574	1540	1520	1584	1530	160	465	500	930	1	1	32000000	508	-132.42	1.64	12	0.88	-12.00	967.00	3265	20231122	-51.33	820	20230405	93.78	1970	-19.34	20240102	1554	2.25	20240118	3265	-51.33	20231122	820	93.78	20230405	0.99	N	033250	500	160 억	1251100	N	N	23	N	N
12	20240119	100421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	40	2	2.56	361360342	225330	56.15	1600	1618	1589	2025	1092	1560	1603.69	3.91	82107	1628	1594	1574	1540	1520	1584	1530	160	465	500	930	1	1	32000000	512	-133.33	1.65	12	0.70	-12.00	967.00	3265	20231122	-51.00	820	20230405	95.12	1970	-18.78	20240102	1554	2.96	20240118	3265	-51.00	20231122	820	95.12	20230405	0.99	N	033250	500	160 억	1251100	N	N	23	N	N
13	20240119	090415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	49	2	3.14	112843880	70178	17.49	1600	1618	1590	2025	1092	1560	1607.97	3.91	16221	1628	1594	1574	1540	1520	1584	1530	160	465	500	930	1	1	32000000	515	-134.08	1.66	12	0.22	-12.00	967.00	3265	20231122	-50.72	820	20230405	96.22	1970	-18.32	20240102	1554	3.54	20240118	3265	-50.72	20231122	820	96.22	20230405	0.99	N	033250	500	160 억	1251100	N	N	23	N	N
14	20240118	160415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1560	-17	5	-1.08	627626419	396580	81.71	1580	1608	1554	2050	1104	1577	1582.63	3.83	18328	1651	1613	1585	1547	1519	1600	1534	160	473	500	940	1	1	32000000	499	-130.00	1.61	12	1.24	-12.00	967.00	3265	20231122	-52.22	820	20230405	90.24	1970	-20.81	20240102	1554	0.39	20240118	3265	-52.22	20231122	820	90.24	20230405	1.04	N	033250	500	160 억	1225991	N	N	23	N	N
15	20240118	150416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1564	-13	5	-0.82	597861994	377510	77.78	1580	1608	1554	2050	1104	1577	1583.71	3.83	19289	1651	1613	1585	1547	1519	1600	1534	160	473	500	940	1	1	32000000	500	-130.33	1.62	12	1.18	-12.00	967.00	3265	20231122	-52.10	820	20230405	90.73	1970	-20.61	20240102	1554	0.64	20240118	3265	-52.10	20231122	820	90.73	20230405	1.04	N	033250	500	160 억	1225991	N	N	21	N	N
16	20240118	140416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1562	-15	5	-0.95	548972060	346169	71.33	1580	1608	1554	2050	1104	1577	1585.86	3.83	12527	1651	1613	1585	1547	1519	1600	1534	160	473	500	940	1	1	32000000	500	-130.17	1.62	12	1.08	-12.00	967.00	3265	20231122	-52.16	820	20230405	90.49	1970	-20.71	20240102	1554	0.51	20240118	3265	-52.16	20231122	820	90.49	20230405	1.04	N	033250	500	160 억	1225991	N	N	21	N	N
17	20240118	130416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1587	10	2	0.63	417779858	262387	54.06	1580	1608	1577	2050	1104	1577	1592.26	3.83	17347	1651	1613	1585	1547	1519	1600	1534	160	473	500	940	1	1	32000000	508	-132.25	1.64	12	0.82	-12.00	967.00	3265	20231122	-51.39	820	20230405	93.54	1970	-19.44	20240102	1557	1.93	20240117	3265	-51.39	20231122	820	93.54	20230405	1.04	N	033250	500	160 억	1225991	N	N	21	N	N
18	20240118	120417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1601	24	2	1.52	367495684	230792	47.55	1580	1608	1577	2050	1104	1577	1592.36	3.83	23379	1651	1613	1585	1547	1519	1600	1534	160	473	500	940	1	1	32000000	512	-133.42	1.66	12	0.72	-12.00	967.00	3265	20231122	-50.96	820	20230405	95.24	1970	-18.73	20240102	1557	2.83	20240117	3265	-50.96	20231122	820	95.24	20230405	1.04	N	033250	500	160 억	1225991	N	N	21	N	N
19	20240118	110418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	23	2	1.46	314207066	197516	40.70	1580	1608	1577	2050	1104	1577	1590.83	3.83	28864	1651	1613	1585	1547	1519	1600	1534	160	473	500	940	1	1	32000000	512	-133.33	1.65	12	0.62	-12.00	967.00	3265	20231122	-51.00	820	20230405	95.12	1970	-18.78	20240102	1557	2.76	20240117	3265	-51.00	20231122	820	95.12	20230405	1.04	N	033250	500	160 억	1225991	N	N	21	N	N
20	20240118	100415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1589	12	2	0.76	204151718	128727	26.52	1580	1603	1577	2050	1104	1577	1585.97	3.83	11303	1651	1613	1585	1547	1519	1600	1534	160	473	500	940	1	1	32000000	508	-132.42	1.64	12	0.40	-12.00	967.00	3265	20231122	-51.33	820	20230405	93.78	1970	-19.34	20240102	1557	2.06	20240117	3265	-51.33	20231122	820	93.78	20230405	1.04	N	033250	500	160 억	1225991	N	N	21	N	N
21	20240118	090415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1596	19	2	1.20	41394516	26022	5.36	1580	1603	1580	2050	1104	1577	1591.07	3.83	9849	1651	1613	1585	1547	1519	1600	1534	160	473	500	940	1	1	32000000	511	-133.00	1.65	12	0.08	-12.00	967.00	3265	20231122	-51.12	820	20230405	94.63	1970	-18.98	20240102	1557	2.50	20240117	3265	-51.12	20231122	820	94.63	20230405	1.04	N	033250	500	160 억	1225991	N	N	21	N	N
22	20240117	160414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	-24	5	-1.50	760266781	482703	108.25	1602	1623	1557	2080	1121	1601	1575.02	3.51	94926	1649	1624	1604	1579	1559	1615	1570	160	479	500	960	1	1	32000000	505	-131.42	1.63	12	1.51	-12.00	967.00	3265	20231122	-51.70	820	20230405	92.32	1970	-19.95	20240102	1557	1.28	20240117	3265	-51.70	20231122	820	92.32	20230405	1.03	N	033250	500	160 억	1124244	N	N	21	N	N
23	20240117	150417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1573	-28	5	-1.75	703514004	446891	100.22	1602	1623	1557	2080	1121	1601	1574.24	3.51	94444	1649	1624	1604	1579	1559	1615	1570	160	479	500	960	1	1	32000000	503	-131.08	1.63	12	1.40	-12.00	967.00	3265	20231122	-51.82	820	20230405	91.83	1970	-20.15	20240102	1557	1.03	20240117	3265	-51.82	20231122	820	91.83	20230405	1.03	N	033250	500	160 억	1124244	N	N	44	N	N
24	20240117	140415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1563	-38	5	-2.37	607777775	385939	86.55	1602	1623	1557	2080	1121	1601	1574.80	3.51	83797	1649	1624	1604	1579	1559	1615	1570	160	479	500	960	1	1	32000000	500	-130.25	1.62	12	1.21	-12.00	967.00	3265	20231122	-52.13	820	20230405	90.61	1970	-20.66	20240102	1557	0.39	20240117	3265	-52.13	20231122	820	90.61	20230405	1.03	N	033250	500	160 억	1124244	N	N	44	N	N
25	20240117	130415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1558	-43	5	-2.69	558426910	354362	79.47	1602	1623	1557	2080	1121	1601	1575.87	3.51	75767	1649	1624	1604	1579	1559	1615	1570	160	479	500	960	1	1	32000000	499	-129.83	1.61	12	1.11	-12.00	967.00	3265	20231122	-52.28	820	20230405	90.00	1970	-20.91	20240102	1557	0.06	20240117	3265	-52.28	20231122	820	90.00	20230405	1.03	N	033250	500	160 억	1124244	N	N	44	N	N
26	20240117	120417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1557	-44	5	-2.75	505538769	320482	71.87	1602	1623	1557	2080	1121	1601	1577.43	3.51	60365	1649	1624	1604	1579	1559	1615	1570	160	479	500	960	1	1	32000000	498	-129.75	1.61	12	1.00	-12.00	967.00	3265	20231122	-52.31	820	20230405	89.88	1970	-20.96	20240102	1557	0.00	20240117	3265	-52.31	20231122	820	89.88	20230405	1.03	N	033250	500	160 억	1124244	N	N	44	N	N
27	20240117	110416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1578	-23	5	-1.44	412250068	260831	58.49	1602	1623	1561	2080	1121	1601	1580.53	3.51	54565	1649	1624	1604	1579	1559	1615	1570	160	479	500	960	1	1	32000000	505	-131.50	1.63	12	0.82	-12.00	967.00	3265	20231122	-51.67	820	20230405	92.44	1970	-19.90	20240102	1561	1.09	20240117	3265	-51.67	20231122	820	92.44	20230405	1.03	N	033250	500	160 억	1124244	N	N	44	N	N
28	20240117	100414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	-22	5	-1.37	292745919	184837	41.45	1602	1623	1561	2080	1121	1601	1583.81	3.51	26341	1649	1624	1604	1579	1559	1615	1570	160	479	500	960	1	1	32000000	505	-131.58	1.63	12	0.58	-12.00	967.00	3265	20231122	-51.64	820	20230405	92.56	1970	-19.85	20240102	1561	1.15	20240117	3265	-51.64	20231122	820	92.56	20230405	1.03	N	033250	500	160 억	1124244	N	N	44	N	N
29	20240117	090415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1604	3	2	0.19	61056098	37874	8.49	1602	1623	1602	2080	1121	1601	1612.08	3.51	12961	1649	1624	1604	1579	1559	1615	1570	160	479	500	960	1	1	32000000	513	-133.67	1.66	12	0.12	-12.00	967.00	3265	20231122	-50.87	820	20230405	95.61	1970	-18.58	20240102	1566	2.43	20240112	3265	-50.87	20231122	820	95.61	20230405	1.03	N	033250	500	160 억	1124244	N	N	44	N	N
30	20240116	160414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1601	-14	5	-0.87	695920202	435425	65.54	1629	1629	1584	2095	1131	1615	1598.25	3.62	-33390	1697	1655	1625	1583	1553	1641	1569	160	480	500	960	1	1	32000000	512	-133.42	1.66	12	1.36	-12.00	967.00	3265	20231122	-50.96	820	20230405	95.24	1970	-18.73	20240102	1566	2.23	20240112	3265	-50.96	20231122	820	95.24	20230405	1.20	N	033250	500	160 억	1157696	N	N	44	N	N
31	20240116	150414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-13	5	-0.80	657608739	411520	61.94	1629	1629	1584	2095	1131	1615	1598.00	3.62	-38636	1697	1655	1625	1583	1553	1641	1569	160	480	500	960	1	1	32000000	513	-133.50	1.66	12	1.29	-12.00	967.00	3265	20231122	-50.93	820	20230405	95.37	1970	-18.68	20240102	1566	2.30	20240112	3265	-50.93	20231122	820	95.37	20230405	1.20	N	033250	500	160 억	1157696	N	N	49	N	N
32	20240116	140415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1587	-28	5	-1.73	559628454	349943	52.68	1629	1629	1585	2095	1131	1615	1599.20	3.62	-45191	1697	1655	1625	1583	1553	1641	1569	160	480	500	960	1	1	32000000	508	-132.25	1.64	12	1.09	-12.00	967.00	3265	20231122	-51.39	820	20230405	93.54	1970	-19.44	20240102	1566	1.34	20240112	3265	-51.39	20231122	820	93.54	20230405	1.20	N	033250	500	160 억	1157696	N	N	49	N	N
33	20240116	130414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1596	-19	5	-1.18	472988315	295486	44.48	1629	1629	1585	2095	1131	1615	1600.71	3.62	-37248	1697	1655	1625	1583	1553	1641	1569	160	480	500	960	1	1	32000000	511	-133.00	1.65	12	0.92	-12.00	967.00	3265	20231122	-51.12	820	20230405	94.63	1970	-18.98	20240102	1566	1.92	20240112	3265	-51.12	20231122	820	94.63	20230405	1.20	N	033250	500	160 억	1157696	N	N	49	N	N
34	20240116	120414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1589	-26	5	-1.61	412890329	257683	38.79	1629	1629	1587	2095	1131	1615	1602.32	3.62	-35974	1697	1655	1625	1583	1553	1641	1569	160	480	500	960	1	1	32000000	508	-132.42	1.64	12	0.81	-12.00	967.00	3265	20231122	-51.33	820	20230405	93.78	1970	-19.34	20240102	1566	1.47	20240112	3265	-51.33	20231122	820	93.78	20230405	1.20	N	033250	500	160 억	1157696	N	N	49	N	N
35	20240116	110413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	-21	5	-1.30	334732220	208520	31.39	1629	1629	1589	2095	1131	1615	1605.28	3.62	-34932	1697	1655	1625	1583	1553	1641	1569	160	480	500	960	1	1	32000000	510	-132.83	1.65	12	0.65	-12.00	967.00	3265	20231122	-51.18	820	20230405	94.39	1970	-19.09	20240102	1566	1.79	20240112	3265	-51.18	20231122	820	94.39	20230405	1.20	N	033250	500	160 억	1157696	N	N	49	N	N
36	20240116	100414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	-18	5	-1.11	272162498	169278	25.48	1629	1629	1591	2095	1131	1615	1607.78	3.62	-27409	1697	1655	1625	1583	1553	1641	1569	160	480	500	960	1	1	32000000	511	-133.08	1.65	12	0.53	-12.00	967.00	3265	20231122	-51.09	820	20230405	94.76	1970	-18.93	20240102	1566	1.98	20240112	3265	-51.09	20231122	820	94.76	20230405	1.20	N	033250	500	160 억	1157696	N	N	49	N	N
37	20240116	090412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	0	3	0.00	17283511	10692	1.61	1629	1629	1605	2095	1131	1615	1616.49	3.62	-2572	1697	1655	1625	1583	1553	1641	1569	160	480	500	960	1	1	32000000	517	-134.58	1.67	12	0.03	-12.00	967.00	3265	20231122	-50.54	820	20230405	96.95	1970	-18.02	20240102	1566	3.13	20240112	3265	-50.54	20231122	820	96.95	20230405	1.20	N	033250	500	160 억	1157696	N	N	49	N	N
38	20240115	160412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1615	2	2	0.12	1065899311	657167	87.02	1658	1667	1595	2095	1130	1613	1621.97	3.65	-2127	1692	1652	1609	1569	1526	1631	1548	160	482	500	960	1	1	32000000	517	-134.58	1.67	12	2.05	-12.00	967.00	3265	20231122	-50.54	820	20230405	96.95	1970	-18.02	20240102	1566	3.13	20240112	3265	-50.54	20231122	820	96.95	20230405	1.37	N	033250	500	160 억	1166809	N	N	49	N	N
39	20240115	150414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-2	5	-0.12	1025200165	631920	83.68	1658	1667	1595	2095	1130	1613	1622.36	3.65	-15493	1692	1652	1609	1569	1526	1631	1548	160	482	500	960	1	1	32000000	516	-134.25	1.67	12	1.97	-12.00	967.00	3265	20231122	-50.66	820	20230405	96.46	1970	-18.22	20240102	1566	2.87	20240112	3265	-50.66	20231122	820	96.46	20230405	1.37	N	033250	500	160 억	1166809	N	N	47	N	N
40	20240115	140414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-11	5	-0.68	935291225	575831	76.25	1658	1667	1595	2095	1130	1613	1624.25	3.65	-39819	1692	1652	1609	1569	1526	1631	1548	160	482	500	960	1	1	32000000	513	-133.50	1.66	12	1.80	-12.00	967.00	3265	20231122	-50.93	820	20230405	95.37	1970	-18.68	20240102	1566	2.30	20240112	3265	-50.93	20231122	820	95.37	20230405	1.37	N	033250	500	160 억	1166809	N	N	47	N	N
41	20240115	130412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	3	2	0.19	873245260	537151	71.13	1658	1667	1595	2095	1130	1613	1625.70	3.65	-40684	1692	1652	1609	1569	1526	1631	1548	160	482	500	960	1	1	32000000	517	-134.67	1.67	12	1.68	-12.00	967.00	3265	20231122	-50.51	820	20230405	97.07	1970	-17.97	20240102	1566	3.19	20240112	3265	-50.51	20231122	820	97.07	20230405	1.37	N	033250	500	160 억	1166809	N	N	47	N	N
42	20240115	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	-14	5	-0.87	689519231	422722	55.98	1658	1667	1595	2095	1130	1613	1631.14	3.65	-42804	1692	1652	1609	1569	1526	1631	1548	160	482	500	960	1	1	32000000	512	-133.25	1.65	12	1.32	-12.00	967.00	3265	20231122	-51.03	820	20230405	95.00	1970	-18.83	20240102	1566	2.11	20240112	3265	-51.03	20231122	820	95.00	20230405	1.37	N	033250	500	160 억	1166809	N	N	47	N	N
43	20240115	110412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	-13	5	-0.81	600122610	366859	48.58	1658	1667	1599	2095	1130	1613	1635.84	3.65	-26704	1692	1652	1609	1569	1526	1631	1548	160	482	500	960	1	1	32000000	512	-133.33	1.65	12	1.15	-12.00	967.00	3265	20231122	-51.00	820	20230405	95.12	1970	-18.78	20240102	1566	2.17	20240112	3265	-51.00	20231122	820	95.12	20230405	1.37	N	033250	500	160 억	1166809	N	N	47	N	N
44	20240115	100411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	25	2	1.55	396459978	240773	31.88	1658	1667	1628	2095	1130	1613	1646.61	3.65	6181	1692	1652	1609	1569	1526	1631	1548	160	482	500	960	1	1	32000000	524	-136.50	1.69	12	0.75	-12.00	967.00	3265	20231122	-49.83	820	20230405	99.76	1970	-16.85	20240102	1566	4.60	20240112	3265	-49.83	20231122	820	99.76	20230405	1.37	N	033250	500	160 억	1166809	N	N	47	N	N
45	20240115	090412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	27	2	1.67	180555989	109200	14.46	1658	1667	1628	2095	1130	1613	1653.44	3.65	-15577	1692	1652	1609	1569	1526	1631	1548	160	482	500	960	1	1	32000000	525	-136.67	1.70	12	0.34	-12.00	967.00	3265	20231122	-49.77	820	20230405	100.00	1970	-16.75	20240102	1566	4.73	20240112	3265	-49.77	20231122	820	100.00	20230405	1.37	N	033250	500	160 억	1166809	N	N	47	N	N
46	20240112	160410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-25	5	-1.53	1198894309	747894	103.17	1636	1649	1566	2125	1147	1638	1602.99	3.16	135599	1712	1675	1655	1618	1598	1665	1608	160	487	500	980	1	1	32000000	516	-134.42	1.67	12	2.34	-12.00	967.00	3265	20231122	-50.60	820	20230405	96.71	1970	-18.12	20240102	1566	3.00	20240112	3265	-50.60	20231122	820	96.71	20230405	1.33	N	033250	500	160 억	1011400	N	N	47	N	N
47	20240112	150412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-25	5	-1.53	1153032898	719454	99.25	1636	1649	1566	2125	1147	1638	1602.63	3.16	141340	1712	1675	1655	1618	1598	1665	1608	160	487	500	980	1	1	32000000	516	-134.42	1.67	12	2.25	-12.00	967.00	3265	20231122	-50.60	820	20230405	96.71	1970	-18.12	20240102	1566	3.00	20240112	3265	-50.60	20231122	820	96.71	20230405	1.33	N	033250	500	160 억	1011400	N	N	68	N	N
48	20240112	140411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1612	-26	5	-1.59	1070435351	668122	92.16	1636	1649	1566	2125	1147	1638	1602.14	3.16	134932	1712	1675	1655	1618	1598	1665	1608	160	487	500	980	1	1	32000000	516	-134.33	1.67	12	2.09	-12.00	967.00	3265	20231122	-50.63	820	20230405	96.59	1970	-18.17	20240102	1566	2.94	20240112	3265	-50.63	20231122	820	96.59	20230405	1.33	N	033250	500	160 억	1011400	N	N	68	N	N
49	20240112	130410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1607	-31	5	-1.89	952031464	594263	81.98	1636	1649	1566	2125	1147	1638	1602.02	3.16	115997	1712	1675	1655	1618	1598	1665	1608	160	487	500	980	1	1	32000000	514	-133.92	1.66	12	1.86	-12.00	967.00	3265	20231122	-50.78	820	20230405	95.98	1970	-18.43	20240102	1566	2.62	20240112	3265	-50.78	20231122	820	95.98	20230405	1.33	N	033250	500	160 억	1011400	N	N	68	N	N
50	20240112	120410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	-7	5	-0.43	875287193	546636	75.41	1636	1649	1566	2125	1147	1638	1601.20	3.16	101628	1712	1675	1655	1618	1598	1665	1608	160	487	500	980	1	1	32000000	522	-135.92	1.69	12	1.71	-12.00	967.00	3265	20231122	-50.05	820	20230405	98.90	1970	-17.21	20240102	1566	4.15	20240112	3265	-50.05	20231122	820	98.90	20230405	1.33	N	033250	500	160 억	1011400	N	N	68	N	N
51	20240112	110410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	-18	5	-1.10	794594173	496831	68.54	1636	1649	1566	2125	1147	1638	1599.30	3.16	87895	1712	1675	1655	1618	1598	1665	1608	160	487	500	980	1	1	32000000	518	-135.00	1.68	12	1.55	-12.00	967.00	3265	20231122	-50.38	820	20230405	97.56	1970	-17.77	20240102	1566	3.45	20240112	3265	-50.38	20231122	820	97.56	20230405	1.33	N	033250	500	160 억	1011400	N	N	68	N	N
52	20240112	100410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-28	5	-1.71	699255739	437600	60.36	1636	1649	1566	2125	1147	1638	1597.91	3.16	60515	1712	1675	1655	1618	1598	1665	1608	160	487	500	980	1	1	32000000	515	-134.17	1.66	12	1.37	-12.00	967.00	3265	20231122	-50.69	820	20230405	96.34	1970	-18.27	20240102	1566	2.81	20240112	3265	-50.69	20231122	820	96.34	20230405	1.33	N	033250	500	160 억	1011400	N	N	68	N	N
53	20240112	090410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	7	2	0.43	86038397	52605	7.26	1636	1649	1629	2125	1147	1638	1635.54	3.16	3422	1712	1675	1655	1618	1598	1665	1608	160	487	500	980	1	1	32000000	526	-137.08	1.70	12	0.16	-12.00	967.00	3265	20231122	-49.62	820	20230405	100.61	1970	-16.50	20240102	1629	0.98	20240112	3265	-49.62	20231122	820	100.61	20230405	1.33	N	033250	500	160 억	1011400	N	N	68	N	N
54	20240111	160408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-34	5	-2.03	1160545636	699569	128.79	1650	1692	1635	2170	1171	1672	1659.14	3.05	36567	1755	1713	1688	1646	1621	1701	1634	160	498	500	1000	1	1	32000000	524	-136.50	1.69	12	2.19	-12.00	967.00	3265	20231122	-49.83	820	20230405	99.76	1970	-16.85	20240102	1635	0.18	20240111	3265	-49.83	20231122	820	99.76	20230405	1.17	N	033250	500	160 억	974833	N	N	68	N	N
55	20240111	150412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-32	5	-1.91	1042337576	627457	115.52	1650	1692	1636	2170	1171	1672	1661.21	3.05	38893	1755	1713	1688	1646	1621	1701	1634	160	498	500	1000	1	1	32000000	525	-136.67	1.70	12	1.96	-12.00	967.00	3265	20231122	-49.77	820	20230405	100.00	1970	-16.75	20240102	1636	0.24	20240111	3265	-49.77	20231122	820	100.00	20230405	1.17	N	033250	500	160 억	974833	N	N	71	N	N
56	20240111	140410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-12	5	-0.72	856642057	514553	94.73	1650	1692	1648	2170	1171	1672	1664.83	3.05	43051	1755	1713	1688	1646	1621	1701	1634	160	498	500	1000	1	1	32000000	531	-138.33	1.72	12	1.61	-12.00	967.00	3265	20231122	-49.16	820	20230405	102.44	1970	-15.74	20240102	1648	0.73	20240111	3265	-49.16	20231122	820	102.44	20230405	1.17	N	033250	500	160 억	974833	N	N	71	N	N
57	20240111	130408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-5	5	-0.30	600608424	359729	66.23	1650	1692	1650	2170	1171	1672	1669.61	3.05	52232	1755	1713	1688	1646	1621	1701	1634	160	498	500	1000	1	1	32000000	533	-138.92	1.72	12	1.12	-12.00	967.00	3265	20231122	-48.94	820	20230405	103.29	1970	-15.38	20240102	1650	1.03	20240111	3265	-48.94	20231122	820	103.29	20230405	1.17	N	033250	500	160 억	974833	N	N	71	N	N
58	20240111	120409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	5	2	0.30	547380655	327947	60.38	1650	1692	1650	2170	1171	1672	1669.11	3.05	53046	1755	1713	1688	1646	1621	1701	1634	160	498	500	1000	1	1	32000000	537	-139.75	1.73	12	1.02	-12.00	967.00	3265	20231122	-48.64	820	20230405	104.51	1970	-14.87	20240102	1650	1.64	20240111	3265	-48.64	20231122	820	104.51	20230405	1.17	N	033250	500	160 억	974833	N	N	71	N	N
59	20240111	110411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1681	9	2	0.54	495824478	297230	54.72	1650	1692	1650	2170	1171	1672	1668.15	3.05	60255	1755	1713	1688	1646	1621	1701	1634	160	498	500	1000	1	1	32000000	538	-140.08	1.74	12	0.93	-12.00	967.00	3265	20231122	-48.51	820	20230405	105.00	1970	-14.67	20240102	1650	1.88	20240111	3265	-48.51	20231122	820	105.00	20230405	1.17	N	033250	500	160 억	974833	N	N	71	N	N
60	20240111	100410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1685	13	2	0.78	400244977	240364	44.25	1650	1692	1650	2170	1171	1672	1665.16	3.05	58678	1755	1713	1688	1646	1621	1701	1634	160	498	500	1000	1	1	32000000	539	-140.42	1.74	12	0.75	-12.00	967.00	3265	20231122	-48.39	820	20230405	105.49	1970	-14.47	20240102	1650	2.12	20240111	3265	-48.39	20231122	820	105.49	20230405	1.17	N	033250	500	160 억	974833	N	N	71	N	N
61	20240111	090409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	-8	5	-0.48	162693984	98395	18.11	1650	1681	1650	2170	1171	1672	1653.48	3.05	22515	1755	1713	1688	1646	1621	1701	1634	160	498	500	1000	1	1	32000000	532	-138.67	1.72	12	0.31	-12.00	967.00	3265	20231122	-49.04	820	20230405	102.93	1970	-15.53	20240102	1650	0.85	20240111	3265	-49.04	20231122	820	102.93	20230405	1.17	N	033250	500	160 억	974833	N	N	71	N	N
62	20240110	160408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1672	-38	5	-2.22	895419649	531817	80.50	1730	1730	1663	2220	1197	1710	1683.59	3.22	-54044	1764	1737	1717	1690	1670	1727	1680	160	510	500	1020	1	1	32000000	535	-139.33	1.73	12	1.66	-12.00	967.00	3265	20231122	-48.79	820	20230405	103.90	1970	-15.13	20240102	1663	0.54	20240110	3265	-48.79	20231122	820	103.90	20230405	1.27	N	033250	500	160 억	1028877	N	N	71	N	N
63	20240110	150408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	-39	5	-2.28	842156567	499934	75.67	1730	1730	1663	2220	1197	1710	1684.42	3.22	-60262	1764	1737	1717	1690	1670	1727	1680	160	510	500	1020	1	1	32000000	535	-139.25	1.73	12	1.56	-12.00	967.00	3265	20231122	-48.82	820	20230405	103.78	1970	-15.18	20240102	1663	0.48	20240110	3265	-48.82	20231122	820	103.78	20230405	1.27	N	033250	500	160 억	1028877	N	N	88	N	N
64	20240110	140410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	-39	5	-2.28	756179240	448528	67.89	1730	1730	1663	2220	1197	1710	1685.79	3.22	-68433	1764	1737	1717	1690	1670	1727	1680	160	510	500	1020	1	1	32000000	535	-139.25	1.73	12	1.40	-12.00	967.00	3265	20231122	-48.82	820	20230405	103.78	1970	-15.18	20240102	1663	0.48	20240110	3265	-48.82	20231122	820	103.78	20230405	1.27	N	033250	500	160 억	1028877	N	N	88	N	N
65	20240110	130408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-40	5	-2.34	722721739	428494	64.86	1730	1730	1663	2220	1197	1710	1686.53	3.22	-70343	1764	1737	1717	1690	1670	1727	1680	160	510	500	1020	1	1	32000000	534	-139.17	1.73	12	1.34	-12.00	967.00	3265	20231122	-48.85	820	20230405	103.66	1970	-15.23	20240102	1663	0.42	20240110	3265	-48.85	20231122	820	103.66	20230405	1.27	N	033250	500	160 억	1028877	N	N	88	N	N
66	20240110	120409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1682	-28	5	-1.64	629741723	372726	56.42	1730	1730	1666	2220	1197	1710	1689.43	3.22	-68367	1764	1737	1717	1690	1670	1727	1680	160	510	500	1020	1	1	32000000	538	-140.17	1.74	12	1.16	-12.00	967.00	3265	20231122	-48.48	820	20230405	105.12	1970	-14.62	20240102	1666	0.96	20240110	3265	-48.48	20231122	820	105.12	20230405	1.27	N	033250	500	160 억	1028877	N	N	88	N	N
67	20240110	110409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1680	-30	5	-1.75	467493958	275781	41.74	1730	1730	1680	2220	1197	1710	1695.04	3.22	-74298	1764	1737	1717	1690	1670	1727	1680	160	510	500	1020	1	1	32000000	538	-140.00	1.74	12	0.86	-12.00	967.00	3265	20231122	-48.55	820	20230405	104.88	1970	-14.72	20240102	1674	0.36	20240104	3265	-48.55	20231122	820	104.88	20230405	1.27	N	033250	500	160 억	1028877	N	N	88	N	N
68	20240110	100408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1691	-19	5	-1.11	302033234	177573	26.88	1730	1730	1690	2220	1197	1710	1700.77	3.22	-49972	1764	1737	1717	1690	1670	1727	1680	160	510	500	1020	1	1	32000000	541	-140.92	1.75	12	0.55	-12.00	967.00	3265	20231122	-48.21	820	20230405	106.22	1970	-14.16	20240102	1674	1.02	20240104	3265	-48.21	20231122	820	106.22	20230405	1.27	N	033250	500	160 억	1028877	N	N	88	N	N
69	20240110	090407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1719	9	2	0.53	58219268	33983	5.14	1730	1730	1703	2220	1197	1710	1713.42	3.22	-19225	1764	1737	1717	1690	1670	1727	1680	160	510	500	1020	1	1	32000000	550	-143.25	1.78	12	0.11	-12.00	967.00	3265	20231122	-47.35	820	20230405	109.63	1970	-12.74	20240102	1674	2.69	20240104	3265	-47.35	20231122	820	109.63	20230405	1.27	N	033250	500	160 억	1028877	N	N	88	N	N
70	20240109	160407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	8	2	0.47	1124065421	655475	97.08	1726	1744	1697	2210	1192	1702	1714.89	3.15	20814	1767	1734	1716	1683	1665	1725	1674	160	508	500	1020	1	1	32000000	547	-142.50	1.77	12	2.05	-12.00	967.00	3265	20231122	-47.63	820	20230405	108.54	1970	-13.20	20240102	1674	2.15	20240104	3265	-47.63	20231122	820	108.54	20230405	1.35	N	033250	500	160 억	1008061	N	N	88	N	N
71	20240109	150408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1707	5	2	0.29	971838091	566140	83.85	1726	1744	1697	2210	1192	1702	1716.60	3.15	34026	1767	1734	1716	1683	1665	1725	1674	160	508	500	1020	1	1	32000000	546	-142.25	1.77	12	1.77	-12.00	967.00	3265	20231122	-47.72	820	20230405	108.17	1970	-13.35	20240102	1674	1.97	20240104	3265	-47.72	20231122	820	108.17	20230405	1.35	N	033250	500	160 억	1008061	N	N	129	N	N
72	20240109	140407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	7	2	0.41	892509744	519681	76.97	1726	1744	1697	2210	1192	1702	1717.42	3.15	27166	1767	1734	1716	1683	1665	1725	1674	160	508	500	1020	1	1	32000000	547	-142.42	1.77	12	1.62	-12.00	967.00	3265	20231122	-47.66	820	20230405	108.41	1970	-13.25	20240102	1674	2.09	20240104	3265	-47.66	20231122	820	108.41	20230405	1.35	N	033250	500	160 억	1008061	N	N	129	N	N
73	20240109	130407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1699	-3	5	-0.18	821155797	477825	70.77	1726	1744	1697	2210	1192	1702	1718.53	3.15	18999	1767	1734	1716	1683	1665	1725	1674	160	508	500	1020	1	1	32000000	544	-141.58	1.76	12	1.49	-12.00	967.00	3265	20231122	-47.96	820	20230405	107.20	1970	-13.76	20240102	1674	1.49	20240104	3265	-47.96	20231122	820	107.20	20230405	1.35	N	033250	500	160 억	1008061	N	N	129	N	N
74	20240109	120410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	10	2	0.59	654559614	380269	56.32	1726	1744	1705	2210	1192	1702	1721.31	3.15	40213	1767	1734	1716	1683	1665	1725	1674	160	508	500	1020	1	1	32000000	548	-142.67	1.77	12	1.19	-12.00	967.00	3265	20231122	-47.57	820	20230405	108.78	1970	-13.10	20240102	1674	2.27	20240104	3265	-47.57	20231122	820	108.78	20230405	1.35	N	033250	500	160 억	1008061	N	N	129	N	N
75	20240109	110407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1734	32	2	1.88	514386446	298867	44.26	1726	1744	1705	2210	1192	1702	1721.12	3.15	58395	1767	1734	1716	1683	1665	1725	1674	160	508	500	1020	1	1	32000000	555	-144.50	1.79	12	0.93	-12.00	967.00	3265	20231122	-46.89	820	20230405	111.46	1970	-11.98	20240102	1674	3.58	20240104	3265	-46.89	20231122	820	111.46	20230405	1.35	N	033250	500	160 억	1008061	N	N	129	N	N
76	20240109	100408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1726	24	2	1.41	316426710	184393	27.31	1726	1728	1705	2210	1192	1702	1716.05	3.15	68180	1767	1734	1716	1683	1665	1725	1674	160	508	500	1020	1	1	32000000	552	-143.83	1.78	12	0.58	-12.00	967.00	3265	20231122	-47.14	820	20230405	110.49	1970	-12.39	20240102	1674	3.11	20240104	3265	-47.14	20231122	820	110.49	20230405	1.35	N	033250	500	160 억	1008061	N	N	129	N	N
77	20240109	090407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	7	2	0.41	26200295	15263	2.26	1726	1726	1708	2210	1192	1702	1716.59	3.15	-4797	1767	1734	1716	1683	1665	1725	1674	160	508	500	1020	1	1	32000000	547	-142.42	1.77	12	0.05	-12.00	967.00	3265	20231122	-47.66	820	20230405	108.41	1970	-13.25	20240102	1674	2.09	20240104	3265	-47.66	20231122	820	108.41	20230405	1.35	N	033250	500	160 억	1008061	N	N	129	N	N
78	20240108	160407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1702	-5	5	-0.29	1148928318	669166	84.69	1725	1749	1698	2215	1195	1707	1716.96	3.29	-44208	1778	1742	1716	1680	1654	1729	1667	160	508	500	1020	1	1	32000000	545	-141.83	1.76	12	2.09	-12.00	967.00	3265	20231122	-47.87	820	20230405	107.56	1970	-13.60	20240102	1674	1.67	20240104	3265	-47.87	20231122	820	107.56	20230405	1.44	N	033250	500	160 억	1054211	N	N	129	N	N
79	20240108	150408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	-2	5	-0.12	1086721113	632615	80.06	1725	1749	1698	2215	1195	1707	1717.83	3.29	-40196	1778	1742	1716	1680	1654	1729	1667	160	508	500	1020	1	1	32000000	546	-142.08	1.76	12	1.98	-12.00	967.00	3265	20231122	-47.78	820	20230405	107.93	1970	-13.45	20240102	1674	1.85	20240104	3265	-47.78	20231122	820	107.93	20230405	1.44	N	033250	500	160 억	1054211	N	N	138	N	N
80	20240108	140407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1698	-9	5	-0.53	994484437	578495	73.21	1725	1749	1698	2215	1195	1707	1719.10	3.29	-41465	1778	1742	1716	1680	1654	1729	1667	160	508	500	1020	1	1	32000000	543	-141.50	1.76	12	1.81	-12.00	967.00	3265	20231122	-47.99	820	20230405	107.07	1970	-13.81	20240102	1674	1.43	20240104	3265	-47.99	20231122	820	107.07	20230405	1.44	N	033250	500	160 억	1054211	N	N	138	N	N
81	20240108	130406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1706	-1	5	-0.06	862409081	500951	63.40	1725	1749	1698	2215	1195	1707	1721.56	3.29	-20364	1778	1742	1716	1680	1654	1729	1667	160	508	500	1020	1	1	32000000	546	-142.17	1.76	12	1.57	-12.00	967.00	3265	20231122	-47.75	820	20230405	108.05	1970	-13.40	20240102	1674	1.91	20240104	3265	-47.75	20231122	820	108.05	20230405	1.44	N	033250	500	160 억	1054211	N	N	138	N	N
82	20240108	120408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1718	11	2	0.64	790446335	458885	58.07	1725	1749	1698	2215	1195	1707	1722.56	3.29	-3279	1778	1742	1716	1680	1654	1729	1667	160	508	500	1020	1	1	32000000	550	-143.17	1.78	12	1.43	-12.00	967.00	3265	20231122	-47.38	820	20230405	109.51	1970	-12.79	20240102	1674	2.63	20240104	3265	-47.38	20231122	820	109.51	20230405	1.44	N	033250	500	160 억	1054211	N	N	138	N	N
83	20240108	110408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1738	31	2	1.82	662041489	384590	48.67	1725	1749	1698	2215	1195	1707	1721.44	3.29	14009	1778	1742	1716	1680	1654	1729	1667	160	508	500	1020	1	1	32000000	556	-144.83	1.80	12	1.20	-12.00	967.00	3265	20231122	-46.77	820	20230405	111.95	1970	-11.78	20240102	1674	3.82	20240104	3265	-46.77	20231122	820	111.95	20230405	1.44	N	033250	500	160 억	1054211	N	N	138	N	N
84	20240108	100409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1717	10	2	0.59	377486481	220372	27.89	1725	1738	1698	2215	1195	1707	1712.97	3.29	4688	1778	1742	1716	1680	1654	1729	1667	160	508	500	1020	1	1	32000000	549	-143.08	1.78	12	0.69	-12.00	967.00	3265	20231122	-47.41	820	20230405	109.39	1970	-12.84	20240102	1674	2.57	20240104	3265	-47.41	20231122	820	109.39	20230405	1.44	N	033250	500	160 억	1054211	N	N	138	N	N
85	20240108	090407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1723	16	2	0.94	89632142	52277	6.62	1725	1731	1708	2215	1195	1707	1714.64	3.29	27212	1778	1742	1716	1680	1654	1729	1667	160	508	500	1020	1	1	32000000	551	-143.58	1.78	12	0.16	-12.00	967.00	3265	20231122	-47.23	820	20230405	110.12	1970	-12.54	20240102	1674	2.93	20240104	3265	-47.23	20231122	820	110.12	20230405	1.44	N	033250	500	160 억	1054211	N	N	138	N	N
86	20240105	160406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1707	-25	5	-1.44	1335087174	777478	39.68	1708	1752	1690	2250	1213	1732	1717.25	3.57	-61635	1861	1796	1735	1670	1609	1766	1640	160	518	500	1030	1	1	32000000	546	-142.25	1.77	12	2.43	-12.00	967.00	3265	20231122	-47.72	820	20230405	108.17	1970	-13.35	20240102	1674	1.97	20240104	3265	-47.72	20231122	820	108.17	20230405	1.39	N	033250	500	160 억	1142626	N	N	138	N	N
87	20240105	150406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1705	-27	5	-1.56	1252455182	729078	37.21	1708	1752	1690	2250	1213	1732	1717.86	3.57	-59092	1861	1796	1735	1670	1609	1766	1640	160	518	500	1030	1	1	32000000	546	-142.08	1.76	12	2.28	-12.00	967.00	3265	20231122	-47.78	820	20230405	107.93	1970	-13.45	20240102	1674	1.85	20240104	3265	-47.78	20231122	820	107.93	20230405	1.39	N	033250	500	160 억	1142626	N	N	187	N	N
88	20240105	140407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	-20	5	-1.15	1159577112	674734	34.44	1708	1752	1690	2250	1213	1732	1718.57	3.57	-61253	1861	1796	1735	1670	1609	1766	1640	160	518	500	1030	1	1	32000000	548	-142.67	1.77	12	2.11	-12.00	967.00	3265	20231122	-47.57	820	20230405	108.78	1970	-13.10	20240102	1674	2.27	20240104	3265	-47.57	20231122	820	108.78	20230405	1.39	N	033250	500	160 억	1142626	N	N	187	N	N
89	20240105	130407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	-16	5	-0.92	1014870718	590071	30.12	1708	1752	1690	2250	1213	1732	1719.91	3.57	-56550	1861	1796	1735	1670	1609	1766	1640	160	518	500	1030	1	1	32000000	549	-143.00	1.77	12	1.84	-12.00	967.00	3265	20231122	-47.44	820	20230405	109.27	1970	-12.89	20240102	1674	2.51	20240104	3265	-47.44	20231122	820	109.27	20230405	1.39	N	033250	500	160 억	1142626	N	N	187	N	N
90	20240105	120406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1723	-9	5	-0.52	927071032	539050	27.51	1708	1752	1690	2250	1213	1732	1719.82	3.57	-52244	1861	1796	1735	1670	1609	1766	1640	160	518	500	1030	1	1	32000000	551	-143.58	1.78	12	1.68	-12.00	967.00	3265	20231122	-47.23	820	20230405	110.12	1970	-12.54	20240102	1674	2.93	20240104	3265	-47.23	20231122	820	110.12	20230405	1.39	N	033250	500	160 억	1142626	N	N	187	N	N
91	20240105	110405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1724	-8	5	-0.46	785009123	456343	23.29	1708	1752	1690	2250	1213	1732	1720.22	3.57	-41610	1861	1796	1735	1670	1609	1766	1640	160	518	500	1030	1	1	32000000	552	-143.67	1.78	12	1.43	-12.00	967.00	3265	20231122	-47.20	820	20230405	110.24	1970	-12.49	20240102	1674	2.99	20240104	3265	-47.20	20231122	820	110.24	20230405	1.39	N	033250	500	160 억	1142626	N	N	187	N	N
92	20240105	100409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1728	-4	5	-0.23	620445164	360764	18.41	1708	1752	1690	2250	1213	1732	1719.81	3.57	-61879	1861	1796	1735	1670	1609	1766	1640	160	518	500	1030	1	1	32000000	553	-144.00	1.79	12	1.13	-12.00	967.00	3265	20231122	-47.08	820	20230405	110.73	1970	-12.28	20240102	1674	3.23	20240104	3265	-47.08	20231122	820	110.73	20230405	1.39	N	033250	500	160 억	1142626	N	N	187	N	N
93	20240105	090406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1720	-12	5	-0.69	78884426	46046	2.35	1708	1732	1708	2250	1213	1732	1713.17	3.57	2872	1861	1796	1735	1670	1609	1766	1640	160	518	500	1030	1	1	32000000	550	-143.33	1.78	12	0.14	-12.00	967.00	3265	20231122	-47.32	820	20230405	109.76	1970	-12.69	20240102	1674	2.75	20240104	3265	-47.32	20231122	820	109.76	20230405	1.39	N	033250	500	160 억	1142626	N	N	187	N	N
94	20240104	160404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1732	-73	5	-4.04	3308677769	1935687	162.08	1800	1800	1674	2345	1264	1805	1709.27	3.14	116491	1922	1863	1820	1761	1718	1842	1740	160	540	500	1080	1	1	32000000	554	-144.33	1.79	12	6.05	-12.00	967.00	3265	20231122	-46.95	820	20230405	111.22	1970	-12.08	20240102	1674	3.46	20240104	3265	-46.95	20231122	820	111.22	20230405	1.52	N	033250	500	160 억	1005455	N	N	187	N	N
95	20240104	150405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1707	-98	5	-5.43	3053527344	1787539	149.68	1800	1800	1674	2345	1264	1805	1708.23	3.14	125111	1922	1863	1820	1761	1718	1842	1740	160	540	500	1080	1	1	32000000	546	-142.25	1.77	12	5.59	-12.00	967.00	3265	20231122	-47.72	820	20230405	108.17	1970	-13.35	20240102	1674	1.97	20240104	3265	-47.72	20231122	820	108.17	20230405	1.52	N	033250	500	160 억	1005455	N	N	225	N	N
96	20240104	140406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1701	-104	5	-5.76	2816993953	1648345	138.02	1800	1800	1674	2345	1264	1805	1708.98	3.14	141585	1922	1863	1820	1761	1718	1842	1740	160	540	500	1080	1	1	32000000	544	-141.75	1.76	12	5.15	-12.00	967.00	3265	20231122	-47.90	820	20230405	107.44	1970	-13.65	20240102	1674	1.61	20240104	3265	-47.90	20231122	820	107.44	20230405	1.52	N	033250	500	160 억	1005455	N	N	225	N	N
97	20240104	130406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	-93	5	-5.15	2488834926	1455369	121.86	1800	1800	1674	2345	1264	1805	1710.11	3.14	103751	1922	1863	1820	1761	1718	1842	1740	160	540	500	1080	1	1	32000000	548	-142.67	1.77	12	4.55	-12.00	967.00	3265	20231122	-47.57	820	20230405	108.78	1970	-13.10	20240102	1674	2.27	20240104	3265	-47.57	20231122	820	108.78	20230405	1.52	N	033250	500	160 억	1005455	N	N	225	N	N
98	20240104	120404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1692	-113	5	-6.26	2305089328	1347563	112.84	1800	1800	1674	2345	1264	1805	1710.56	3.14	94307	1922	1863	1820	1761	1718	1842	1740	160	540	500	1080	1	1	32000000	541	-141.00	1.75	12	4.21	-12.00	967.00	3265	20231122	-48.18	820	20230405	106.34	1970	-14.11	20240102	1674	1.08	20240104	3265	-48.18	20231122	820	106.34	20230405	1.52	N	033250	500	160 억	1005455	N	N	225	N	N
99	20240104	110404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1683	-122	5	-6.76	2021679969	1179477	98.76	1800	1800	1679	2345	1264	1805	1714.05	3.14	74285	1922	1863	1820	1761	1718	1842	1740	160	540	500	1080	1	1	32000000	539	-140.25	1.74	12	3.69	-12.00	967.00	3265	20231122	-48.45	820	20230405	105.24	1970	-14.57	20240102	1679	0.24	20240104	3265	-48.45	20231122	820	105.24	20230405	1.52	N	033250	500	160 억	1005455	N	N	225	N	N
100	20240104	100404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	-105	5	-5.82	1359094846	788651	66.04	1800	1800	1696	2345	1264	1805	1723.32	3.14	60398	1922	1863	1820	1761	1718	1842	1740	160	540	500	1080	1	1	32000000	544	-141.67	1.76	12	2.46	-12.00	967.00	3265	20231122	-47.93	820	20230405	107.32	1970	-13.71	20240102	1696	0.24	20240104	3265	-47.93	20231122	820	107.32	20230405	1.52	N	033250	500	160 억	1005455	N	N	225	N	N
101	20240104	090406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1775	-30	5	-1.66	38761662	21655	1.81	1800	1800	1771	2345	1264	1805	1789.96	3.14	-6615	1922	1863	1820	1761	1718	1842	1740	160	540	500	1080	1	1	32000000	568	-147.92	1.84	12	0.07	-12.00	967.00	3265	20231122	-45.64	820	20230405	116.46	1970	-9.90	20240102	1771	0.23	20240104	3265	-45.64	20231122	820	116.46	20230405	1.52	N	033250	500	160 억	1005455	N	N	225	N	N
102	20240103	160404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1805	-58	5	-3.11	2130989897	1184657	119.02	1875	1879	1777	2420	1305	1863	1798.76	2.97	52797	2013	1937	1894	1818	1775	1916	1797	160	557	500	1110	1	1	32000000	578	-150.42	1.87	12	3.70	-12.00	967.00	3265	20231122	-44.72	820	20230405	120.12	1970	-8.38	20240102	1777	1.58	20240103	3265	-44.72	20231122	820	120.12	20230405	1.68	N	033250	500	160 억	949692	N	N	225	N	N
103	20240103	150404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1798	-65	5	-3.49	1969875906	1094925	110.01	1875	1879	1777	2420	1305	1863	1799.04	2.97	71194	2013	1937	1894	1818	1775	1916	1797	160	557	500	1110	1	1	32000000	575	-149.83	1.86	12	3.42	-12.00	967.00	3265	20231122	-44.93	820	20230405	119.27	1970	-8.73	20240102	1777	1.18	20240103	3265	-44.93	20231122	820	119.27	20230405	1.68	N	033250	500	160 억	949692	N	N	1	N	N
104	20240103	140401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1788	-75	5	-4.03	1838759279	1021845	102.67	1875	1879	1777	2420	1305	1863	1799.39	2.97	70839	2013	1937	1894	1818	1775	1916	1797	160	557	500	1110	1	1	32000000	572	-149.00	1.85	12	3.19	-12.00	967.00	3265	20231122	-45.24	820	20230405	118.05	1970	-9.24	20240102	1777	0.62	20240103	3265	-45.24	20231122	820	118.05	20230405	1.68	N	033250	500	160 억	949692	N	N	1	N	N
105	20240103	130403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1784	-79	5	-4.24	1720531542	955553	96.01	1875	1879	1777	2420	1305	1863	1800.50	2.97	58674	2013	1937	1894	1818	1775	1916	1797	160	557	500	1110	1	1	32000000	571	-148.67	1.84	12	2.99	-12.00	967.00	3265	20231122	-45.36	820	20230405	117.56	1970	-9.44	20240102	1777	0.39	20240103	3265	-45.36	20231122	820	117.56	20230405	1.68	N	033250	500	160 억	949692	N	N	1	N	N
106	20240103	120406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1779	-84	5	-4.51	1506958029	835715	83.97	1875	1879	1777	2420	1305	1863	1803.12	2.97	45578	2013	1937	1894	1818	1775	1916	1797	160	557	500	1110	1	1	32000000	569	-148.25	1.84	12	2.61	-12.00	967.00	3265	20231122	-45.51	820	20230405	116.95	1970	-9.70	20240102	1777	0.11	20240103	3265	-45.51	20231122	820	116.95	20230405	1.68	N	033250	500	160 억	949692	N	N	1	N	N
107	20240103	110403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1786	-77	5	-4.13	1164725714	643711	64.67	1875	1879	1785	2420	1305	1863	1809.31	2.97	26955	2013	1937	1894	1818	1775	1916	1797	160	557	500	1110	1	1	32000000	572	-148.83	1.85	12	2.01	-12.00	967.00	3265	20231122	-45.30	820	20230405	117.80	1970	-9.34	20240102	1785	0.06	20240103	3265	-45.30	20231122	820	117.80	20230405	1.68	N	033250	500	160 억	949692	N	N	1	N	N
108	20240103	100402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1802	-61	5	-3.27	794185377	436794	43.89	1875	1879	1794	2420	1305	1863	1818.11	2.97	21800	2013	1937	1894	1818	1775	1916	1797	160	557	500	1110	1	1	32000000	577	-150.17	1.86	12	1.36	-12.00	967.00	3265	20231122	-44.81	820	20230405	119.76	1970	-8.53	20240102	1794	0.45	20240103	3265	-44.81	20231122	820	119.76	20230405	1.68	N	033250	500	160 억	949692	N	N	1	N	N
109	20240103	090402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	7	2	0.38	41732391	22321	2.24	1875	1875	1856	2420	1305	1863	1869.96	2.97	-11410	2013	1937	1894	1818	1775	1916	1797	160	557	500	1110	1	1	32000000	598	-155.83	1.93	12	0.07	-12.00	967.00	3265	20231122	-42.73	820	20230405	128.05	1970	-5.08	20240102	1851	1.03	20240102	3265	-42.73	20231122	820	128.05	20230405	1.68	N	033250	500	160 억	949692	N	N	1	N	N
110	20240102	160403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1863	-75	5	-3.87	1849971805	980288	40.16	1912	1970	1851	2515	1357	1938	1887.18	3.27	-97324	2059	1998	1919	1858	1779	2029	1889	160	577	500	1160	1	1	32000000	596	-155.25	1.93	12	3.06	-12.00	967.00	3265	20231122	-42.94	820	20230405	127.20	1970	-5.43	20240102	1851	0.65	20240102	3265	-42.94	20231122	820	127.20	20230405	1.98	N	033250	500	160 억	1045531	N	N	1	N	N
111	20240102	150402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1870	-68	5	-3.51	1736734967	919512	37.67	1912	1970	1851	2515	1357	1938	1888.76	3.27	-94810	2059	1998	1919	1858	1779	2029	1889	160	577	500	1160	1	1	32000000	598	-155.83	1.93	12	2.87	-12.00	967.00	3265	20231122	-42.73	820	20230405	128.05	1970	-5.08	20240102	1851	1.03	20240102	3265	-42.73	20231122	820	128.05	20230405	1.98	N	033250	500	160 억	1045531	N	N	7	N	N
112	20240102	140403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1860	-78	5	-4.02	1627808905	861132	35.28	1912	1970	1851	2515	1357	1938	1890.31	3.27	-95344	2059	1998	1919	1858	1779	2029	1889	160	577	500	1160	1	1	32000000	595	-155.00	1.92	12	2.69	-12.00	967.00	3265	20231122	-43.03	820	20230405	126.83	1970	-5.58	20240102	1851	0.49	20240102	3265	-43.03	20231122	820	126.83	20230405	1.98	N	033250	500	160 억	1045531	N	N	7	N	N
113	20240102	130400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1866	-72	5	-3.72	1425709811	752614	30.83	1912	1970	1851	2515	1357	1938	1894.34	3.27	-91617	2059	1998	1919	1858	1779	2029	1889	160	577	500	1160	1	1	32000000	597	-155.50	1.93	12	2.35	-12.00	967.00	3265	20231122	-42.85	820	20230405	127.56	1970	-5.28	20240102	1851	0.81	20240102	3265	-42.85	20231122	820	127.56	20230405	1.98	N	033250	500	160 억	1045531	N	N	7	N	N
114	20240102	120401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1866	-72	5	-3.72	1224948014	644866	26.42	1912	1970	1851	2515	1357	1938	1899.54	3.27	-81494	2059	1998	1919	1858	1779	2029	1889	160	577	500	1160	1	1	32000000	597	-155.50	1.93	12	2.02	-12.00	967.00	3265	20231122	-42.85	820	20230405	127.56	1970	-5.28	20240102	1851	0.81	20240102	3265	-42.85	20231122	820	127.56	20230405	1.98	N	033250	500	160 억	1045531	N	N	7	N	N
115	20240102	110400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1869	-69	5	-3.56	1036877022	544218	22.30	1912	1970	1851	2515	1357	1938	1905.26	3.27	-48874	2059	1998	1919	1858	1779	2029	1889	160	577	500	1160	1	1	32000000	598	-155.75	1.93	12	1.70	-12.00	967.00	3265	20231122	-42.76	820	20230405	127.93	1970	-5.13	20240102	1851	0.97	20240102	3265	-42.76	20231122	820	127.93	20230405	1.98	N	033250	500	160 억	1045531	N	N	7	N	N
116	20240102	100356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1935	-3	5	-0.15	153432044	80086	3.28	1912	1938	1911	2515	1357	1938	1915.84	3.27	-3280	2059	1998	1919	1858	1779	2029	1889	160	577	500	1160	1	1	32000000	619	-161.25	2.00	12	0.25	-12.00	967.00	3265	20231122	-40.74	820	20230405	135.98	1938	-0.15	20240102	1911	1.26	20240102	3265	-40.74	20231122	820	135.98	20230405	1.98	N	033250	500	160 억	1045531	N	N	7	N	N
117	20240102	090352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1938	0	3	0.00	0	0	0.00	0	0	0	2515	1357	1938	0.00	3.27	0	2059	1998	1919	1858	1779	2029	1889	160	577	500	1160	1	1	32000000	620	-161.50	2.00	12	0.00	-12.00	967.00	3265	20231122	-40.64	820	20230405	136.34	0	0.00	0	0	0.00	0	3265	-40.64	20231122	820	136.34	20230405	1.98	N	033250	500	160 억	1045531	N	N	7	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History