KissMeData/033250/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

44 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	20240229	160408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	17	2	1.04	588809174	360609	69.34	1616	1659	1598	2120	1144	1633	1632.82	3.42	31079	1723	1677	1648	1602	1573	1663	1588	160	487	500	970	1	1	32000000	528	-137.50	1.71	12	1.13	-12.00	967.00	3265	20231122	-49.46	820	20230405	101.22	1970	-16.24	20240102	1451	13.71	20240122	3265	-49.46	20231122	820	101.22	20230405	0.45	N	033250	500	160 억	1092887	N	N	56	N	N
3	20240229	150409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	1	2	0.06	537670624	329507	63.36	1616	1659	1598	2120	1144	1633	1631.74	3.42	28282	1723	1677	1648	1602	1573	1663	1588	160	487	500	970	1	1	32000000	523	-136.17	1.69	12	1.03	-12.00	967.00	3265	20231122	-49.95	820	20230405	99.27	1970	-17.06	20240102	1451	12.61	20240122	3265	-49.95	20231122	820	99.27	20230405	0.45	N	033250	500	160 억	1092887	N	N	155	N	N
4	20240229	140410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	4	2	0.24	444839519	272693	52.44	1616	1659	1598	2120	1144	1633	1631.28	3.42	18457	1723	1677	1648	1602	1573	1663	1588	160	487	500	970	1	1	32000000	524	-136.42	1.69	12	0.85	-12.00	967.00	3265	20231122	-49.86	820	20230405	99.63	1970	-16.90	20240102	1451	12.82	20240122	3265	-49.86	20231122	820	99.63	20230405	0.45	N	033250	500	160 억	1092887	N	N	155	N	N
5	20240229	130410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	4	2	0.24	436506342	267607	51.46	1616	1659	1598	2120	1144	1633	1631.15	3.42	18411	1723	1677	1648	1602	1573	1663	1588	160	487	500	970	1	1	32000000	524	-136.42	1.69	12	0.84	-12.00	967.00	3265	20231122	-49.86	820	20230405	99.63	1970	-16.90	20240102	1451	12.82	20240122	3265	-49.86	20231122	820	99.63	20230405	0.45	N	033250	500	160 억	1092887	N	N	155	N	N
6	20240229	120411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	4	2	0.24	367586584	225365	43.34	1616	1659	1598	2120	1144	1633	1631.07	3.42	16748	1723	1677	1648	1602	1573	1663	1588	160	487	500	970	1	1	32000000	524	-136.42	1.69	12	0.70	-12.00	967.00	3265	20231122	-49.86	820	20230405	99.63	1970	-16.90	20240102	1451	12.82	20240122	3265	-49.86	20231122	820	99.63	20230405	0.45	N	033250	500	160 억	1092887	N	N	155	N	N
7	20240229	110410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1659	26	2	1.59	229067975	141086	27.13	1616	1659	1598	2120	1144	1633	1623.61	3.42	16559	1723	1677	1648	1602	1573	1663	1588	160	487	500	970	1	1	32000000	531	-138.25	1.72	12	0.44	-12.00	967.00	3265	20231122	-49.19	820	20230405	102.32	1970	-15.79	20240102	1451	14.33	20240122	3265	-49.19	20231122	820	102.32	20230405	0.45	N	033250	500	160 억	1092887	N	N	155	N	N
8	20240229	100409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	3	2	0.18	125930184	78006	15.00	1616	1647	1598	2120	1144	1633	1614.37	3.42	-709	1723	1677	1648	1602	1573	1663	1588	160	487	500	970	1	1	32000000	524	-136.33	1.69	12	0.24	-12.00	967.00	3265	20231122	-49.89	820	20230405	99.51	1970	-16.95	20240102	1451	12.75	20240122	3265	-49.89	20231122	820	99.51	20230405	0.45	N	033250	500	160 억	1092887	N	N	155	N	N
9	20240229	090409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	-1	5	-0.06	7458170	4615	0.89	1616	1647	1616	2120	1144	1633	1616.07	3.42	-1086	1723	1677	1648	1602	1573	1663	1588	160	487	500	970	1	1	32000000	522	-136.00	1.69	12	0.01	-12.00	967.00	3265	20231122	-50.02	820	20230405	99.02	1970	-17.16	20240102	1451	12.47	20240122	3265	-50.02	20231122	820	99.02	20230405	0.45	N	033250	500	160 억	1092887	N	N	155	N	N
10	20240228	160347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-13	5	-0.79	861468103	519961	108.91	1636	1694	1619	2135	1153	1646	1656.80	3.57	-34529	1711	1678	1635	1602	1559	1695	1619	160	489	500	980	1	1	32000000	523	-136.08	1.69	12	1.62	-12.00	967.00	3265	20231122	-49.98	820	20230405	99.15	1970	-17.11	20240102	1451	12.54	20240122	3265	-49.98	20231122	820	99.15	20230405	0.48	N	033250	500	160 억	1142469	N	N	155	N	N
11	20240228	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	-16	5	-0.97	830329653	500868	104.91	1636	1694	1619	2135	1153	1646	1657.78	3.57	-21097	1711	1678	1635	1602	1559	1695	1619	160	489	500	980	1	1	32000000	522	-135.83	1.69	12	1.57	-12.00	967.00	3265	20231122	-50.08	820	20230405	98.78	1970	-17.26	20240102	1451	12.34	20240122	3265	-50.08	20231122	820	98.78	20230405	0.48	N	033250	500	160 억	1142469	N	N	10	N	N
12	20240228	140410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	-16	5	-0.97	737276190	443624	92.92	1636	1694	1623	2135	1153	1646	1661.94	3.57	3884	1711	1678	1635	1602	1559	1695	1619	160	489	500	980	1	1	32000000	522	-135.83	1.69	12	1.39	-12.00	967.00	3265	20231122	-50.08	820	20230405	98.78	1970	-17.26	20240102	1451	12.34	20240122	3265	-50.08	20231122	820	98.78	20230405	0.48	N	033250	500	160 억	1142469	N	N	10	N	N
13	20240228	130410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	-5	5	-0.30	654737564	393053	82.33	1636	1694	1635	2135	1153	1646	1665.78	3.57	4723	1711	1678	1635	1602	1559	1695	1619	160	489	500	980	1	1	32000000	525	-136.75	1.70	12	1.23	-12.00	967.00	3265	20231122	-49.74	820	20230405	100.12	1970	-16.70	20240102	1451	13.09	20240122	3265	-49.74	20231122	820	100.12	20230405	0.48	N	033250	500	160 억	1142469	N	N	10	N	N
14	20240228	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1653	7	2	0.43	579550639	347495	72.79	1636	1694	1635	2135	1153	1646	1667.80	3.57	11801	1711	1678	1635	1602	1559	1695	1619	160	489	500	980	1	1	32000000	529	-137.75	1.71	12	1.09	-12.00	967.00	3265	20231122	-49.37	820	20230405	101.59	1970	-16.09	20240102	1451	13.92	20240122	3265	-49.37	20231122	820	101.59	20230405	0.48	N	033250	500	160 억	1142469	N	N	10	N	N
15	20240228	110353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	-5	5	-0.30	540700395	323975	67.86	1636	1694	1635	2135	1153	1646	1668.96	3.57	21470	1711	1678	1635	1602	1559	1695	1619	160	489	500	980	1	1	32000000	525	-136.75	1.70	12	1.01	-12.00	967.00	3265	20231122	-49.74	820	20230405	100.12	1970	-16.70	20240102	1451	13.09	20240122	3265	-49.74	20231122	820	100.12	20230405	0.48	N	033250	500	160 억	1142469	N	N	10	N	N
16	20240228	100408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1683	37	2	2.25	381056498	228153	47.79	1636	1694	1635	2135	1153	1646	1670.19	3.57	52904	1711	1678	1635	1602	1559	1695	1619	160	489	500	980	1	1	32000000	539	-140.25	1.74	12	0.71	-12.00	967.00	3265	20231122	-48.45	820	20230405	105.24	1970	-14.57	20240102	1451	15.99	20240122	3265	-48.45	20231122	820	105.24	20230405	0.48	N	033250	500	160 억	1142469	N	N	10	N	N
17	20240228	090409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	-5	5	-0.30	18426729	11189	2.34	1636	1664	1635	2135	1153	1646	1646.87	3.57	-3857	1711	1678	1635	1602	1559	1695	1619	160	489	500	980	1	1	32000000	525	-136.75	1.70	12	0.03	-12.00	967.00	3265	20231122	-49.74	820	20230405	100.12	1970	-16.70	20240102	1451	13.09	20240122	3265	-49.74	20231122	820	100.12	20230405	0.48	N	033250	500	160 억	1142469	N	N	10	N	N
18	20240227	160410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1646	34	2	2.11	769798081	472988	141.60	1595	1668	1592	2095	1129	1612	1627.52	3.37	54074	1661	1636	1609	1584	1557	1649	1597	160	483	500	960	1	1	32000000	527	-137.17	1.70	12	1.48	-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	0.48	N	033250	500	160 억	1078645	N	N	10	N	N
19	20240227	150410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	55	2	3.41	636448950	392504	117.51	1595	1668	1592	2095	1129	1612	1621.51	3.37	62871	1661	1636	1609	1584	1557	1649	1597	160	483	500	960	1	1	32000000	533	-138.92	1.72	12	1.23	-12.00	967.00	3265	20231122	-48.94	820	20230405	103.29	1970	-15.38	20240102	1451	14.89	20240122	3265	-48.94	20231122	820	103.29	20230405	0.48	N	033250	500	160 억	1078645	N	N	19	N	N
20	20240227	140409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	8	2	0.50	410304589	254760	76.27	1595	1639	1592	2095	1129	1612	1610.55	3.37	33639	1661	1636	1609	1584	1557	1649	1597	160	483	500	960	1	1	32000000	518	-135.00	1.68	12	0.80	-12.00	967.00	3265	20231122	-50.38	820	20230405	97.56	1970	-17.77	20240102	1451	11.65	20240122	3265	-50.38	20231122	820	97.56	20230405	0.48	N	033250	500	160 억	1078645	N	N	19	N	N
21	20240227	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	9	2	0.56	383629339	238254	71.33	1595	1639	1592	2095	1129	1612	1610.17	3.37	29044	1661	1636	1609	1584	1557	1649	1597	160	483	500	960	1	1	32000000	519	-135.08	1.68	12	0.74	-12.00	967.00	3265	20231122	-50.35	820	20230405	97.68	1970	-17.72	20240102	1451	11.72	20240122	3265	-50.35	20231122	820	97.68	20230405	0.48	N	033250	500	160 억	1078645	N	N	19	N	N
22	20240227	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1626	14	2	0.87	360665616	224105	67.09	1595	1639	1592	2095	1129	1612	1609.36	3.37	27579	1661	1636	1609	1584	1557	1649	1597	160	483	500	960	1	1	32000000	520	-135.50	1.68	12	0.70	-12.00	967.00	3265	20231122	-50.20	820	20230405	98.29	1970	-17.46	20240102	1451	12.06	20240122	3265	-50.20	20231122	820	98.29	20230405	0.48	N	033250	500	160 억	1078645	N	N	19	N	N
23	20240227	110410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-10	5	-0.62	242661722	151339	45.31	1595	1629	1592	2095	1129	1612	1603.43	3.37	-7134	1661	1636	1609	1584	1557	1649	1597	160	483	500	960	1	1	32000000	513	-133.50	1.66	12	0.47	-12.00	967.00	3265	20231122	-50.93	820	20230405	95.37	1970	-18.68	20240102	1451	10.41	20240122	3265	-50.93	20231122	820	95.37	20230405	0.48	N	033250	500	160 억	1078645	N	N	19	N	N
24	20240227	100407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	13	2	0.81	158612083	98871	29.60	1595	1629	1592	2095	1129	1612	1604.23	3.37	-10174	1661	1636	1609	1584	1557	1649	1597	160	483	500	960	1	1	32000000	520	-135.42	1.68	12	0.31	-12.00	967.00	3265	20231122	-50.23	820	20230405	98.17	1970	-17.51	20240102	1451	11.99	20240122	3265	-50.23	20231122	820	98.17	20230405	0.48	N	033250	500	160 억	1078645	N	N	19	N	N
25	20240227	090408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	-15	5	-0.93	18240443	11421	3.42	1595	1608	1595	2095	1129	1612	1597.10	3.37	3087	1661	1636	1609	1584	1557	1649	1597	160	483	500	960	1	1	32000000	511	-133.08	1.65	12	0.04	-12.00	967.00	3265	20231122	-51.09	820	20230405	94.76	1970	-18.93	20240102	1451	10.06	20240122	3265	-51.09	20231122	820	94.76	20230405	0.48	N	033250	500	160 억	1078645	N	N	19	N	N
26	20240226	160408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1612	22	2	1.38	534183550	331632	160.40	1590	1634	1582	2065	1113	1590	1610.77	3.19	43172	1644	1617	1600	1573	1556	1608	1564	160	475	500	950	1	1	32000000	516	-134.33	1.67	12	1.04	-12.00	967.00	3265	20231122	-50.63	820	20230405	96.59	1970	-18.17	20240102	1451	11.10	20240122	3265	-50.63	20231122	820	96.59	20230405	0.56	N	033250	500	160 억	1022285	N	N	19	N	N
27	20240226	150407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1601	11	2	0.69	519172239	322272	155.87	1590	1634	1582	2065	1113	1590	1610.98	3.19	36128	1644	1617	1600	1573	1556	1608	1564	160	475	500	950	1	1	32000000	512	-133.42	1.66	12	1.01	-12.00	967.00	3265	20231122	-50.96	820	20230405	95.24	1970	-18.73	20240102	1451	10.34	20240122	3265	-50.96	20231122	820	95.24	20230405	0.56	N	033250	500	160 억	1022285	N	N	4	N	N
28	20240226	140408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	27	2	1.70	459136925	284858	137.78	1590	1634	1582	2065	1113	1590	1611.81	3.19	29789	1644	1617	1600	1573	1556	1608	1564	160	475	500	950	1	1	32000000	517	-134.75	1.67	12	0.89	-12.00	967.00	3265	20231122	-50.47	820	20230405	97.20	1970	-17.92	20240102	1451	11.44	20240122	3265	-50.47	20231122	820	97.20	20230405	0.56	N	033250	500	160 억	1022285	N	N	4	N	N
29	20240226	130407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	28	2	1.76	363640257	226113	109.36	1590	1629	1582	2065	1113	1590	1608.22	3.19	23774	1644	1617	1600	1573	1556	1608	1564	160	475	500	950	1	1	32000000	518	-134.83	1.67	12	0.71	-12.00	967.00	3265	20231122	-50.44	820	20230405	97.32	1970	-17.87	20240102	1451	11.51	20240122	3265	-50.44	20231122	820	97.32	20230405	0.56	N	033250	500	160 억	1022285	N	N	4	N	N
30	20240226	120405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1603	13	2	0.82	323727419	201359	97.39	1590	1629	1582	2065	1113	1590	1607.71	3.19	12626	1644	1617	1600	1573	1556	1608	1564	160	475	500	950	1	1	32000000	513	-133.58	1.66	12	0.63	-12.00	967.00	3265	20231122	-50.90	820	20230405	95.49	1970	-18.63	20240102	1451	10.48	20240122	3265	-50.90	20231122	820	95.49	20230405	0.56	N	033250	500	160 억	1022285	N	N	4	N	N
31	20240226	110403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	9	2	0.57	303178396	188537	91.19	1590	1629	1582	2065	1113	1590	1608.06	3.19	11040	1644	1617	1600	1573	1556	1608	1564	160	475	500	950	1	1	32000000	512	-133.25	1.65	12	0.59	-12.00	967.00	3265	20231122	-51.03	820	20230405	95.00	1970	-18.83	20240102	1451	10.20	20240122	3265	-51.03	20231122	820	95.00	20230405	0.56	N	033250	500	160 억	1022285	N	N	4	N	N
32	20240226	100401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	23	2	1.45	276386560	171774	83.08	1590	1629	1582	2065	1113	1590	1609.01	3.19	15436	1644	1617	1600	1573	1556	1608	1564	160	475	500	950	1	1	32000000	516	-134.42	1.67	12	0.54	-12.00	967.00	3265	20231122	-50.60	820	20230405	96.71	1970	-18.12	20240102	1451	11.16	20240122	3265	-50.60	20231122	820	96.71	20230405	0.56	N	033250	500	160 억	1022285	N	N	4	N	N
33	20240226	090401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	-2	5	-0.13	14331938	9012	4.36	1590	1610	1588	2065	1113	1590	1590.32	3.19	-5397	1644	1617	1600	1573	1556	1608	1564	160	475	500	950	1	1	32000000	508	-132.33	1.64	12	0.03	-12.00	967.00	3265	20231122	-51.36	820	20230405	93.66	1970	-19.39	20240102	1451	9.44	20240122	3265	-51.36	20231122	820	93.66	20230405	0.56	N	033250	500	160 억	1022285	N	N	4	N	N
34	20240223	160404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-19	5	-1.18	324985355	203494	79.88	1614	1627	1583	2090	1127	1609	1597.03	3.33	-39658	1677	1643	1611	1577	1545	1660	1594	160	481	500	960	1	1	32000000	509	-132.50	1.64	12	0.64	-12.00	967.00	3265	20231122	-51.30	820	20230405	93.90	1970	-19.29	20240102	1451	9.58	20240122	3265	-51.30	20231122	820	93.90	20230405	0.56	N	033250	500	160 억	1064933	N	N	4	N	N
35	20240223	150400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	-15	5	-0.93	280880044	175728	68.98	1614	1627	1583	2090	1127	1609	1598.38	3.33	-40144	1677	1643	1611	1577	1545	1660	1594	160	481	500	960	1	1	32000000	510	-132.83	1.65	12	0.55	-12.00	967.00	3265	20231122	-51.18	820	20230405	94.39	1970	-19.09	20240102	1451	9.86	20240122	3265	-51.18	20231122	820	94.39	20230405	0.56	N	033250	500	160 억	1064933	N	N	21	N	N
36	20240223	140402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-19	5	-1.18	244192664	152662	59.92	1614	1627	1583	2090	1127	1609	1599.56	3.33	-38336	1677	1643	1611	1577	1545	1660	1594	160	481	500	960	1	1	32000000	509	-132.50	1.64	12	0.48	-12.00	967.00	3265	20231122	-51.30	820	20230405	93.90	1970	-19.29	20240102	1451	9.58	20240122	3265	-51.30	20231122	820	93.90	20230405	0.56	N	033250	500	160 억	1064933	N	N	21	N	N
37	20240223	130400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	-15	5	-0.93	229682993	143544	56.35	1614	1627	1583	2090	1127	1609	1600.09	3.33	-35253	1677	1643	1611	1577	1545	1660	1594	160	481	500	960	1	1	32000000	510	-132.83	1.65	12	0.45	-12.00	967.00	3265	20231122	-51.18	820	20230405	94.39	1970	-19.09	20240102	1451	9.86	20240122	3265	-51.18	20231122	820	94.39	20230405	0.56	N	033250	500	160 억	1064933	N	N	21	N	N
38	20240223	120401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1596	-13	5	-0.81	196319866	122554	48.11	1614	1627	1583	2090	1127	1609	1601.91	3.33	-24374	1677	1643	1611	1577	1545	1660	1594	160	481	500	960	1	1	32000000	511	-133.00	1.65	12	0.38	-12.00	967.00	3265	20231122	-51.12	820	20230405	94.63	1970	-18.98	20240102	1451	9.99	20240122	3265	-51.12	20231122	820	94.63	20230405	0.56	N	033250	500	160 억	1064933	N	N	21	N	N
39	20240223	110359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	-4	5	-0.25	179947573	112296	44.08	1614	1627	1583	2090	1127	1609	1602.44	3.33	-25916	1677	1643	1611	1577	1545	1660	1594	160	481	500	960	1	1	32000000	514	-133.75	1.66	12	0.35	-12.00	967.00	3265	20231122	-50.84	820	20230405	95.73	1970	-18.53	20240102	1451	10.61	20240122	3265	-50.84	20231122	820	95.73	20230405	0.56	N	033250	500	160 억	1064933	N	N	21	N	N
40	20240223	100359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1614	5	2	0.31	144146565	90139	35.38	1614	1624	1583	2090	1127	1609	1599.16	3.33	-24867	1677	1643	1611	1577	1545	1660	1594	160	481	500	960	1	1	32000000	516	-134.50	1.67	12	0.28	-12.00	967.00	3265	20231122	-50.57	820	20230405	96.83	1970	-18.07	20240102	1451	11.23	20240122	3265	-50.57	20231122	820	96.83	20230405	0.56	N	033250	500	160 억	1064933	N	N	21	N	N
41	20240223	090359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	1	2	0.06	7063579	4382	1.72	1614	1624	1610	2090	1127	1609	1611.95	3.33	-1113	1677	1643	1611	1577	1545	1660	1594	160	481	500	960	1	1	32000000	515	-134.17	1.66	12	0.01	-12.00	967.00	3265	20231122	-50.69	820	20230405	96.34	1970	-18.27	20240102	1451	10.96	20240122	3265	-50.69	20231122	820	96.34	20230405	0.56	N	033250	500	160 억	1064933	N	N	21	N	N
42	20240222	160353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	13	2	0.81	411293102	254460	73.94	1604	1645	1579	2070	1118	1596	1616.34	3.32	13055	1708	1652	1621	1565	1534	1636	1549	160	474	500	950	1	1	32000000	515	-134.08	1.66	12	0.80	-12.00	967.00	3265	20231122	-50.72	820	20230405	96.22	1970	-18.32	20240102	1451	10.89	20240122	3265	-50.72	20231122	820	96.22	20230405	0.59	N	033250	500	160 억	1063489	N	N	21	N	N
43	20240222	150401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	6	2	0.38	398366191	246432	71.61	1604	1645	1579	2070	1118	1596	1616.54	3.32	12859	1708	1652	1621	1565	1534	1636	1549	160	474	500	950	1	1	32000000	513	-133.50	1.66	12	0.77	-12.00	967.00	3265	20231122	-50.93	820	20230405	95.37	1970	-18.68	20240102	1451	10.41	20240122	3265	-50.93	20231122	820	95.37	20230405	0.59	N	033250	500	160 억	1063489	N	N	0	N	N
44	20240222	140359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1614	18	2	1.13	346613691	214286	62.26	1604	1645	1579	2070	1118	1596	1617.53	3.32	15028	1708	1652	1621	1565	1534	1636	1549	160	474	500	950	1	1	32000000	516	-134.50	1.67	12	0.67	-12.00	967.00	3265	20231122	-50.57	820	20230405	96.83	1970	-18.07	20240102	1451	11.23	20240122	3265	-50.57	20231122	820	96.83	20230405	0.59	N	033250	500	160 억	1063489	N	N	0	N	N
45	20240222	130351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1627	31	2	1.94	285699728	176403	51.26	1604	1645	1579	2070	1118	1596	1619.59	3.32	5240	1708	1652	1621	1565	1534	1636	1549	160	474	500	950	1	1	32000000	521	-135.58	1.68	12	0.55	-12.00	967.00	3265	20231122	-50.17	820	20230405	98.41	1970	-17.41	20240102	1451	12.13	20240122	3265	-50.17	20231122	820	98.41	20230405	0.59	N	033250	500	160 억	1063489	N	N	0	N	N
46	20240222	120358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	29	2	1.82	266563262	164604	47.83	1604	1645	1579	2070	1118	1596	1619.42	3.32	5738	1708	1652	1621	1565	1534	1636	1549	160	474	500	950	1	1	32000000	520	-135.42	1.68	12	0.51	-12.00	967.00	3265	20231122	-50.23	820	20230405	98.17	1970	-17.51	20240102	1451	11.99	20240122	3265	-50.23	20231122	820	98.17	20230405	0.59	N	033250	500	160 억	1063489	N	N	0	N	N
47	20240222	110356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	40	2	2.51	197258204	122006	35.45	1604	1645	1579	2070	1118	1596	1616.79	3.32	13665	1708	1652	1621	1565	1534	1636	1549	160	474	500	950	1	1	32000000	524	-136.33	1.69	12	0.38	-12.00	967.00	3265	20231122	-49.89	820	20230405	99.51	1970	-16.95	20240102	1451	12.75	20240122	3265	-49.89	20231122	820	99.51	20230405	0.59	N	033250	500	160 억	1063489	N	N	0	N	N
48	20240222	100352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	39	2	2.44	134574676	83706	24.32	1604	1635	1579	2070	1118	1596	1607.71	3.32	12019	1708	1652	1621	1565	1534	1636	1549	160	474	500	950	1	1	32000000	523	-136.25	1.69	12	0.26	-12.00	967.00	3265	20231122	-49.92	820	20230405	99.39	1970	-17.01	20240102	1451	12.68	20240122	3265	-49.92	20231122	820	99.39	20230405	0.59	N	033250	500	160 억	1063489	N	N	0	N	N
49	20240222	090358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1584	-12	5	-0.75	37049738	23321	6.78	1604	1605	1579	2070	1118	1596	1588.69	3.32	-9712	1708	1652	1621	1565	1534	1636	1549	160	474	500	950	1	1	32000000	507	-132.00	1.64	12	0.07	-12.00	967.00	3265	20231122	-51.49	820	20230405	93.17	1970	-19.59	20240102	1451	9.17	20240122	3265	-51.49	20231122	820	93.17	20230405	0.59	N	033250	500	160 억	1063489	N	N	0	N	N
50	20240221	160356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1596	-41	5	-2.50	556250320	343879	101.80	1640	1677	1590	2125	1146	1637	1617.58	3.56	-64743	1711	1674	1652	1615	1593	1663	1604	160	488	500	980	1	1	32000000	511	-133.00	1.65	12	1.07	-12.00	967.00	3265	20231122	-51.12	820	20230405	94.63	1970	-18.98	20240102	1451	9.99	20240122	3265	-51.12	20231122	820	94.63	20230405	0.60	N	033250	500	160 억	1137865	N	N	19	N	N
51	20240221	150352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1599	-38	5	-2.32	539746142	333552	98.74	1640	1677	1590	2125	1146	1637	1618.18	3.56	-63701	1711	1674	1652	1615	1593	1663	1604	160	488	500	980	1	1	32000000	512	-133.25	1.65	12	1.04	-12.00	967.00	3265	20231122	-51.03	820	20230405	95.00	1970	-18.83	20240102	1451	10.20	20240122	3265	-51.03	20231122	820	95.00	20230405	0.60	N	033250	500	160 억	1137865	N	N	19	N	N
52	20240221	140353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1605	-32	5	-1.95	403482407	248323	73.51	1640	1677	1600	2125	1146	1637	1624.83	3.56	-57847	1711	1674	1652	1615	1593	1663	1604	160	488	500	980	1	1	32000000	514	-133.75	1.66	12	0.78	-12.00	967.00	3265	20231122	-50.84	820	20230405	95.73	1970	-18.53	20240102	1451	10.61	20240122	3265	-50.84	20231122	820	95.73	20230405	0.60	N	033250	500	160 억	1137865	N	N	19	N	N
53	20240221	130354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1608	-29	5	-1.77	364234231	223871	66.27	1640	1677	1600	2125	1146	1637	1626.98	3.56	-64315	1711	1674	1652	1615	1593	1663	1604	160	488	500	980	1	1	32000000	515	-134.00	1.66	12	0.70	-12.00	967.00	3265	20231122	-50.75	820	20230405	96.10	1970	-18.38	20240102	1451	10.82	20240122	3265	-50.75	20231122	820	96.10	20230405	0.60	N	033250	500	160 억	1137865	N	N	19	N	N
54	20240221	120355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	-14	5	-0.86	250076709	152926	45.27	1640	1677	1610	2125	1146	1637	1635.28	3.56	-47820	1711	1674	1652	1615	1593	1663	1604	160	488	500	980	1	1	32000000	519	-135.25	1.68	12	0.48	-12.00	967.00	3265	20231122	-50.29	820	20230405	97.93	1970	-17.61	20240102	1451	11.85	20240122	3265	-50.29	20231122	820	97.93	20230405	0.60	N	033250	500	160 억	1137865	N	N	19	N	N
55	20240221	110356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	-3	5	-0.18	182486598	111304	32.95	1640	1677	1628	2125	1146	1637	1639.53	3.56	-25812	1711	1674	1652	1615	1593	1663	1604	160	488	500	980	1	1	32000000	523	-136.17	1.69	12	0.35	-12.00	967.00	3265	20231122	-49.95	820	20230405	99.27	1970	-17.06	20240102	1451	12.61	20240122	3265	-49.95	20231122	820	99.27	20230405	0.60	N	033250	500	160 억	1137865	N	N	19	N	N
56	20240221	100353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	18	2	1.10	114849378	69902	20.69	1640	1677	1629	2125	1146	1637	1643.01	3.56	-9844	1711	1674	1652	1615	1593	1663	1604	160	488	500	980	1	1	32000000	530	-137.92	1.71	12	0.22	-12.00	967.00	3265	20231122	-49.31	820	20230405	101.83	1970	-15.99	20240102	1451	14.06	20240122	3265	-49.31	20231122	820	101.83	20230405	0.60	N	033250	500	160 억	1137865	N	N	19	N	N
57	20240221	090351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	-7	5	-0.43	14403729	8816	2.61	1640	1645	1629	2125	1146	1637	1633.82	3.56	1796	1711	1674	1652	1615	1593	1663	1604	160	488	500	980	1	1	32000000	522	-135.83	1.69	12	0.03	-12.00	967.00	3265	20231122	-50.08	820	20230405	98.78	1970	-17.26	20240102	1451	12.34	20240122	3265	-50.08	20231122	820	98.78	20230405	0.60	N	033250	500	160 억	1137865	N	N	19	N	N
58	20240220	160347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	-22	5	-1.33	554611039	336621	48.71	1660	1689	1630	2155	1162	1659	1647.61	3.81	-11915	1737	1697	1665	1625	1593	1718	1646	160	496	500	990	1	1	32000000	524	-136.42	1.69	12	1.05	-12.00	967.00	3265	20231122	-49.86	820	20230405	99.63	1970	-16.90	20240102	1451	12.82	20240122	3265	-49.86	20231122	820	99.63	20230405	0.62	N	033250	500	160 억	1218148	N	N	19	N	N
59	20240220	150350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1651	-8	5	-0.48	509797378	309349	44.76	1660	1689	1630	2155	1162	1659	1647.97	3.81	-10367	1737	1697	1665	1625	1593	1718	1646	160	496	500	990	1	1	32000000	528	-137.58	1.71	12	0.97	-12.00	967.00	3265	20231122	-49.43	820	20230405	101.34	1970	-16.19	20240102	1451	13.78	20240122	3265	-49.43	20231122	820	101.34	20230405	0.62	N	033250	500	160 억	1218148	N	N	54	N	N
60	20240220	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1650	-9	5	-0.54	406198394	246202	35.63	1660	1689	1630	2155	1162	1659	1649.86	3.81	-1795	1737	1697	1665	1625	1593	1718	1646	160	496	500	990	1	1	32000000	528	-137.50	1.71	12	0.77	-12.00	967.00	3265	20231122	-49.46	820	20230405	101.22	1970	-16.24	20240102	1451	13.71	20240122	3265	-49.46	20231122	820	101.22	20230405	0.62	N	033250	500	160 억	1218148	N	N	54	N	N
61	20240220	130352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1653	-6	5	-0.36	360794155	218627	31.64	1660	1689	1630	2155	1162	1659	1650.27	3.81	3267	1737	1697	1665	1625	1593	1718	1646	160	496	500	990	1	1	32000000	529	-137.75	1.71	12	0.68	-12.00	967.00	3265	20231122	-49.37	820	20230405	101.59	1970	-16.09	20240102	1451	13.92	20240122	3265	-49.37	20231122	820	101.59	20230405	0.62	N	033250	500	160 억	1218148	N	N	54	N	N
62	20240220	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1652	-7	5	-0.42	324940562	196923	28.49	1660	1689	1630	2155	1162	1659	1650.09	3.81	-4469	1737	1697	1665	1625	1593	1718	1646	160	496	500	990	1	1	32000000	529	-137.67	1.71	12	0.62	-12.00	967.00	3265	20231122	-49.40	820	20230405	101.46	1970	-16.14	20240102	1451	13.85	20240122	3265	-49.40	20231122	820	101.46	20230405	0.62	N	033250	500	160 억	1218148	N	N	54	N	N
63	20240220	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	-11	5	-0.66	249423290	151126	21.87	1660	1689	1630	2155	1162	1659	1650.43	3.81	-11538	1737	1697	1665	1625	1593	1718	1646	160	496	500	990	1	1	32000000	527	-137.33	1.70	12	0.47	-12.00	967.00	3265	20231122	-49.53	820	20230405	100.98	1970	-16.35	20240102	1451	13.58	20240122	3265	-49.53	20231122	820	100.98	20230405	0.62	N	033250	500	160 억	1218148	N	N	54	N	N
64	20240220	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	-2	5	-0.12	172810935	104831	15.17	1660	1689	1630	2155	1162	1659	1648.47	3.81	-620	1737	1697	1665	1625	1593	1718	1646	160	496	500	990	1	1	32000000	530	-138.08	1.71	12	0.33	-12.00	967.00	3265	20231122	-49.25	820	20230405	102.07	1970	-15.89	20240102	1451	14.20	20240122	3265	-49.25	20231122	820	102.07	20230405	0.62	N	033250	500	160 억	1218148	N	N	54	N	N
65	20240220	090352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	18	2	1.08	21743791	12991	1.88	1660	1684	1660	2155	1162	1659	1673.76	3.81	-5722	1737	1697	1665	1625	1593	1718	1646	160	496	500	990	1	1	32000000	537	-139.75	1.73	12	0.04	-12.00	967.00	3265	20231122	-48.64	820	20230405	104.51	1970	-14.87	20240102	1451	15.58	20240122	3265	-48.64	20231122	820	104.51	20230405	0.62	N	033250	500	160 억	1218148	N	N	54	N	N
66	20240219	160350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1659	35	2	2.16	1146068220	685862	159.11	1649	1705	1633	2110	1137	1624	1670.99	3.64	97379	1682	1652	1630	1600	1578	1642	1590	160	486	500	970	1	1	32000000	531	-138.25	1.72	12	2.14	-12.00	967.00	3265	20231122	-49.19	820	20230405	102.32	1970	-15.79	20240102	1451	14.33	20240122	3265	-49.19	20231122	820	102.32	20230405	0.63	N	033250	500	160 억	1164233	N	N	54	N	N
67	20240219	150353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	37	2	2.28	1084731197	648734	150.50	1649	1705	1633	2110	1137	1624	1672.07	3.64	83772	1682	1652	1630	1600	1578	1642	1590	160	486	500	970	1	1	32000000	532	-138.42	1.72	12	2.03	-12.00	967.00	3265	20231122	-49.13	820	20230405	102.56	1970	-15.69	20240102	1451	14.47	20240122	3265	-49.13	20231122	820	102.56	20230405	0.63	N	033250	500	160 억	1164233	N	N	22	N	N
68	20240219	140353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	65	2	4.00	959254555	573644	133.08	1649	1705	1633	2110	1137	1624	1672.21	3.64	76759	1682	1652	1630	1600	1578	1642	1590	160	486	500	970	1	1	32000000	540	-140.75	1.75	12	1.79	-12.00	967.00	3265	20231122	-48.27	820	20230405	105.98	1970	-14.26	20240102	1451	16.40	20240122	3265	-48.27	20231122	820	105.98	20230405	0.63	N	033250	500	160 억	1164233	N	N	22	N	N
69	20240219	130352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	50	2	3.08	857752811	513287	119.08	1649	1705	1633	2110	1137	1624	1671.10	3.64	89223	1682	1652	1630	1600	1578	1642	1590	160	486	500	970	1	1	32000000	536	-139.50	1.73	12	1.60	-12.00	967.00	3265	20231122	-48.73	820	20230405	104.15	1970	-15.03	20240102	1451	15.37	20240122	3265	-48.73	20231122	820	104.15	20230405	0.63	N	033250	500	160 억	1164233	N	N	22	N	N
70	20240219	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	40	2	2.46	797578663	477187	110.70	1649	1705	1633	2110	1137	1624	1671.42	3.64	88976	1682	1652	1630	1600	1578	1642	1590	160	486	500	970	1	1	32000000	532	-138.67	1.72	12	1.49	-12.00	967.00	3265	20231122	-49.04	820	20230405	102.93	1970	-15.53	20240102	1451	14.68	20240122	3265	-49.04	20231122	820	102.93	20230405	0.63	N	033250	500	160 억	1164233	N	N	22	N	N
71	20240219	110351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	16	2	0.99	684785129	409326	94.96	1649	1705	1633	2110	1137	1624	1672.96	3.64	95581	1682	1652	1630	1600	1578	1642	1590	160	486	500	970	1	1	32000000	525	-136.67	1.70	12	1.28	-12.00	967.00	3265	20231122	-49.77	820	20230405	100.00	1970	-16.75	20240102	1451	13.03	20240122	3265	-49.77	20231122	820	100.00	20230405	0.63	N	033250	500	160 억	1164233	N	N	22	N	N
72	20240219	100349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	53	2	3.26	481107833	286127	66.38	1649	1705	1649	2110	1137	1624	1681.45	3.64	60944	1682	1652	1630	1600	1578	1642	1590	160	486	500	970	1	1	32000000	537	-139.75	1.73	12	0.89	-12.00	967.00	3265	20231122	-48.64	820	20230405	104.51	1970	-14.87	20240102	1451	15.58	20240122	3265	-48.64	20231122	820	104.51	20230405	0.63	N	033250	500	160 억	1164233	N	N	22	N	N
73	20240219	090350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	51	2	3.14	98718010	58956	13.68	1649	1705	1649	2110	1137	1624	1674.44	3.64	19125	1682	1652	1630	1600	1578	1642	1590	160	486	500	970	1	1	32000000	536	-139.58	1.73	12	0.18	-12.00	967.00	3265	20231122	-48.70	820	20230405	104.27	1970	-14.97	20240102	1451	15.44	20240122	3265	-48.70	20231122	820	104.27	20230405	0.63	N	033250	500	160 억	1164233	N	N	22	N	N
74	20240216	160347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1624	-20	5	-1.22	695896965	426703	76.55	1650	1660	1608	2135	1151	1644	1630.89	3.61	12889	1715	1679	1656	1620	1597	1668	1609	160	491	500	980	1	1	32000000	520	-135.33	1.68	12	1.33	-12.00	967.00	3265	20231122	-50.26	820	20230405	98.05	1970	-17.56	20240102	1451	11.92	20240122	3265	-50.26	20231122	820	98.05	20230405	0.63	N	033250	500	160 억	1154162	N	N	22	N	N
75	20240216	150348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1640	-4	5	-0.24	621821943	381146	68.38	1650	1660	1608	2135	1151	1644	1631.45	3.61	9738	1715	1679	1656	1620	1597	1668	1609	160	491	500	980	1	1	32000000	525	-136.67	1.70	12	1.19	-12.00	967.00	3265	20231122	-49.77	820	20230405	100.00	1970	-16.75	20240102	1451	13.03	20240122	3265	-49.77	20231122	820	100.00	20230405	0.63	N	033250	500	160 억	1154162	N	N	20	N	N
76	20240216	140352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	13	2	0.79	542585471	332977	59.74	1650	1660	1608	2135	1151	1644	1629.50	3.61	5961	1715	1679	1656	1620	1597	1668	1609	160	491	500	980	1	1	32000000	530	-138.08	1.71	12	1.04	-12.00	967.00	3265	20231122	-49.25	820	20230405	102.07	1970	-15.89	20240102	1451	14.20	20240122	3265	-49.25	20231122	820	102.07	20230405	0.63	N	033250	500	160 억	1154162	N	N	20	N	N
77	20240216	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1629	-15	5	-0.91	428409285	263411	47.26	1650	1659	1608	2135	1151	1644	1626.39	3.61	4336	1715	1679	1656	1620	1597	1668	1609	160	491	500	980	1	1	32000000	521	-135.75	1.68	12	0.82	-12.00	967.00	3265	20231122	-50.11	820	20230405	98.66	1970	-17.31	20240102	1451	12.27	20240122	3265	-50.11	20231122	820	98.66	20230405	0.63	N	033250	500	160 억	1154162	N	N	20	N	N
78	20240216	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1631	-13	5	-0.79	379898773	233527	41.90	1650	1659	1608	2135	1151	1644	1626.79	3.61	2099	1715	1679	1656	1620	1597	1668	1609	160	491	500	980	1	1	32000000	522	-135.92	1.69	12	0.73	-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	0.63	N	033250	500	160 억	1154162	N	N	20	N	N
79	20240216	110351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1642	-2	5	-0.12	296577589	182426	32.73	1650	1659	1608	2135	1151	1644	1625.74	3.61	-1248	1715	1679	1656	1620	1597	1668	1609	160	491	500	980	1	1	32000000	525	-136.83	1.70	12	0.57	-12.00	967.00	3265	20231122	-49.71	820	20230405	100.24	1970	-16.65	20240102	1451	13.16	20240122	3265	-49.71	20231122	820	100.24	20230405	0.63	N	033250	500	160 억	1154162	N	N	20	N	N
80	20240216	100347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	-27	5	-1.64	203000663	125339	22.49	1650	1656	1608	2135	1151	1644	1619.61	3.61	10838	1715	1679	1656	1620	1597	1668	1609	160	491	500	980	1	1	32000000	517	-134.75	1.67	12	0.39	-12.00	967.00	3265	20231122	-50.47	820	20230405	97.20	1970	-17.92	20240102	1451	11.44	20240122	3265	-50.47	20231122	820	97.20	20230405	0.63	N	033250	500	160 억	1154162	N	N	20	N	N
81	20240216	090344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-6	5	-0.36	14931407	9082	1.63	1650	1656	1637	2135	1151	1644	1644.07	3.61	-6656	1715	1679	1656	1620	1597	1668	1609	160	491	500	980	1	1	32000000	524	-136.50	1.69	12	0.03	-12.00	967.00	3265	20231122	-49.83	820	20230405	99.76	1970	-16.85	20240102	1451	12.89	20240122	3265	-49.83	20231122	820	99.76	20230405	0.63	N	033250	500	160 억	1154162	N	N	20	N	N
82	20240215	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1644	-35	5	-2.08	914289443	550545	65.82	1692	1692	1633	2180	1176	1679	1660.70	3.87	-60572	1757	1718	1646	1607	1535	1737	1626	160	501	500	1000	1	1	32000000	526	-137.00	1.70	12	1.72	-12.00	967.00	3265	20231122	-49.65	820	20230405	100.49	1970	-16.55	20240102	1451	13.30	20240122	3265	-49.65	20231122	820	100.49	20230405	0.65	N	033250	500	160 억	1238046	N	N	20	N	N
83	20240215	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1649	-30	5	-1.79	839944016	505246	60.40	1692	1692	1642	2180	1176	1679	1662.45	3.87	-62939	1757	1718	1646	1607	1535	1737	1626	160	501	500	1000	1	1	32000000	528	-137.42	1.71	12	1.58	-12.00	967.00	3265	20231122	-49.49	820	20230405	101.10	1970	-16.29	20240102	1451	13.65	20240122	3265	-49.49	20231122	820	101.10	20230405	0.65	N	033250	500	160 억	1238046	N	N	4	N	N
84	20240215	140346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1653	-26	5	-1.55	699183314	419822	50.19	1692	1692	1647	2180	1176	1679	1665.43	3.87	-55375	1757	1718	1646	1607	1535	1737	1626	160	501	500	1000	1	1	32000000	529	-137.75	1.71	12	1.31	-12.00	967.00	3265	20231122	-49.37	820	20230405	101.59	1970	-16.09	20240102	1451	13.92	20240122	3265	-49.37	20231122	820	101.59	20230405	0.65	N	033250	500	160 억	1238046	N	N	4	N	N
85	20240215	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-12	5	-0.71	644411730	386761	46.24	1692	1692	1647	2180	1176	1679	1666.18	3.87	-53053	1757	1718	1646	1607	1535	1737	1626	160	501	500	1000	1	1	32000000	533	-138.92	1.72	12	1.21	-12.00	967.00	3265	20231122	-48.94	820	20230405	103.29	1970	-15.38	20240102	1451	14.89	20240122	3265	-48.94	20231122	820	103.29	20230405	0.65	N	033250	500	160 억	1238046	N	N	4	N	N
86	20240215	120347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-9	5	-0.54	583379352	350090	41.85	1692	1692	1647	2180	1176	1679	1666.37	3.87	-53013	1757	1718	1646	1607	1535	1737	1626	160	501	500	1000	1	1	32000000	534	-139.17	1.73	12	1.09	-12.00	967.00	3265	20231122	-48.85	820	20230405	103.66	1970	-15.23	20240102	1451	15.09	20240122	3265	-48.85	20231122	820	103.66	20230405	0.65	N	033250	500	160 억	1238046	N	N	4	N	N
87	20240215	110345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1681	2	2	0.12	535006613	321194	38.40	1692	1692	1647	2180	1176	1679	1665.68	3.87	-40325	1757	1718	1646	1607	1535	1737	1626	160	501	500	1000	1	1	32000000	538	-140.08	1.74	12	1.00	-12.00	967.00	3265	20231122	-48.51	820	20230405	105.00	1970	-14.67	20240102	1451	15.85	20240122	3265	-48.51	20231122	820	105.00	20230405	0.65	N	033250	500	160 억	1238046	N	N	4	N	N
88	20240215	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1659	-20	5	-1.19	383817721	230338	27.54	1692	1692	1647	2180	1176	1679	1666.32	3.87	-47638	1757	1718	1646	1607	1535	1737	1626	160	501	500	1000	1	1	32000000	531	-138.25	1.72	12	0.72	-12.00	967.00	3265	20231122	-49.19	820	20230405	102.32	1970	-15.79	20240102	1451	14.33	20240122	3265	-49.19	20231122	820	102.32	20230405	0.65	N	033250	500	160 억	1238046	N	N	4	N	N
89	20240215	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	-16	5	-0.95	50850289	30397	3.63	1692	1692	1651	2180	1176	1679	1672.87	3.87	-7633	1757	1718	1646	1607	1535	1737	1626	160	501	500	1000	1	1	32000000	532	-138.58	1.72	12	0.09	-12.00	967.00	3265	20231122	-49.07	820	20230405	102.80	1970	-15.58	20240102	1451	14.61	20240122	3265	-49.07	20231122	820	102.80	20230405	0.65	N	033250	500	160 억	1238046	N	N	4	N	N
90	20240214	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1679	71	2	4.42	1362543721	827882	112.93	1595	1685	1574	2090	1126	1608	1645.62	3.91	53994	1678	1642	1581	1545	1484	1661	1564	160	482	500	960	1	1	32000000	537	-139.92	1.74	12	2.59	-12.00	967.00	3265	20231122	-48.58	820	20230405	104.76	1970	-14.77	20240102	1451	15.71	20240122	3265	-48.58	20231122	820	104.76	20230405	0.68	N	033250	500	160 억	1252641	N	N	4	N	N
91	20240214	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	76	2	4.73	1280326198	778910	106.25	1595	1685	1574	2090	1126	1608	1643.74	3.91	47600	1678	1642	1581	1545	1484	1661	1564	160	482	500	960	1	1	32000000	539	-140.33	1.74	12	2.43	-12.00	967.00	3265	20231122	-48.42	820	20230405	105.37	1970	-14.52	20240102	1451	16.06	20240122	3265	-48.42	20231122	820	105.37	20230405	0.68	N	033250	500	160 억	1252641	N	N	4	N	N
92	20240214	140341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	66	2	4.10	1005340968	615286	83.93	1595	1674	1574	2090	1126	1608	1633.94	3.91	43762	1678	1642	1581	1545	1484	1661	1564	160	482	500	960	1	1	32000000	536	-139.50	1.73	12	1.92	-12.00	967.00	3265	20231122	-48.73	820	20230405	104.15	1970	-15.03	20240102	1451	15.37	20240122	3265	-48.73	20231122	820	104.15	20230405	0.68	N	033250	500	160 억	1252641	N	N	4	N	N
93	20240214	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1656	48	2	2.99	816577127	501523	68.41	1595	1660	1574	2090	1126	1608	1628.19	3.91	21371	1678	1642	1581	1545	1484	1661	1564	160	482	500	960	1	1	32000000	530	-138.00	1.71	12	1.57	-12.00	967.00	3265	20231122	-49.28	820	20230405	101.95	1970	-15.94	20240102	1451	14.13	20240122	3265	-49.28	20231122	820	101.95	20230405	0.68	N	033250	500	160 억	1252641	N	N	4	N	N
94	20240214	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	37	2	2.30	575338219	355502	48.49	1595	1646	1574	2090	1126	1608	1618.38	3.91	25289	1678	1642	1581	1545	1484	1661	1564	160	482	500	960	1	1	32000000	526	-137.08	1.70	12	1.11	-12.00	967.00	3265	20231122	-49.62	820	20230405	100.61	1970	-16.50	20240102	1451	13.37	20240122	3265	-49.62	20231122	820	100.61	20230405	0.68	N	033250	500	160 억	1252641	N	N	4	N	N
95	20240214	110344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	22	2	1.37	448703260	278286	37.96	1595	1640	1574	2090	1126	1608	1612.38	3.91	21665	1678	1642	1581	1545	1484	1661	1564	160	482	500	960	1	1	32000000	522	-135.83	1.69	12	0.87	-12.00	967.00	3265	20231122	-50.08	820	20230405	98.78	1970	-17.26	20240102	1451	12.34	20240122	3265	-50.08	20231122	820	98.78	20230405	0.68	N	033250	500	160 억	1252641	N	N	4	N	N
96	20240214	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1595	-13	5	-0.81	66813606	42083	5.74	1595	1600	1574	2090	1126	1608	1587.66	3.91	-5697	1678	1642	1581	1545	1484	1661	1564	160	482	500	960	1	1	32000000	510	-132.92	1.65	12	0.13	-12.00	967.00	3265	20231122	-51.15	820	20230405	94.51	1970	-19.04	20240102	1451	9.92	20240122	3265	-51.15	20231122	820	94.51	20230405	0.68	N	033250	500	160 억	1252641	N	N	4	N	N
97	20240213	160338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1608	69	2	4.48	1151199061	726217	230.34	1539	1617	1520	2000	1078	1539	1585.19	3.30	157920	1573	1556	1523	1506	1473	1564	1514	160	461	500	920	1	1	32000000	515	-134.00	1.66	12	2.27	-12.00	967.00	3265	20231122	-50.75	820	20230405	96.10	1970	-18.38	20240102	1451	10.82	20240122	3265	-50.75	20231122	820	96.10	20230405	0.68	N	033250	500	160 억	1056331	N	N	4	N	N
98	20240213	150336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1612	73	2	4.74	1109463478	700259	222.11	1539	1617	1520	2000	1078	1539	1584.36	3.30	160536	1573	1556	1523	1506	1473	1564	1514	160	461	500	920	1	1	32000000	516	-134.33	1.67	12	2.19	-12.00	967.00	3265	20231122	-50.63	820	20230405	96.59	1970	-18.17	20240102	1451	11.10	20240122	3265	-50.63	20231122	820	96.59	20230405	0.68	N	033250	500	160 억	1056331	N	N	4	N	N
99	20240213	140343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	72	2	4.68	1024159724	647278	205.31	1539	1617	1520	2000	1078	1539	1582.26	3.30	156129	1573	1556	1523	1506	1473	1564	1514	160	461	500	920	1	1	32000000	516	-134.25	1.67	12	2.02	-12.00	967.00	3265	20231122	-50.66	820	20230405	96.46	1970	-18.22	20240102	1451	11.03	20240122	3265	-50.66	20231122	820	96.46	20230405	0.68	N	033250	500	160 억	1056331	N	N	4	N	N
100	20240213	130339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	71	2	4.61	918302359	581620	184.48	1539	1617	1520	2000	1078	1539	1578.87	3.30	149258	1573	1556	1523	1506	1473	1564	1514	160	461	500	920	1	1	32000000	515	-134.17	1.66	12	1.82	-12.00	967.00	3265	20231122	-50.69	820	20230405	96.34	1970	-18.27	20240102	1451	10.96	20240122	3265	-50.69	20231122	820	96.34	20230405	0.68	N	033250	500	160 억	1056331	N	N	4	N	N
101	20240213	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	78	2	5.07	852835598	540963	171.58	1539	1617	1520	2000	1078	1539	1576.51	3.30	137610	1573	1556	1523	1506	1473	1564	1514	160	461	500	920	1	1	32000000	517	-134.75	1.67	12	1.69	-12.00	967.00	3265	20231122	-50.47	820	20230405	97.20	1970	-17.92	20240102	1451	11.44	20240122	3265	-50.47	20231122	820	97.20	20230405	0.68	N	033250	500	160 억	1056331	N	N	4	N	N
102	20240213	110341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	72	2	4.68	620645500	396829	125.87	1539	1611	1520	2000	1078	1539	1564.01	3.30	96196	1573	1556	1523	1506	1473	1564	1514	160	461	500	920	1	1	32000000	516	-134.25	1.67	12	1.24	-12.00	967.00	3265	20231122	-50.66	820	20230405	96.46	1970	-18.22	20240102	1451	11.03	20240122	3265	-50.66	20231122	820	96.46	20230405	0.68	N	033250	500	160 억	1056331	N	N	4	N	N
103	20240213	100312	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1559	20	2	1.30	308468590	200072	63.46	1539	1563	1520	2000	1078	1539	1541.79	3.30	68149	1573	1556	1523	1506	1473	1564	1514	160	461	500	920	1	1	32000000	499	-129.92	1.61	12	0.63	-12.00	967.00	3265	20231122	-52.25	820	20230405	90.12	1970	-20.86	20240102	1451	7.44	20240122	3265	-52.25	20231122	820	90.12	20230405	0.68	N	033250	500	160 억	1056331	N	N	4	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History