KissMeData/033250/price/prices-20240301.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

67 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	20240329	160413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1409	85	2	6.42	1574132738	1131997	622.53	1330	1429	1330	1721	927	1324	1390.51	4.22	-80720	1348	1336	1318	1306	1288	1342	1312	160	397	500	790	1	1	32000000	451	13.68	1.36	12	3.54	103.00	1039.00	3265	20231122	-56.85	820	20230405	71.83	1970	-28.48	20240102	1300	8.38	20240328	3265	-56.85	20231122	820	71.83	20230405	0.36	N	033250	500	160 억	1350609	N	N	12	N	N
3	20240329	150415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1409	85	2	6.42	1471845337	1059243	582.52	1330	1429	1330	1721	927	1324	1389.53	4.22	-79517	1348	1336	1318	1306	1288	1342	1312	160	397	500	790	1	1	32000000	451	13.68	1.36	12	3.31	103.00	1039.00	3265	20231122	-56.85	820	20230405	71.83	1970	-28.48	20240102	1300	8.38	20240328	3265	-56.85	20231122	820	71.83	20230405	0.36	N	033250	500	160 억	1350609	N	N	12	N	N
4	20240329	140409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1370	46	2	3.47	1266845874	912858	502.02	1330	1429	1330	1721	927	1324	1387.78	4.22	-80190	1348	1336	1318	1306	1288	1342	1312	160	397	500	790	1	1	32000000	438	13.30	1.32	12	2.85	103.00	1039.00	3265	20231122	-58.04	820	20230405	67.07	1970	-30.46	20240102	1300	5.38	20240328	3265	-58.04	20231122	820	67.07	20230405	0.36	N	033250	500	160 억	1350609	N	N	12	N	N
5	20240329	130406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1361	37	2	2.79	1233510638	888588	488.67	1330	1429	1330	1721	927	1324	1388.17	4.22	-74970	1348	1336	1318	1306	1288	1342	1312	160	397	500	790	1	1	32000000	436	13.21	1.31	12	2.78	103.00	1039.00	3265	20231122	-58.32	820	20230405	65.98	1970	-30.91	20240102	1300	4.69	20240328	3265	-58.32	20231122	820	65.98	20230405	0.36	N	033250	500	160 억	1350609	N	N	12	N	N
6	20240329	120410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	51	2	3.85	1182553458	851267	468.15	1330	1429	1330	1721	927	1324	1389.17	4.22	-60264	1348	1336	1318	1306	1288	1342	1312	160	397	500	790	1	1	32000000	440	13.35	1.32	12	2.66	103.00	1039.00	3265	20231122	-57.89	820	20230405	67.68	1970	-30.20	20240102	1300	5.77	20240328	3265	-57.89	20231122	820	67.68	20230405	0.36	N	033250	500	160 억	1350609	N	N	12	N	N
7	20240329	110406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1383	59	2	4.46	1034033901	744692	409.54	1330	1429	1330	1721	927	1324	1388.54	4.22	-61030	1348	1336	1318	1306	1288	1342	1312	160	397	500	790	1	1	32000000	443	13.43	1.33	12	2.33	103.00	1039.00	3265	20231122	-57.64	820	20230405	68.66	1970	-29.80	20240102	1300	6.38	20240328	3265	-57.64	20231122	820	68.66	20230405	0.36	N	033250	500	160 억	1350609	N	N	12	N	N
8	20240329	100407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	34	2	2.57	961938306	692142	380.64	1330	1429	1330	1721	927	1324	1389.80	4.22	-63035	1348	1336	1318	1306	1288	1342	1312	160	397	500	790	1	1	32000000	435	13.18	1.31	12	2.16	103.00	1039.00	3265	20231122	-58.41	820	20230405	65.61	1970	-31.07	20240102	1300	4.46	20240328	3265	-58.41	20231122	820	65.61	20230405	0.36	N	033250	500	160 억	1350609	N	N	12	N	N
9	20240329	090404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1348	24	2	1.81	22261824	16631	9.15	1330	1350	1330	1721	927	1324	1338.57	4.22	8500	1348	1336	1318	1306	1288	1342	1312	160	397	500	790	1	1	32000000	431	13.09	1.30	12	0.05	103.00	1039.00	3265	20231122	-58.71	820	20230405	64.39	1970	-31.57	20240102	1300	3.69	20240328	3265	-58.71	20231122	820	64.39	20230405	0.36	N	033250	500	160 억	1350609	N	N	12	N	N
10	20240328	160409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	14	2	1.07	235864592	179033	66.13	1311	1330	1300	1703	917	1310	1317.40	4.11	12866	1349	1329	1315	1295	1281	1322	1288	160	393	500	780	1	1	32000000	424	12.85	1.27	12	0.56	103.00	1039.00	3265	20231122	-59.45	820	20230405	61.46	1970	-32.79	20240102	1300	1.85	20240328	3265	-59.45	20231122	820	61.46	20230405	0.37	N	033250	500	160 억	1315722	N	N	12	N	N
11	20240328	150409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1313	3	2	0.23	200445740	152257	56.24	1311	1330	1300	1703	917	1310	1316.50	4.11	22686	1349	1329	1315	1295	1281	1322	1288	160	393	500	780	1	1	32000000	420	12.75	1.26	12	0.48	103.00	1039.00	3265	20231122	-59.79	820	20230405	60.12	1970	-33.35	20240102	1300	1.00	20240328	3265	-59.79	20231122	820	60.12	20230405	0.37	N	033250	500	160 억	1315722	N	N	6	N	N
12	20240328	140405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1314	4	2	0.31	182666328	138722	51.24	1311	1330	1300	1703	917	1310	1316.78	4.11	20434	1349	1329	1315	1295	1281	1322	1288	160	393	500	780	1	1	32000000	420	12.76	1.26	12	0.43	103.00	1039.00	3265	20231122	-59.75	820	20230405	60.24	1970	-33.30	20240102	1300	1.08	20240328	3265	-59.75	20231122	820	60.24	20230405	0.37	N	033250	500	160 억	1315722	N	N	6	N	N
13	20240328	130402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1322	12	2	0.92	163128960	123922	45.77	1311	1330	1300	1703	917	1310	1316.38	4.11	20978	1349	1329	1315	1295	1281	1322	1288	160	393	500	780	1	1	32000000	423	12.83	1.27	12	0.39	103.00	1039.00	3265	20231122	-59.51	820	20230405	61.22	1970	-32.89	20240102	1300	1.69	20240328	3265	-59.51	20231122	820	61.22	20230405	0.37	N	033250	500	160 억	1315722	N	N	6	N	N
14	20240328	120407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	9	2	0.69	135051277	102668	37.92	1311	1330	1300	1703	917	1310	1315.42	4.11	26885	1349	1329	1315	1295	1281	1322	1288	160	393	500	780	1	1	32000000	422	12.81	1.27	12	0.32	103.00	1039.00	3265	20231122	-59.60	820	20230405	60.85	1970	-33.05	20240102	1300	1.46	20240328	3265	-59.60	20231122	820	60.85	20230405	0.37	N	033250	500	160 억	1315722	N	N	6	N	N
15	20240328	110405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1312	2	2	0.15	103864359	78978	29.17	1311	1330	1300	1703	917	1310	1315.10	4.11	20982	1349	1329	1315	1295	1281	1322	1288	160	393	500	780	1	1	32000000	420	12.74	1.26	12	0.25	103.00	1039.00	3265	20231122	-59.82	820	20230405	60.00	1970	-33.40	20240102	1300	0.92	20240328	3265	-59.82	20231122	820	60.00	20230405	0.37	N	033250	500	160 억	1315722	N	N	6	N	N
16	20240328	100408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1316	6	2	0.46	71430604	54248	20.04	1311	1330	1300	1703	917	1310	1316.74	4.11	8919	1349	1329	1315	1295	1281	1322	1288	160	393	500	780	1	1	32000000	421	12.78	1.27	12	0.17	103.00	1039.00	3265	20231122	-59.69	820	20230405	60.49	1970	-33.20	20240102	1300	1.23	20240328	3265	-59.69	20231122	820	60.49	20230405	0.37	N	033250	500	160 억	1315722	N	N	6	N	N
17	20240328	090412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1314	4	2	0.31	1091079	831	0.31	1311	1314	1311	1703	917	1310	1312.97	4.11	-416	1349	1329	1315	1295	1281	1322	1288	160	393	500	780	1	1	32000000	420	12.76	1.26	12	0.00	103.00	1039.00	3265	20231122	-59.75	820	20230405	60.24	1970	-33.30	20240102	1301	1.00	20240327	3265	-59.75	20231122	820	60.24	20230405	0.37	N	033250	500	160 억	1315722	N	N	6	N	N
18	20240327	160410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1310	-19	5	-1.43	354409597	270034	100.71	1335	1335	1301	1727	931	1329	1312.46	3.91	62895	1381	1354	1334	1307	1287	1345	1298	160	398	500	790	1	1	32000000	419	-109.17	1.35	12	0.84	-12.00	967.00	3265	20231122	-59.88	820	20230405	59.76	1970	-33.50	20240102	1301	0.69	20240327	3265	-59.88	20231122	820	59.76	20230405	0.42	N	033250	500	160 억	1251889	N	N	6	N	N
19	20240327	150411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1313	-16	5	-1.20	344391298	262401	97.87	1335	1335	1301	1727	931	1329	1312.46	3.91	62963	1381	1354	1334	1307	1287	1345	1298	160	398	500	790	1	1	32000000	420	-109.42	1.36	12	0.82	-12.00	967.00	3265	20231122	-59.79	820	20230405	60.12	1970	-33.35	20240102	1301	0.92	20240327	3265	-59.79	20231122	820	60.12	20230405	0.42	N	033250	500	160 억	1251889	N	N	7	N	N
20	20240327	140412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	-14	5	-1.05	291951217	222550	83.00	1335	1335	1301	1727	931	1329	1311.85	3.91	53907	1381	1354	1334	1307	1287	1345	1298	160	398	500	790	1	1	32000000	421	-109.58	1.36	12	0.70	-12.00	967.00	3265	20231122	-59.72	820	20230405	60.37	1970	-33.25	20240102	1301	1.08	20240327	3265	-59.72	20231122	820	60.37	20230405	0.42	N	033250	500	160 억	1251889	N	N	7	N	N
21	20240327	130412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	-18	5	-1.35	273481437	208505	77.76	1335	1335	1301	1727	931	1329	1311.63	3.91	46049	1381	1354	1334	1307	1287	1345	1298	160	398	500	790	1	1	32000000	420	-109.25	1.36	12	0.65	-12.00	967.00	3265	20231122	-59.85	820	20230405	59.88	1970	-33.45	20240102	1301	0.77	20240327	3265	-59.85	20231122	820	59.88	20230405	0.42	N	033250	500	160 억	1251889	N	N	7	N	N
22	20240327	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1317	-12	5	-0.90	240717058	183520	68.45	1335	1335	1301	1727	931	1329	1311.67	3.91	38216	1381	1354	1334	1307	1287	1345	1298	160	398	500	790	1	1	32000000	421	-109.75	1.36	12	0.57	-12.00	967.00	3265	20231122	-59.66	820	20230405	60.61	1970	-33.15	20240102	1301	1.23	20240327	3265	-59.66	20231122	820	60.61	20230405	0.42	N	033250	500	160 억	1251889	N	N	7	N	N
23	20240327	110411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1311	-18	5	-1.35	208742348	159144	59.35	1335	1335	1301	1727	931	1329	1311.66	3.91	28695	1381	1354	1334	1307	1287	1345	1298	160	398	500	790	1	1	32000000	420	-109.25	1.36	12	0.50	-12.00	967.00	3265	20231122	-59.85	820	20230405	59.88	1970	-33.45	20240102	1301	0.77	20240327	3265	-59.85	20231122	820	59.88	20230405	0.42	N	033250	500	160 억	1251889	N	N	7	N	N
24	20240327	100407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1315	-14	5	-1.05	158277262	120750	45.04	1335	1335	1301	1727	931	1329	1310.78	3.91	14754	1381	1354	1334	1307	1287	1345	1298	160	398	500	790	1	1	32000000	421	-109.58	1.36	12	0.38	-12.00	967.00	3265	20231122	-59.72	820	20230405	60.37	1970	-33.25	20240102	1301	1.08	20240327	3265	-59.72	20231122	820	60.37	20230405	0.42	N	033250	500	160 억	1251889	N	N	7	N	N
25	20240327	090412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-5	5	-0.38	8335901	6256	2.33	1335	1335	1323	1727	931	1329	1332.46	3.91	-2510	1381	1354	1334	1307	1287	1345	1298	160	398	500	790	1	1	32000000	424	-110.33	1.37	12	0.02	-12.00	967.00	3265	20231122	-59.45	820	20230405	61.46	1970	-32.79	20240102	1314	0.76	20240326	3265	-59.45	20231122	820	61.46	20230405	0.42	N	033250	500	160 억	1251889	N	N	7	N	N
26	20240326	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	-6	5	-0.45	351719451	263256	51.14	1335	1361	1314	1735	935	1335	1336.04	3.88	8244	1415	1374	1350	1309	1285	1363	1298	160	400	500	800	1	1	32000000	425	-110.75	1.37	12	0.82	-12.00	967.00	3265	20231122	-59.30	820	20230405	62.07	1970	-32.54	20240102	1314	1.14	20240326	3265	-59.30	20231122	820	62.07	20230405	0.40	N	033250	500	160 억	1242203	N	N	7	N	N
27	20240326	150406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	-7	5	-0.52	342615188	256400	49.80	1335	1361	1314	1735	935	1335	1336.25	3.88	5529	1415	1374	1350	1309	1285	1363	1298	160	400	500	800	1	1	32000000	425	-110.67	1.37	12	0.80	-12.00	967.00	3265	20231122	-59.33	820	20230405	61.95	1970	-32.59	20240102	1314	1.07	20240326	3265	-59.33	20231122	820	61.95	20230405	0.40	N	033250	500	160 억	1242203	N	N	48	N	N
28	20240326	140404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	-6	5	-0.45	294055599	219803	42.70	1335	1361	1314	1735	935	1335	1337.81	3.88	-917	1415	1374	1350	1309	1285	1363	1298	160	400	500	800	1	1	32000000	425	-110.75	1.37	12	0.69	-12.00	967.00	3265	20231122	-59.30	820	20230405	62.07	1970	-32.54	20240102	1314	1.14	20240326	3265	-59.30	20231122	820	62.07	20230405	0.40	N	033250	500	160 억	1242203	N	N	48	N	N
29	20240326	130403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	6	2	0.45	265766579	198602	38.58	1335	1361	1314	1735	935	1335	1338.19	3.88	2628	1415	1374	1350	1309	1285	1363	1298	160	400	500	800	1	1	32000000	429	-111.75	1.39	12	0.62	-12.00	967.00	3265	20231122	-58.93	820	20230405	63.54	1970	-31.93	20240102	1314	2.05	20240326	3265	-58.93	20231122	820	63.54	20230405	0.40	N	033250	500	160 억	1242203	N	N	48	N	N
30	20240326	120404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1347	12	2	0.90	256387329	191652	37.23	1335	1361	1314	1735	935	1335	1337.78	3.88	2267	1415	1374	1350	1309	1285	1363	1298	160	400	500	800	1	1	32000000	431	-112.25	1.39	12	0.60	-12.00	967.00	3265	20231122	-58.74	820	20230405	64.27	1970	-31.62	20240102	1314	2.51	20240326	3265	-58.74	20231122	820	64.27	20230405	0.40	N	033250	500	160 억	1242203	N	N	48	N	N
31	20240326	110358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1350	15	2	1.12	223749450	167421	32.52	1335	1361	1314	1735	935	1335	1336.45	3.88	-2220	1415	1374	1350	1309	1285	1363	1298	160	400	500	800	1	1	32000000	432	-112.50	1.40	12	0.52	-12.00	967.00	3265	20231122	-58.65	820	20230405	64.63	1970	-31.47	20240102	1314	2.74	20240326	3265	-58.65	20231122	820	64.63	20230405	0.40	N	033250	500	160 억	1242203	N	N	48	N	N
32	20240326	100406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	-6	5	-0.45	162353614	121829	23.66	1335	1353	1314	1735	935	1335	1332.64	3.88	7393	1415	1374	1350	1309	1285	1363	1298	160	400	500	800	1	1	32000000	425	-110.75	1.37	12	0.38	-12.00	967.00	3265	20231122	-59.30	820	20230405	62.07	1970	-32.54	20240102	1314	1.14	20240326	3265	-59.30	20231122	820	62.07	20230405	0.40	N	033250	500	160 억	1242203	N	N	48	N	N
33	20240326	090404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1319	-16	5	-1.20	39977277	30112	5.85	1335	1335	1319	1735	935	1335	1327.62	3.88	-25671	1415	1374	1350	1309	1285	1363	1298	160	400	500	800	1	1	32000000	422	-109.92	1.36	12	0.09	-12.00	967.00	3265	20231122	-59.60	820	20230405	60.85	1970	-33.05	20240102	1319	0.00	20240326	3265	-59.60	20231122	820	60.85	20230405	0.40	N	033250	500	160 억	1242203	N	N	48	N	N
34	20240325	160416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	-30	5	-2.20	692821413	513409	83.25	1365	1391	1326	1774	956	1365	1349.46	3.42	113209	1449	1407	1383	1341	1317	1395	1329	160	409	500	810	1	1	32000000	427	-111.25	1.38	12	1.60	-12.00	967.00	3265	20231122	-59.11	820	20230405	62.80	1970	-32.23	20240102	1326	0.68	20240325	3265	-59.11	20231122	820	62.80	20230405	0.40	N	033250	500	160 억	1093984	N	N	48	N	N
35	20240325	150419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1329	-36	5	-2.64	658575534	487720	79.08	1365	1391	1326	1774	956	1365	1350.31	3.42	109803	1449	1407	1383	1341	1317	1395	1329	160	409	500	810	1	1	32000000	425	-110.75	1.37	12	1.52	-12.00	967.00	3265	20231122	-59.30	820	20230405	62.07	1970	-32.54	20240102	1326	0.23	20240325	3265	-59.30	20231122	820	62.07	20230405	0.40	N	033250	500	160 억	1093984	N	N	19	N	N
36	20240325	140418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1335	-30	5	-2.20	494111649	364193	59.05	1365	1391	1328	1774	956	1365	1356.73	3.42	64028	1449	1407	1383	1341	1317	1395	1329	160	409	500	810	1	1	32000000	427	-111.25	1.38	12	1.14	-12.00	967.00	3265	20231122	-59.11	820	20230405	62.80	1970	-32.23	20240102	1328	0.53	20240325	3265	-59.11	20231122	820	62.80	20230405	0.40	N	033250	500	160 억	1093984	N	N	19	N	N
37	20240325	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1339	-26	5	-1.90	390233816	286459	46.45	1365	1391	1338	1774	956	1365	1362.27	3.42	33796	1449	1407	1383	1341	1317	1395	1329	160	409	500	810	1	1	32000000	428	-111.58	1.38	12	0.90	-12.00	967.00	3265	20231122	-58.99	820	20230405	63.29	1970	-32.03	20240102	1338	0.07	20240325	3265	-58.99	20231122	820	63.29	20230405	0.40	N	033250	500	160 억	1093984	N	N	19	N	N
38	20240325	120423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1348	-17	5	-1.25	310257684	226865	36.79	1365	1391	1340	1774	956	1365	1367.59	3.42	27392	1449	1407	1383	1341	1317	1395	1329	160	409	500	810	1	1	32000000	431	-112.33	1.39	12	0.71	-12.00	967.00	3265	20231122	-58.71	820	20230405	64.39	1970	-31.57	20240102	1340	0.60	20240325	3265	-58.71	20231122	820	64.39	20230405	0.40	N	033250	500	160 억	1093984	N	N	19	N	N
39	20240325	110420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1349	-16	5	-1.17	290078903	211908	34.36	1365	1391	1340	1774	956	1365	1368.89	3.42	22209	1449	1407	1383	1341	1317	1395	1329	160	409	500	810	1	1	32000000	432	-112.42	1.40	12	0.66	-12.00	967.00	3265	20231122	-58.68	820	20230405	64.51	1970	-31.52	20240102	1340	0.67	20240325	3265	-58.68	20231122	820	64.51	20230405	0.40	N	033250	500	160 억	1093984	N	N	19	N	N
40	20240325	100418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1381	16	2	1.17	160368372	116232	18.85	1365	1391	1365	1774	956	1365	1379.74	3.42	26991	1449	1407	1383	1341	1317	1395	1329	160	409	500	810	1	1	32000000	442	-115.08	1.43	12	0.36	-12.00	967.00	3265	20231122	-57.70	820	20230405	68.41	1970	-29.90	20240102	1359	1.62	20240322	3265	-57.70	20231122	820	68.41	20230405	0.40	N	033250	500	160 억	1093984	N	N	19	N	N
41	20240325	090420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1370	5	2	0.37	20255989	14784	2.40	1365	1377	1365	1774	956	1365	1370.16	3.42	-5380	1449	1407	1383	1341	1317	1395	1329	160	409	500	810	1	1	32000000	438	-114.17	1.42	12	0.05	-12.00	967.00	3265	20231122	-58.04	820	20230405	67.07	1970	-30.46	20240102	1359	0.81	20240322	3265	-58.04	20231122	820	67.07	20230405	0.40	N	033250	500	160 억	1093984	N	N	19	N	N
42	20240322	160416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	-60	5	-4.21	847326994	614610	242.94	1425	1425	1359	1852	998	1425	1378.65	3.45	-105155	1451	1437	1414	1400	1377	1445	1408	160	427	500	850	1	1	32000000	437	-113.75	1.41	12	1.92	-12.00	967.00	3265	20231122	-58.19	820	20230405	66.46	1970	-30.71	20240102	1359	0.44	20240322	3265	-58.19	20231122	820	66.46	20230405	0.40	N	033250	500	160 억	1105038	N	N	19	N	N
43	20240322	150421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1360	-65	5	-4.56	793297008	574920	227.25	1425	1425	1360	1852	998	1425	1379.82	3.45	-97708	1451	1437	1414	1400	1377	1445	1408	160	427	500	850	1	1	32000000	435	-113.33	1.41	12	1.80	-12.00	967.00	3265	20231122	-58.35	820	20230405	65.85	1970	-30.96	20240102	1360	0.00	20240322	3265	-58.35	20231122	820	65.85	20230405	0.40	N	033250	500	160 억	1105038	N	N	32	N	N
44	20240322	140415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1376	-49	5	-3.44	466992745	335917	132.78	1425	1425	1374	1852	998	1425	1390.17	3.45	-47377	1451	1437	1414	1400	1377	1445	1408	160	427	500	850	1	1	32000000	440	-114.67	1.42	12	1.05	-12.00	967.00	3265	20231122	-57.86	820	20230405	67.80	1970	-30.15	20240102	1374	0.15	20240322	3265	-57.86	20231122	820	67.80	20230405	0.40	N	033250	500	160 억	1105038	N	N	32	N	N
45	20240322	130418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1383	-42	5	-2.95	402930679	289416	114.40	1425	1425	1380	1852	998	1425	1392.19	3.45	-36393	1451	1437	1414	1400	1377	1445	1408	160	427	500	850	1	1	32000000	443	-115.25	1.43	12	0.90	-12.00	967.00	3265	20231122	-57.64	820	20230405	68.66	1970	-29.80	20240102	1380	0.22	20240322	3265	-57.64	20231122	820	68.66	20230405	0.40	N	033250	500	160 억	1105038	N	N	32	N	N
46	20240322	120413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1382	-43	5	-3.02	329558119	236342	93.42	1425	1425	1380	1852	998	1425	1394.37	3.45	-38374	1451	1437	1414	1400	1377	1445	1408	160	427	500	850	1	1	32000000	442	-115.17	1.43	12	0.74	-12.00	967.00	3265	20231122	-57.67	820	20230405	68.54	1970	-29.85	20240102	1380	0.14	20240322	3265	-57.67	20231122	820	68.54	20230405	0.40	N	033250	500	160 억	1105038	N	N	32	N	N
47	20240322	110420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1382	-43	5	-3.02	291833386	209052	82.63	1425	1425	1382	1852	998	1425	1395.94	3.45	-41073	1451	1437	1414	1400	1377	1445	1408	160	427	500	850	1	1	32000000	442	-115.17	1.43	12	0.65	-12.00	967.00	3265	20231122	-57.67	820	20230405	68.54	1970	-29.85	20240102	1382	0.00	20240322	3265	-57.67	20231122	820	68.54	20230405	0.40	N	033250	500	160 억	1105038	N	N	32	N	N
48	20240322	100416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1404	-21	5	-1.47	157440049	112320	44.40	1425	1425	1386	1852	998	1425	1401.65	3.45	-61415	1451	1437	1414	1400	1377	1445	1408	160	427	500	850	1	1	32000000	449	-117.00	1.45	12	0.35	-12.00	967.00	3265	20231122	-57.00	820	20230405	71.22	1970	-28.73	20240102	1386	1.30	20240322	3265	-57.00	20231122	820	71.22	20230405	0.40	N	033250	500	160 억	1105038	N	N	32	N	N
49	20240322	090414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1424	-1	5	-0.07	13752360	9656	3.82	1425	1425	1416	1852	998	1425	1424.21	3.45	-2019	1451	1437	1414	1400	1377	1445	1408	160	427	500	850	1	1	32000000	456	-118.67	1.47	12	0.03	-12.00	967.00	3265	20231122	-56.39	820	20230405	73.66	1970	-27.72	20240102	1386	2.74	20240320	3265	-56.39	20231122	820	73.66	20230405	0.40	N	033250	500	160 억	1105038	N	N	32	N	N
50	20240321	160415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1425	21	2	1.50	350446116	247557	57.87	1395	1428	1391	1825	983	1404	1415.62	3.06	93131	1454	1428	1407	1381	1360	1418	1371	160	421	500	840	1	1	32000000	456	-118.75	1.47	12	0.77	-12.00	967.00	3265	20231122	-56.36	820	20230405	73.78	1970	-27.66	20240102	1386	2.81	20240320	3265	-56.36	20231122	820	73.78	20230405	0.40	N	033250	500	160 억	978626	N	N	32	N	N
51	20240321	150415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1416	12	2	0.85	322763814	228058	53.31	1395	1428	1391	1825	983	1404	1415.27	3.06	95031	1454	1428	1407	1381	1360	1418	1371	160	421	500	840	1	1	32000000	453	-118.00	1.46	12	0.71	-12.00	967.00	3265	20231122	-56.63	820	20230405	72.68	1970	-28.12	20240102	1386	2.16	20240320	3265	-56.63	20231122	820	72.68	20230405	0.40	N	033250	500	160 억	978626	N	N	2	N	N
52	20240321	140416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1418	14	2	1.00	278638078	196939	46.03	1395	1428	1391	1825	983	1404	1414.84	3.06	91904	1454	1428	1407	1381	1360	1418	1371	160	421	500	840	1	1	32000000	454	-118.17	1.47	12	0.62	-12.00	967.00	3265	20231122	-56.57	820	20230405	72.93	1970	-28.02	20240102	1386	2.31	20240320	3265	-56.57	20231122	820	72.93	20230405	0.40	N	033250	500	160 억	978626	N	N	2	N	N
53	20240321	130413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1427	23	2	1.64	259662555	183573	42.91	1395	1428	1391	1825	983	1404	1414.49	3.06	91386	1454	1428	1407	1381	1360	1418	1371	160	421	500	840	1	1	32000000	457	-118.92	1.48	12	0.57	-12.00	967.00	3265	20231122	-56.29	820	20230405	74.02	1970	-27.56	20240102	1386	2.96	20240320	3265	-56.29	20231122	820	74.02	20230405	0.40	N	033250	500	160 억	978626	N	N	2	N	N
54	20240321	120415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1417	13	2	0.93	150154379	106551	24.91	1395	1426	1391	1825	983	1404	1409.23	3.06	29014	1454	1428	1407	1381	1360	1418	1371	160	421	500	840	1	1	32000000	453	-118.08	1.47	12	0.33	-12.00	967.00	3265	20231122	-56.60	820	20230405	72.80	1970	-28.07	20240102	1386	2.24	20240320	3265	-56.60	20231122	820	72.80	20230405	0.40	N	033250	500	160 억	978626	N	N	2	N	N
55	20240321	110414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1424	20	2	1.42	133014323	94448	22.08	1395	1426	1391	1825	983	1404	1408.33	3.06	31087	1454	1428	1407	1381	1360	1418	1371	160	421	500	840	1	1	32000000	456	-118.67	1.47	12	0.30	-12.00	967.00	3265	20231122	-56.39	820	20230405	73.66	1970	-27.72	20240102	1386	2.74	20240320	3265	-56.39	20231122	820	73.66	20230405	0.40	N	033250	500	160 억	978626	N	N	2	N	N
56	20240321	100415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1410	6	2	0.43	90756607	64630	15.11	1395	1413	1391	1825	983	1404	1404.25	3.06	24442	1454	1428	1407	1381	1360	1418	1371	160	421	500	840	1	1	32000000	451	-117.50	1.46	12	0.20	-12.00	967.00	3265	20231122	-56.81	820	20230405	71.95	1970	-28.43	20240102	1386	1.73	20240320	3265	-56.81	20231122	820	71.95	20230405	0.40	N	033250	500	160 억	978626	N	N	2	N	N
57	20240321	090416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1411	7	2	0.50	18133744	12980	3.03	1395	1411	1391	1825	983	1404	1397.05	3.06	6000	1454	1428	1407	1381	1360	1418	1371	160	421	500	840	1	1	32000000	452	-117.58	1.46	12	0.04	-12.00	967.00	3265	20231122	-56.78	820	20230405	72.07	1970	-28.38	20240102	1386	1.80	20240320	3265	-56.78	20231122	820	72.07	20230405	0.40	N	033250	500	160 억	978626	N	N	2	N	N
58	20240320	160412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1404	-9	5	-0.64	598612877	426419	127.23	1413	1433	1386	1836	990	1413	1403.81	2.95	-13272	1468	1440	1423	1395	1378	1432	1387	160	423	500	840	1	1	32000000	449	-117.00	1.45	12	1.33	-12.00	967.00	3265	20231122	-57.00	820	20230405	71.22	1970	-28.73	20240102	1386	1.30	20240320	3265	-57.00	20231122	820	71.22	20230405	0.40	N	033250	500	160 억	943118	N	N	2	N	N
59	20240320	150413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1399	-14	5	-0.99	543272398	386907	115.44	1413	1433	1386	1836	990	1413	1404.14	2.95	-21175	1468	1440	1423	1395	1378	1432	1387	160	423	500	840	1	1	32000000	448	-116.58	1.45	12	1.21	-12.00	967.00	3265	20231122	-57.15	820	20230405	70.61	1970	-28.98	20240102	1386	0.94	20240320	3265	-57.15	20231122	820	70.61	20230405	0.40	N	033250	500	160 억	943118	N	N	76	N	N
60	20240320	140416	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1393	-20	5	-1.42	394553830	280373	83.65	1413	1433	1386	1836	990	1413	1407.25	2.95	-49832	1468	1440	1423	1395	1378	1432	1387	160	423	500	840	1	1	32000000	446	-116.08	1.44	12	0.88	-12.00	967.00	3265	20231122	-57.34	820	20230405	69.88	1970	-29.29	20240102	1386	0.51	20240320	3265	-57.34	20231122	820	69.88	20230405	0.40	N	033250	500	160 억	943118	N	N	76	N	N
61	20240320	130417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1400	-13	5	-0.92	351023578	249201	74.35	1413	1433	1386	1836	990	1413	1408.60	2.95	-44786	1468	1440	1423	1395	1378	1432	1387	160	423	500	840	1	1	32000000	448	-116.67	1.45	12	0.78	-12.00	967.00	3265	20231122	-57.12	820	20230405	70.73	1970	-28.93	20240102	1386	1.01	20240320	3265	-57.12	20231122	820	70.73	20230405	0.40	N	033250	500	160 억	943118	N	N	76	N	N
62	20240320	120415	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1405	-8	5	-0.57	301931093	214155	63.90	1413	1433	1386	1836	990	1413	1409.87	2.95	-34005	1468	1440	1423	1395	1378	1432	1387	160	423	500	840	1	1	32000000	450	-117.08	1.45	12	0.67	-12.00	967.00	3265	20231122	-56.97	820	20230405	71.34	1970	-28.68	20240102	1386	1.37	20240320	3265	-56.97	20231122	820	71.34	20230405	0.40	N	033250	500	160 억	943118	N	N	76	N	N
63	20240320	110414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1412	-1	5	-0.07	249610139	176852	52.77	1413	1433	1386	1836	990	1413	1411.41	2.95	-7832	1468	1440	1423	1395	1378	1432	1387	160	423	500	840	1	1	32000000	452	-117.67	1.46	12	0.55	-12.00	967.00	3265	20231122	-56.75	820	20230405	72.20	1970	-28.32	20240102	1386	1.88	20240320	3265	-56.75	20231122	820	72.20	20230405	0.40	N	033250	500	160 억	943118	N	N	76	N	N
64	20240320	100412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1412	-1	5	-0.07	187750205	132918	39.66	1413	1433	1386	1836	990	1413	1412.53	2.95	10130	1468	1440	1423	1395	1378	1432	1387	160	423	500	840	1	1	32000000	452	-117.67	1.46	12	0.42	-12.00	967.00	3265	20231122	-56.75	820	20230405	72.20	1970	-28.32	20240102	1386	1.88	20240320	3265	-56.75	20231122	820	72.20	20230405	0.40	N	033250	500	160 억	943118	N	N	76	N	N
65	20240320	090410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1413	0	3	0.00	25181329	18024	5.38	1413	1413	1386	1836	990	1413	1397.10	2.95	1940	1468	1440	1423	1395	1378	1432	1387	160	423	500	840	1	1	32000000	452	-117.75	1.46	12	0.06	-12.00	967.00	3265	20231122	-56.72	820	20230405	72.32	1970	-28.27	20240102	1386	1.95	20240320	3265	-56.72	20231122	820	72.32	20230405	0.40	N	033250	500	160 억	943118	N	N	76	N	N
66	20240319	160407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1413	-43	5	-2.95	473235964	334209	105.92	1451	1451	1406	1892	1020	1456	1415.99	3.12	-55385	1483	1469	1442	1428	1401	1476	1435	160	436	500	870	1	1	32000000	452	-117.75	1.46	12	1.04	-12.00	967.00	3265	20231122	-56.72	820	20230405	72.32	1970	-28.27	20240102	1406	0.50	20240319	3265	-56.72	20231122	820	72.32	20230405	0.39	N	033250	500	160 억	997921	N	N	76	N	N
67	20240319	150413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1415	-41	5	-2.82	417055318	294374	93.29	1451	1451	1406	1892	1020	1456	1416.75	3.12	-51294	1483	1469	1442	1428	1401	1476	1435	160	436	500	870	1	1	32000000	453	-117.92	1.46	12	0.92	-12.00	967.00	3265	20231122	-56.66	820	20230405	72.56	1970	-28.17	20240102	1406	0.64	20240319	3265	-56.66	20231122	820	72.56	20230405	0.39	N	033250	500	160 억	997921	N	N	24	N	N
68	20240319	140413	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1408	-48	5	-3.30	394575481	278444	88.24	1451	1451	1406	1892	1020	1456	1417.07	3.12	-46030	1483	1469	1442	1428	1401	1476	1435	160	436	500	870	1	1	32000000	451	-117.33	1.46	12	0.87	-12.00	967.00	3265	20231122	-56.88	820	20230405	71.71	1970	-28.53	20240102	1406	0.14	20240319	3265	-56.88	20231122	820	71.71	20230405	0.39	N	033250	500	160 억	997921	N	N	24	N	N
69	20240319	130349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1409	-47	5	-3.23	329348330	232155	73.57	1451	1451	1409	1892	1020	1456	1418.66	3.12	-51250	1483	1469	1442	1428	1401	1476	1435	160	436	500	870	1	1	32000000	451	-117.42	1.46	12	0.73	-12.00	967.00	3265	20231122	-56.85	820	20230405	71.83	1970	-28.48	20240102	1409	0.00	20240319	3265	-56.85	20231122	820	71.83	20230405	0.39	N	033250	500	160 억	997921	N	N	24	N	N
70	20240319	120412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1421	-35	5	-2.40	195322134	137421	43.55	1451	1451	1415	1892	1020	1456	1421.34	3.12	-31326	1483	1469	1442	1428	1401	1476	1435	160	436	500	870	1	1	32000000	455	-118.42	1.47	12	0.43	-12.00	967.00	3265	20231122	-56.48	820	20230405	73.29	1970	-27.87	20240102	1415	0.42	20240319	3265	-56.48	20231122	820	73.29	20230405	0.39	N	033250	500	160 억	997921	N	N	24	N	N
71	20240319	110412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1416	-40	5	-2.75	150816842	106041	33.61	1451	1451	1415	1892	1020	1456	1422.25	3.12	-15877	1483	1469	1442	1428	1401	1476	1435	160	436	500	870	1	1	32000000	453	-118.00	1.46	12	0.33	-12.00	967.00	3265	20231122	-56.63	820	20230405	72.68	1970	-28.12	20240102	1415	0.07	20240319	3265	-56.63	20231122	820	72.68	20230405	0.39	N	033250	500	160 억	997921	N	N	24	N	N
72	20240319	100412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1424	-32	5	-2.20	90070845	63218	20.03	1451	1451	1416	1892	1020	1456	1424.76	3.12	-9363	1483	1469	1442	1428	1401	1476	1435	160	436	500	870	1	1	32000000	456	-118.67	1.47	12	0.20	-12.00	967.00	3265	20231122	-56.39	820	20230405	73.66	1970	-27.72	20240102	1415	0.64	20240318	3265	-56.39	20231122	820	73.66	20230405	0.39	N	033250	500	160 억	997921	N	N	24	N	N
73	20240319	090411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1435	-21	5	-1.44	3453645	2385	0.76	1451	1451	1435	1892	1020	1456	1448.05	3.12	-1145	1483	1469	1442	1428	1401	1476	1435	160	436	500	870	1	1	32000000	459	-119.58	1.48	12	0.01	-12.00	967.00	3265	20231122	-56.05	820	20230405	75.00	1970	-27.16	20240102	1415	1.41	20240318	3265	-56.05	20231122	820	75.00	20230405	0.39	N	033250	500	160 억	997921	N	N	24	N	N
74	20240318	160409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1456	6	2	0.41	449564329	314164	94.20	1449	1456	1415	1885	1015	1450	1430.96	3.15	-10956	1503	1476	1451	1424	1399	1490	1438	160	435	500	870	1	1	32000000	466	-121.33	1.51	12	0.98	-12.00	967.00	3265	20231122	-55.41	820	20230405	77.56	1970	-26.09	20240102	1415	2.90	20240318	3265	-55.41	20231122	820	77.56	20230405	0.36	N	033250	500	160 억	1009552	N	N	24	N	N
75	20240318	150411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1442	-8	5	-0.55	412581152	288708	86.56	1449	1451	1415	1885	1015	1450	1429.06	3.15	-7138	1503	1476	1451	1424	1399	1490	1438	160	435	500	870	1	1	32000000	461	-120.17	1.49	12	0.90	-12.00	967.00	3265	20231122	-55.83	820	20230405	75.85	1970	-26.80	20240102	1415	1.91	20240318	3265	-55.83	20231122	820	75.85	20230405	0.36	N	033250	500	160 억	1009552	N	N	2	N	N
76	20240318	140410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1434	-16	5	-1.10	383228412	268287	80.44	1449	1451	1415	1885	1015	1450	1428.43	3.15	-22630	1503	1476	1451	1424	1399	1490	1438	160	435	500	870	1	1	32000000	459	-119.50	1.48	12	0.84	-12.00	967.00	3265	20231122	-56.08	820	20230405	74.88	1970	-27.21	20240102	1415	1.34	20240318	3265	-56.08	20231122	820	74.88	20230405	0.36	N	033250	500	160 억	1009552	N	N	2	N	N
77	20240318	130410	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1419	-31	5	-2.14	251119690	175901	52.74	1449	1451	1415	1885	1015	1450	1427.62	3.15	-31403	1503	1476	1451	1424	1399	1490	1438	160	435	500	870	1	1	32000000	454	-118.25	1.47	12	0.55	-12.00	967.00	3265	20231122	-56.54	820	20230405	73.05	1970	-27.97	20240102	1415	0.28	20240318	3265	-56.54	20231122	820	73.05	20230405	0.36	N	033250	500	160 억	1009552	N	N	2	N	N
78	20240318	120408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1421	-29	5	-2.00	213744930	149538	44.84	1449	1451	1420	1885	1015	1450	1429.37	3.15	-17269	1503	1476	1451	1424	1399	1490	1438	160	435	500	870	1	1	32000000	455	-118.42	1.47	12	0.47	-12.00	967.00	3265	20231122	-56.48	820	20230405	73.29	1970	-27.87	20240102	1420	0.07	20240318	3265	-56.48	20231122	820	73.29	20230405	0.36	N	033250	500	160 억	1009552	N	N	2	N	N
79	20240318	110411	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1440	-10	5	-0.69	174249417	121780	36.51	1449	1451	1420	1885	1015	1450	1430.85	3.15	-16568	1503	1476	1451	1424	1399	1490	1438	160	435	500	870	1	1	32000000	461	-120.00	1.49	12	0.38	-12.00	967.00	3265	20231122	-55.90	820	20230405	75.61	1970	-26.90	20240102	1420	1.41	20240318	3265	-55.90	20231122	820	75.61	20230405	0.36	N	033250	500	160 억	1009552	N	N	2	N	N
80	20240318	100408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1438	-12	5	-0.83	76000956	52915	15.87	1449	1451	1428	1885	1015	1450	1436.28	3.15	-6979	1503	1476	1451	1424	1399	1490	1438	160	435	500	870	1	1	32000000	460	-119.83	1.49	12	0.17	-12.00	967.00	3265	20231122	-55.96	820	20230405	75.37	1970	-27.01	20240102	1426	0.84	20240315	3265	-55.96	20231122	820	75.37	20230405	0.36	N	033250	500	160 억	1009552	N	N	2	N	N
81	20240318	090408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1437	-13	5	-0.90	15486666	10734	3.22	1449	1449	1432	1885	1015	1450	1442.77	3.15	-3223	1503	1476	1451	1424	1399	1490	1438	160	435	500	870	1	1	32000000	460	-119.75	1.49	12	0.03	-12.00	967.00	3265	20231122	-55.99	820	20230405	75.24	1970	-27.06	20240102	1426	0.77	20240315	3265	-55.99	20231122	820	75.24	20230405	0.36	N	033250	500	160 억	1009552	N	N	2	N	N
82	20240315	160405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1450	-5	5	-0.34	481206318	332691	82.95	1440	1478	1426	1891	1019	1455	1446.40	3.37	-61993	1519	1486	1460	1427	1401	1474	1415	160	436	500	870	1	1	32000000	464	-120.83	1.50	12	1.04	-12.00	967.00	3265	20231122	-55.59	820	20230405	76.83	1970	-26.40	20240102	1426	1.68	20240315	3265	-55.59	20231122	820	76.83	20230405	0.35	N	033250	500	160 억	1079806	N	N	2	N	N
83	20240315	150347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1434	-21	5	-1.44	414150191	286271	71.37	1440	1478	1426	1891	1019	1455	1446.70	3.37	-40180	1519	1486	1460	1427	1401	1474	1415	160	436	500	870	1	1	32000000	459	-119.50	1.48	12	0.89	-12.00	967.00	3265	20231122	-56.08	820	20230405	74.88	1970	-27.21	20240102	1426	0.56	20240315	3265	-56.08	20231122	820	74.88	20230405	0.35	N	033250	500	160 억	1079806	N	N	28	N	N
84	20240315	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1438	-17	5	-1.17	326554128	225069	56.11	1440	1478	1435	1891	1019	1455	1450.90	3.37	-24963	1519	1486	1460	1427	1401	1474	1415	160	436	500	870	1	1	32000000	460	-119.83	1.49	12	0.70	-12.00	967.00	3265	20231122	-55.96	820	20230405	75.37	1970	-27.01	20240102	1434	0.28	20240314	3265	-55.96	20231122	820	75.37	20230405	0.35	N	033250	500	160 억	1079806	N	N	28	N	N
85	20240315	130407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1447	-8	5	-0.55	285330480	196423	48.97	1440	1478	1435	1891	1019	1455	1452.63	3.37	-10305	1519	1486	1460	1427	1401	1474	1415	160	436	500	870	1	1	32000000	463	-120.58	1.50	12	0.61	-12.00	967.00	3265	20231122	-55.68	820	20230405	76.46	1970	-26.55	20240102	1434	0.91	20240314	3265	-55.68	20231122	820	76.46	20230405	0.35	N	033250	500	160 억	1079806	N	N	28	N	N
86	20240315	120407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1475	20	2	1.37	238960830	164458	41.00	1440	1478	1435	1891	1019	1455	1453.02	3.37	1461	1519	1486	1460	1427	1401	1474	1415	160	436	500	870	1	1	32000000	472	-122.92	1.53	12	0.51	-12.00	967.00	3265	20231122	-54.82	820	20230405	79.88	1970	-25.13	20240102	1434	2.86	20240314	3265	-54.82	20231122	820	79.88	20230405	0.35	N	033250	500	160 억	1079806	N	N	28	N	N
87	20240315	110405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1455	0	3	0.00	176127240	121590	30.31	1440	1466	1435	1891	1019	1455	1448.52	3.37	14467	1519	1486	1460	1427	1401	1474	1415	160	436	500	870	1	1	32000000	466	-121.25	1.50	12	0.38	-12.00	967.00	3265	20231122	-55.44	820	20230405	77.44	1970	-26.14	20240102	1434	1.46	20240314	3265	-55.44	20231122	820	77.44	20230405	0.35	N	033250	500	160 억	1079806	N	N	28	N	N
88	20240315	100405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1447	-8	5	-0.55	87238739	60482	15.08	1440	1457	1435	1891	1019	1455	1442.34	3.37	-9337	1519	1486	1460	1427	1401	1474	1415	160	436	500	870	1	1	32000000	463	-120.58	1.50	12	0.19	-12.00	967.00	3265	20231122	-55.68	820	20230405	76.46	1970	-26.55	20240102	1434	0.91	20240314	3265	-55.68	20231122	820	76.46	20230405	0.35	N	033250	500	160 억	1079806	N	N	28	N	N
89	20240315	090406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1441	-14	5	-0.96	8600099	5968	1.49	1440	1450	1440	1891	1019	1455	1440.38	3.37	205	1519	1486	1460	1427	1401	1474	1415	160	436	500	870	1	1	32000000	461	-120.08	1.49	12	0.02	-12.00	967.00	3265	20231122	-55.87	820	20230405	75.73	1970	-26.85	20240102	1434	0.49	20240314	3265	-55.87	20231122	820	75.73	20230405	0.35	N	033250	500	160 억	1079806	N	N	28	N	N
90	20240314	160401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1455	-33	5	-2.22	573078570	396491	126.49	1488	1493	1434	1934	1042	1488	1445.37	3.19	53632	1520	1504	1492	1476	1464	1498	1470	160	446	500	890	1	1	32000000	466	-121.25	1.50	12	1.24	-12.00	967.00	3265	20231122	-55.44	820	20230405	77.44	1970	-26.14	20240102	1434	1.46	20240314	3265	-55.44	20231122	820	77.44	20230405	0.34	N	033250	500	160 억	1019621	N	N	28	N	N
91	20240314	150404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1450	-38	5	-2.55	565387251	391190	124.80	1488	1493	1434	1934	1042	1488	1445.30	3.19	50759	1520	1504	1492	1476	1464	1498	1470	160	446	500	890	1	1	32000000	464	-120.83	1.50	12	1.22	-12.00	967.00	3265	20231122	-55.59	820	20230405	76.83	1970	-26.40	20240102	1434	1.12	20240314	3265	-55.59	20231122	820	76.83	20230405	0.34	N	033250	500	160 억	1019621	N	N	14	N	N
92	20240314	140403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1446	-42	5	-2.82	519143325	359271	114.62	1488	1493	1434	1934	1042	1488	1444.99	3.19	47427	1520	1504	1492	1476	1464	1498	1470	160	446	500	890	1	1	32000000	463	-120.50	1.50	12	1.12	-12.00	967.00	3265	20231122	-55.71	820	20230405	76.34	1970	-26.60	20240102	1434	0.84	20240314	3265	-55.71	20231122	820	76.34	20230405	0.34	N	033250	500	160 억	1019621	N	N	14	N	N
93	20240314	130403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1443	-45	5	-3.02	478055280	330859	105.55	1488	1493	1434	1934	1042	1488	1444.89	3.19	36097	1520	1504	1492	1476	1464	1498	1470	160	446	500	890	1	1	32000000	462	-120.25	1.49	12	1.03	-12.00	967.00	3265	20231122	-55.80	820	20230405	75.98	1970	-26.75	20240102	1434	0.63	20240314	3265	-55.80	20231122	820	75.98	20230405	0.34	N	033250	500	160 억	1019621	N	N	14	N	N
94	20240314	120403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1437	-51	5	-3.43	430845774	298066	95.09	1488	1493	1434	1934	1042	1488	1445.47	3.19	29628	1520	1504	1492	1476	1464	1498	1470	160	446	500	890	1	1	32000000	460	-119.75	1.49	12	0.93	-12.00	967.00	3265	20231122	-55.99	820	20230405	75.24	1970	-27.06	20240102	1434	0.21	20240314	3265	-55.99	20231122	820	75.24	20230405	0.34	N	033250	500	160 억	1019621	N	N	14	N	N
95	20240314	110403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1444	-44	5	-2.96	338358324	233783	74.58	1488	1493	1434	1934	1042	1488	1447.32	3.19	24027	1520	1504	1492	1476	1464	1498	1470	160	446	500	890	1	1	32000000	462	-120.33	1.49	12	0.73	-12.00	967.00	3265	20231122	-55.77	820	20230405	76.10	1970	-26.70	20240102	1434	0.70	20240314	3265	-55.77	20231122	820	76.10	20230405	0.34	N	033250	500	160 억	1019621	N	N	14	N	N
96	20240314	100405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1438	-50	5	-3.36	258747566	178615	56.98	1488	1493	1434	1934	1042	1488	1448.63	3.19	-493	1520	1504	1492	1476	1464	1498	1470	160	446	500	890	1	1	32000000	460	-119.83	1.49	12	0.56	-12.00	967.00	3265	20231122	-55.96	820	20230405	75.37	1970	-27.01	20240102	1434	0.28	20240314	3265	-55.96	20231122	820	75.37	20230405	0.34	N	033250	500	160 억	1019621	N	N	14	N	N
97	20240314	090403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1483	-5	5	-0.34	11207445	7534	2.40	1488	1493	1483	1934	1042	1488	1487.58	3.19	-552	1520	1504	1492	1476	1464	1498	1470	160	446	500	890	1	1	32000000	475	-123.58	1.53	12	0.02	-12.00	967.00	3265	20231122	-54.58	820	20230405	80.85	1970	-24.72	20240102	1451	2.21	20240122	3265	-54.58	20231122	820	80.85	20230405	0.34	N	033250	500	160 억	1019621	N	N	14	N	N
98	20240313	160400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1488	-11	5	-0.73	466758782	313299	69.70	1499	1508	1480	1948	1050	1499	1489.82	3.25	-24058	1553	1525	1500	1472	1447	1513	1460	160	449	500	890	1	1	32000000	476	-124.00	1.54	12	0.98	-12.00	967.00	3265	20231122	-54.43	820	20230405	81.46	1970	-24.47	20240102	1451	2.55	20240122	3265	-54.43	20231122	820	81.46	20230405	0.34	N	033250	500	160 억	1039334	N	N	14	N	N
99	20240313	150359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1487	-12	5	-0.80	454512868	305067	67.87	1499	1508	1480	1948	1050	1499	1489.88	3.25	-23068	1553	1525	1500	1472	1447	1513	1460	160	449	500	890	1	1	32000000	476	-123.92	1.54	12	0.95	-12.00	967.00	3265	20231122	-54.46	820	20230405	81.34	1970	-24.52	20240102	1451	2.48	20240122	3265	-54.46	20231122	820	81.34	20230405	0.34	N	033250	500	160 억	1039334	N	N	6	N	N
100	20240313	140403	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1488	-11	5	-0.73	362256102	242866	54.03	1499	1508	1480	1948	1050	1499	1491.59	3.25	-17043	1553	1525	1500	1472	1447	1513	1460	160	449	500	890	1	1	32000000	476	-124.00	1.54	12	0.76	-12.00	967.00	3265	20231122	-54.43	820	20230405	81.46	1970	-24.47	20240102	1451	2.55	20240122	3265	-54.43	20231122	820	81.46	20230405	0.34	N	033250	500	160 억	1039334	N	N	6	N	N
101	20240313	130404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1497	-2	5	-0.13	309240040	207237	46.10	1499	1508	1480	1948	1050	1499	1492.20	3.25	-279	1553	1525	1500	1472	1447	1513	1460	160	449	500	890	1	1	32000000	479	-124.75	1.55	12	0.65	-12.00	967.00	3265	20231122	-54.15	820	20230405	82.56	1970	-24.01	20240102	1451	3.17	20240122	3265	-54.15	20231122	820	82.56	20230405	0.34	N	033250	500	160 억	1039334	N	N	6	N	N
102	20240313	120401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1493	-6	5	-0.40	269416805	180583	40.18	1499	1508	1480	1948	1050	1499	1491.93	3.25	15350	1553	1525	1500	1472	1447	1513	1460	160	449	500	890	1	1	32000000	478	-124.42	1.54	12	0.56	-12.00	967.00	3265	20231122	-54.27	820	20230405	82.07	1970	-24.21	20240102	1451	2.89	20240122	3265	-54.27	20231122	820	82.07	20230405	0.34	N	033250	500	160 억	1039334	N	N	6	N	N
103	20240313	110400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	8	2	0.53	237952762	159573	35.50	1499	1508	1480	1948	1050	1499	1491.18	3.25	34412	1553	1525	1500	1472	1447	1513	1460	160	449	500	890	1	1	32000000	482	-125.58	1.56	12	0.50	-12.00	967.00	3265	20231122	-53.84	820	20230405	83.78	1970	-23.50	20240102	1451	3.86	20240122	3265	-53.84	20231122	820	83.78	20230405	0.34	N	033250	500	160 억	1039334	N	N	6	N	N
104	20240313	100359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1487	-12	5	-0.80	207591659	139320	31.00	1499	1505	1480	1948	1050	1499	1490.03	3.25	35550	1553	1525	1500	1472	1447	1513	1460	160	449	500	890	1	1	32000000	476	-123.92	1.54	12	0.44	-12.00	967.00	3265	20231122	-54.46	820	20230405	81.34	1970	-24.52	20240102	1451	2.48	20240122	3265	-54.46	20231122	820	81.34	20230405	0.34	N	033250	500	160 억	1039334	N	N	6	N	N
105	20240313	090400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1496	-3	5	-0.20	6803500	4539	1.01	1499	1501	1496	1948	1050	1499	1498.90	3.25	-627	1553	1525	1500	1472	1447	1513	1460	160	449	500	890	1	1	32000000	479	-124.67	1.55	12	0.01	-12.00	967.00	3265	20231122	-54.18	820	20230405	82.44	1970	-24.06	20240102	1451	3.10	20240122	3265	-54.18	20231122	820	82.44	20230405	0.34	N	033250	500	160 억	1039334	N	N	6	N	N
106	20240312	160355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1499	-28	5	-1.83	671223111	448666	98.45	1528	1528	1475	1985	1069	1527	1496.03	3.10	35844	1620	1573	1549	1502	1478	1561	1490	160	458	500	910	1	1	32000000	480	-124.92	1.55	12	1.40	-12.00	967.00	3265	20231122	-54.09	820	20230405	82.80	1970	-23.91	20240102	1451	3.31	20240122	3265	-54.09	20231122	820	82.80	20230405	0.34	N	033250	500	160 억	991507	N	N	6	N	N
107	20240312	150355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1492	-35	5	-2.29	624525151	417338	91.57	1528	1528	1475	1985	1069	1527	1496.45	3.10	20764	1620	1573	1549	1502	1478	1561	1490	160	458	500	910	1	1	32000000	477	-124.33	1.54	12	1.30	-12.00	967.00	3265	20231122	-54.30	820	20230405	81.95	1970	-24.26	20240102	1451	2.83	20240122	3265	-54.30	20231122	820	81.95	20230405	0.34	N	033250	500	160 억	991507	N	N	1	N	N
108	20240312	140352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1495	-32	5	-2.10	556594949	371894	81.60	1528	1528	1475	1985	1069	1527	1496.65	3.10	18610	1620	1573	1549	1502	1478	1561	1490	160	458	500	910	1	1	32000000	478	-124.58	1.55	12	1.16	-12.00	967.00	3265	20231122	-54.21	820	20230405	82.32	1970	-24.11	20240102	1451	3.03	20240122	3265	-54.21	20231122	820	82.32	20230405	0.34	N	033250	500	160 억	991507	N	N	1	N	N
109	20240312	130343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	-47	5	-3.08	476522419	317932	69.76	1528	1528	1480	1985	1069	1527	1498.82	3.10	12561	1620	1573	1549	1502	1478	1561	1490	160	458	500	910	1	1	32000000	474	-123.33	1.53	12	0.99	-12.00	967.00	3265	20231122	-54.67	820	20230405	80.49	1970	-24.87	20240102	1451	2.00	20240122	3265	-54.67	20231122	820	80.49	20230405	0.34	N	033250	500	160 억	991507	N	N	1	N	N
110	20240312	120357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1500	-27	5	-1.77	305553650	203040	44.55	1528	1528	1496	1985	1069	1527	1504.89	3.10	12714	1620	1573	1549	1502	1478	1561	1490	160	458	500	910	1	1	32000000	480	-125.00	1.55	12	0.63	-12.00	967.00	3265	20231122	-54.06	820	20230405	82.93	1970	-23.86	20240102	1451	3.38	20240122	3265	-54.06	20231122	820	82.93	20230405	0.34	N	033250	500	160 억	991507	N	N	1	N	N
111	20240312	110357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	-20	5	-1.31	228828517	151969	33.35	1528	1528	1496	1985	1069	1527	1505.76	3.10	17986	1620	1573	1549	1502	1478	1561	1490	160	458	500	910	1	1	32000000	482	-125.58	1.56	12	0.47	-12.00	967.00	3265	20231122	-53.84	820	20230405	83.78	1970	-23.50	20240102	1451	3.86	20240122	3265	-53.84	20231122	820	83.78	20230405	0.34	N	033250	500	160 억	991507	N	N	1	N	N
112	20240312	100356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1522	-5	5	-0.33	178008159	118315	25.96	1528	1528	1496	1985	1069	1527	1504.53	3.10	22090	1620	1573	1549	1502	1478	1561	1490	160	458	500	910	1	1	32000000	487	-126.83	1.57	12	0.37	-12.00	967.00	3265	20231122	-53.38	820	20230405	85.61	1970	-22.74	20240102	1451	4.89	20240122	3265	-53.38	20231122	820	85.61	20230405	0.34	N	033250	500	160 억	991507	N	N	1	N	N
113	20240312	090355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1511	-16	5	-1.05	20426361	13430	2.95	1528	1528	1511	1985	1069	1527	1520.95	3.10	-6955	1620	1573	1549	1502	1478	1561	1490	160	458	500	910	1	1	32000000	484	-125.92	1.56	12	0.04	-12.00	967.00	3265	20231122	-53.72	820	20230405	84.27	1970	-23.30	20240102	1451	4.14	20240122	3265	-53.72	20231122	820	84.27	20230405	0.34	N	033250	500	160 억	991507	N	N	1	N	N
114	20240311	160354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1527	-55	5	-3.48	694629229	446743	98.83	1580	1596	1525	2055	1108	1582	1554.87	3.39	-91273	1663	1622	1589	1548	1515	1606	1532	160	473	500	940	1	1	32000000	489	-127.25	1.58	12	1.40	-12.00	967.00	3265	20231122	-53.23	820	20230405	86.22	1970	-22.49	20240102	1451	5.24	20240122	3265	-53.23	20231122	820	86.22	20230405	0.34	N	033250	500	160 억	1083813	N	N	1	N	N
115	20240311	150355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1535	-47	5	-2.97	643916484	413602	91.50	1580	1596	1534	2055	1108	1582	1556.85	3.39	-85406	1663	1622	1589	1548	1515	1606	1532	160	473	500	940	1	1	32000000	491	-127.92	1.59	12	1.29	-12.00	967.00	3265	20231122	-52.99	820	20230405	87.20	1970	-22.08	20240102	1451	5.79	20240122	3265	-52.99	20231122	820	87.20	20230405	0.34	N	033250	500	160 억	1083813	N	N	14	N	N
116	20240311	140352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1544	-38	5	-2.40	565697538	362775	80.25	1580	1596	1538	2055	1108	1582	1559.36	3.39	-74403	1663	1622	1589	1548	1515	1606	1532	160	473	500	940	1	1	32000000	494	-128.67	1.60	12	1.13	-12.00	967.00	3265	20231122	-52.71	820	20230405	88.29	1970	-21.62	20240102	1451	6.41	20240122	3265	-52.71	20231122	820	88.29	20230405	0.34	N	033250	500	160 억	1083813	N	N	14	N	N
117	20240311	130356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1551	-31	5	-1.96	462540420	296162	65.52	1580	1596	1551	2055	1108	1582	1561.78	3.39	-66304	1663	1622	1589	1548	1515	1606	1532	160	473	500	940	1	1	32000000	496	-129.25	1.60	12	0.93	-12.00	967.00	3265	20231122	-52.50	820	20230405	89.15	1970	-21.27	20240102	1451	6.89	20240122	3265	-52.50	20231122	820	89.15	20230405	0.34	N	033250	500	160 억	1083813	N	N	14	N	N
118	20240311	120356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1555	-27	5	-1.71	408466671	261365	57.82	1580	1596	1551	2055	1108	1582	1562.82	3.39	-52967	1663	1622	1589	1548	1515	1606	1532	160	473	500	940	1	1	32000000	498	-129.58	1.61	12	0.82	-12.00	967.00	3265	20231122	-52.37	820	20230405	89.63	1970	-21.07	20240102	1451	7.17	20240122	3265	-52.37	20231122	820	89.63	20230405	0.34	N	033250	500	160 억	1083813	N	N	14	N	N
119	20240311	110352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1562	-20	5	-1.26	338999734	216707	47.94	1580	1596	1551	2055	1108	1582	1564.32	3.39	-26109	1663	1622	1589	1548	1515	1606	1532	160	473	500	940	1	1	32000000	500	-130.17	1.62	12	0.68	-12.00	967.00	3265	20231122	-52.16	820	20230405	90.49	1970	-20.71	20240102	1451	7.65	20240122	3265	-52.16	20231122	820	90.49	20230405	0.34	N	033250	500	160 억	1083813	N	N	14	N	N
120	20240311	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	-3	5	-0.19	299569202	191535	42.37	1580	1596	1551	2055	1108	1582	1564.04	3.39	-21586	1663	1622	1589	1548	1515	1606	1532	160	473	500	940	1	1	32000000	505	-131.58	1.63	12	0.60	-12.00	967.00	3265	20231122	-51.64	820	20230405	92.56	1970	-19.85	20240102	1451	8.82	20240122	3265	-51.64	20231122	820	92.56	20230405	0.34	N	033250	500	160 억	1083813	N	N	14	N	N
121	20240311	090351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1558	-24	5	-1.52	28525622	18220	4.03	1580	1580	1558	2055	1108	1582	1565.62	3.39	-5038	1663	1622	1589	1548	1515	1606	1532	160	473	500	940	1	1	32000000	499	-129.83	1.61	12	0.06	-12.00	967.00	3265	20231122	-52.28	820	20230405	90.00	1970	-20.91	20240102	1451	7.37	20240122	3265	-52.28	20231122	820	90.00	20230405	0.34	N	033250	500	160 억	1083813	N	N	14	N	N
122	20240308	160353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1582	-24	5	-1.49	709977577	448722	68.93	1606	1630	1556	2085	1125	1606	1582.22	3.03	114799	1716	1661	1622	1567	1528	1641	1547	160	479	500	960	1	1	32000000	506	-131.83	1.64	12	1.40	-12.00	967.00	3265	20231122	-51.55	820	20230405	92.93	1970	-19.70	20240102	1451	9.03	20240122	3265	-51.55	20231122	820	92.93	20230405	0.35	N	033250	500	160 억	969883	N	N	14	N	N
123	20240308	150352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-23	5	-1.43	680290208	429950	66.05	1606	1630	1556	2085	1125	1606	1582.25	3.03	111766	1716	1661	1622	1567	1528	1641	1547	160	479	500	960	1	1	32000000	507	-131.92	1.64	12	1.34	-12.00	967.00	3265	20231122	-51.52	820	20230405	93.05	1970	-19.64	20240102	1451	9.10	20240122	3265	-51.52	20231122	820	93.05	20230405	0.35	N	033250	500	160 억	969883	N	N	5	N	N
124	20240308	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1570	-36	5	-2.24	644941599	407545	62.60	1606	1630	1556	2085	1125	1606	1582.50	3.03	111602	1716	1661	1622	1567	1528	1641	1547	160	479	500	960	1	1	32000000	502	-130.83	1.62	12	1.27	-12.00	967.00	3265	20231122	-51.91	820	20230405	91.46	1970	-20.30	20240102	1451	8.20	20240122	3265	-51.91	20231122	820	91.46	20230405	0.35	N	033250	500	160 억	969883	N	N	5	N	N
125	20240308	130350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1575	-31	5	-1.93	454229624	285801	43.90	1606	1630	1556	2085	1125	1606	1589.32	3.03	45075	1716	1661	1622	1567	1528	1641	1547	160	479	500	960	1	1	32000000	504	-131.25	1.63	12	0.89	-12.00	967.00	3265	20231122	-51.76	820	20230405	92.07	1970	-20.05	20240102	1451	8.55	20240122	3265	-51.76	20231122	820	92.07	20230405	0.35	N	033250	500	160 억	969883	N	N	5	N	N
126	20240308	120351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	-27	5	-1.68	319410449	199746	30.68	1606	1630	1579	2085	1125	1606	1599.08	3.03	15227	1716	1661	1622	1567	1528	1641	1547	160	479	500	960	1	1	32000000	505	-131.58	1.63	12	0.62	-12.00	967.00	3265	20231122	-51.64	820	20230405	92.56	1970	-19.85	20240102	1451	8.82	20240122	3265	-51.64	20231122	820	92.56	20230405	0.35	N	033250	500	160 억	969883	N	N	5	N	N
127	20240308	110351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1593	-13	5	-0.81	227891976	142095	21.83	1606	1630	1588	2085	1125	1606	1603.80	3.03	33341	1716	1661	1622	1567	1528	1641	1547	160	479	500	960	1	1	32000000	510	-132.75	1.65	12	0.44	-12.00	967.00	3265	20231122	-51.21	820	20230405	94.27	1970	-19.14	20240102	1451	9.79	20240122	3265	-51.21	20231122	820	94.27	20230405	0.35	N	033250	500	160 억	969883	N	N	5	N	N
128	20240308	100350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	5	2	0.31	162511817	101167	15.54	1606	1630	1588	2085	1125	1606	1606.37	3.03	33974	1716	1661	1622	1567	1528	1641	1547	160	479	500	960	1	1	32000000	516	-134.25	1.67	12	0.32	-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	0.35	N	033250	500	160 억	969883	N	N	5	N	N
129	20240308	090348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	12	2	0.75	6944424	4315	0.66	1606	1618	1606	2085	1125	1606	1609.37	3.03	1159	1716	1661	1622	1567	1528	1641	1547	160	479	500	960	1	1	32000000	518	-134.83	1.67	12	0.01	-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	0.35	N	033250	500	160 억	969883	N	N	5	N	N
130	20240307	160349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1606	-70	5	-4.18	1048053902	648557	107.46	1676	1677	1583	2175	1174	1676	1615.98	3.36	-103620	1772	1724	1692	1644	1612	1708	1628	160	499	500	1000	1	1	32000000	514	-133.83	1.66	12	2.03	-12.00	967.00	3265	20231122	-50.81	820	20230405	95.85	1970	-18.48	20240102	1451	10.68	20240122	3265	-50.81	20231122	820	95.85	20230405	0.36	N	033250	500	160 억	1075105	N	N	5	N	N
131	20240307	150335	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	-58	5	-3.46	1018558484	630188	104.41	1676	1677	1583	2175	1174	1676	1616.28	3.36	-99263	1772	1724	1692	1644	1612	1708	1628	160	499	500	1000	1	1	32000000	518	-134.83	1.67	12	1.97	-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	0.36	N	033250	500	160 억	1075105	N	N	53	N	N
132	20240307	140345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1593	-83	5	-4.95	893835774	551821	91.43	1676	1677	1588	2175	1174	1676	1619.79	3.36	-73262	1772	1724	1692	1644	1612	1708	1628	160	499	500	1000	1	1	32000000	510	-132.75	1.65	12	1.72	-12.00	967.00	3265	20231122	-51.21	820	20230405	94.27	1970	-19.14	20240102	1451	9.79	20240122	3265	-51.21	20231122	820	94.27	20230405	0.36	N	033250	500	160 억	1075105	N	N	53	N	N
133	20240307	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-65	5	-3.88	737617769	453773	75.18	1676	1677	1600	2175	1174	1676	1625.52	3.36	-46488	1772	1724	1692	1644	1612	1708	1628	160	499	500	1000	1	1	32000000	516	-134.25	1.67	12	1.42	-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	0.36	N	033250	500	160 억	1075105	N	N	53	N	N
134	20240307	120348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1601	-75	5	-4.47	681870013	418986	69.42	1676	1677	1601	2175	1174	1676	1627.43	3.36	-31029	1772	1724	1692	1644	1612	1708	1628	160	499	500	1000	1	1	32000000	512	-133.42	1.66	12	1.31	-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	0.36	N	033250	500	160 억	1075105	N	N	53	N	N
135	20240307	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	-55	5	-3.28	538461731	329875	54.66	1676	1677	1613	2175	1174	1676	1632.32	3.36	-12510	1772	1724	1692	1644	1612	1708	1628	160	499	500	1000	1	1	32000000	519	-135.08	1.68	12	1.03	-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	0.36	N	033250	500	160 억	1075105	N	N	53	N	N
136	20240307	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-43	5	-2.57	363107746	221755	36.74	1676	1677	1618	2175	1174	1676	1637.43	3.36	19017	1772	1724	1692	1644	1612	1708	1628	160	499	500	1000	1	1	32000000	523	-136.08	1.69	12	0.69	-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	0.36	N	033250	500	160 억	1075105	N	N	53	N	N
137	20240307	090346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1670	-6	5	-0.36	10328203	6167	1.02	1676	1677	1670	2175	1174	1676	1674.75	3.36	-2687	1772	1724	1692	1644	1612	1708	1628	160	499	500	1000	1	1	32000000	534	-139.17	1.73	12	0.02	-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	0.36	N	033250	500	160 억	1075105	N	N	53	N	N
138	20240306	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1676	-14	5	-0.83	1022679303	602826	77.63	1690	1740	1660	2195	1183	1690	1696.56	3.38	-5605	1772	1730	1700	1658	1628	1716	1644	160	505	500	1010	1	1	32000000	536	-139.67	1.73	12	1.88	-12.00	967.00	3265	20231122	-48.67	820	20230405	104.39	1970	-14.92	20240102	1451	15.51	20240122	3265	-48.67	20231122	820	104.39	20230405	0.44	N	033250	500	160 억	1080659	N	N	53	N	N
139	20240306	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1672	-18	5	-1.07	928111275	546073	70.32	1690	1740	1662	2195	1183	1690	1699.61	3.38	-6778	1772	1730	1700	1658	1628	1716	1644	160	505	500	1010	1	1	32000000	535	-139.33	1.73	12	1.71	-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	0.44	N	033250	500	160 억	1080659	N	N	26	N	N
140	20240306	140346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	-25	5	-1.48	852328030	500636	64.47	1690	1740	1662	2195	1183	1690	1702.49	3.38	-16042	1772	1730	1700	1658	1628	1716	1644	160	505	500	1010	1	1	32000000	533	-138.75	1.72	12	1.56	-12.00	967.00	3265	20231122	-49.00	820	20230405	103.05	1970	-15.48	20240102	1451	14.75	20240122	3265	-49.00	20231122	820	103.05	20230405	0.44	N	033250	500	160 억	1080659	N	N	26	N	N
141	20240306	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1673	-17	5	-1.01	790240442	463480	59.69	1690	1740	1662	2195	1183	1690	1705.02	3.38	-17777	1772	1730	1700	1658	1628	1716	1644	160	505	500	1010	1	1	32000000	535	-139.42	1.73	12	1.45	-12.00	967.00	3265	20231122	-48.76	820	20230405	104.02	1970	-15.08	20240102	1451	15.30	20240122	3265	-48.76	20231122	820	104.02	20230405	0.44	N	033250	500	160 억	1080659	N	N	26	N	N
142	20240306	120347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	-15	5	-0.89	720051933	421444	54.27	1690	1740	1662	2195	1183	1690	1708.54	3.38	-20609	1772	1730	1700	1658	1628	1716	1644	160	505	500	1010	1	1	32000000	536	-139.58	1.73	12	1.32	-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	0.44	N	033250	500	160 억	1080659	N	N	26	N	N
143	20240306	110346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	10	2	0.59	548149822	318817	41.06	1690	1740	1680	2195	1183	1690	1719.33	3.38	-1105	1772	1730	1700	1658	1628	1716	1644	160	505	500	1010	1	1	32000000	544	-141.67	1.76	12	1.00	-12.00	967.00	3265	20231122	-47.93	820	20230405	107.32	1970	-13.71	20240102	1451	17.16	20240122	3265	-47.93	20231122	820	107.32	20230405	0.44	N	033250	500	160 억	1080659	N	N	26	N	N
144	20240306	100342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1701	11	2	0.65	456856283	265276	34.16	1690	1740	1680	2195	1183	1690	1722.20	3.38	13941	1772	1730	1700	1658	1628	1716	1644	160	505	500	1010	1	1	32000000	544	-141.75	1.76	12	0.83	-12.00	967.00	3265	20231122	-47.90	820	20230405	107.44	1970	-13.65	20240102	1451	17.23	20240122	3265	-47.90	20231122	820	107.44	20230405	0.44	N	033250	500	160 억	1080659	N	N	26	N	N
145	20240306	090346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	22	2	1.30	48162818	28541	3.68	1690	1712	1680	2195	1183	1690	1687.49	3.38	-7040	1772	1730	1700	1658	1628	1716	1644	160	505	500	1010	1	1	32000000	548	-142.67	1.77	12	0.09	-12.00	967.00	3265	20231122	-47.57	820	20230405	108.78	1970	-13.10	20240102	1451	17.99	20240122	3265	-47.57	20231122	820	108.78	20230405	0.44	N	033250	500	160 억	1080659	N	N	26	N	N
146	20240305	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1690	-31	5	-1.80	1326243994	773069	66.10	1717	1742	1670	2235	1205	1721	1715.59	3.69	-86009	1783	1751	1708	1676	1633	1768	1693	160	514	500	1030	1	1	32000000	541	-140.83	1.75	12	2.42	-12.00	967.00	3265	20231122	-48.24	820	20230405	106.10	1970	-14.21	20240102	1451	16.47	20240122	3265	-48.24	20231122	820	106.10	20230405	0.45	N	033250	500	160 억	1180314	N	N	26	N	N
147	20240305	150346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1699	-22	5	-1.28	1283729739	747959	63.95	1717	1742	1670	2235	1205	1721	1716.31	3.69	-80079	1783	1751	1708	1676	1633	1768	1693	160	514	500	1030	1	1	32000000	544	-141.58	1.76	12	2.34	-12.00	967.00	3265	20231122	-47.96	820	20230405	107.20	1970	-13.76	20240102	1451	17.09	20240122	3265	-47.96	20231122	820	107.20	20230405	0.45	N	033250	500	160 억	1180314	N	N	44	N	N
148	20240305	140340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1712	-9	5	-0.52	1164198813	677769	57.95	1717	1742	1670	2235	1205	1721	1717.69	3.69	-77181	1783	1751	1708	1676	1633	1768	1693	160	514	500	1030	1	1	32000000	548	-142.67	1.77	12	2.12	-12.00	967.00	3265	20231122	-47.57	820	20230405	108.78	1970	-13.10	20240102	1451	17.99	20240122	3265	-47.57	20231122	820	108.78	20230405	0.45	N	033250	500	160 억	1180314	N	N	44	N	N
149	20240305	130342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1729	8	2	0.46	1089753570	634337	54.24	1717	1742	1670	2235	1205	1721	1717.94	3.69	-57812	1783	1751	1708	1676	1633	1768	1693	160	514	500	1030	1	1	32000000	553	-144.08	1.79	12	1.98	-12.00	967.00	3265	20231122	-47.04	820	20230405	110.85	1970	-12.23	20240102	1451	19.16	20240122	3265	-47.04	20231122	820	110.85	20230405	0.45	N	033250	500	160 억	1180314	N	N	44	N	N
150	20240305	120343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1724	3	2	0.17	938361198	546509	46.73	1717	1742	1670	2235	1205	1721	1717.01	3.69	-42441	1783	1751	1708	1676	1633	1768	1693	160	514	500	1030	1	1	32000000	552	-143.67	1.78	12	1.71	-12.00	967.00	3265	20231122	-47.20	820	20230405	110.24	1970	-12.49	20240102	1451	18.81	20240122	3265	-47.20	20231122	820	110.24	20230405	0.45	N	033250	500	160 억	1180314	N	N	44	N	N
151	20240305	110342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1731	10	2	0.58	752250443	439097	37.54	1717	1742	1670	2235	1205	1721	1713.18	3.69	-48668	1783	1751	1708	1676	1633	1768	1693	160	514	500	1030	1	1	32000000	554	-144.25	1.79	12	1.37	-12.00	967.00	3265	20231122	-46.98	820	20230405	111.10	1970	-12.13	20240102	1451	19.30	20240122	3265	-46.98	20231122	820	111.10	20230405	0.45	N	033250	500	160 억	1180314	N	N	44	N	N
152	20240305	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	-12	5	-0.70	348203712	205834	17.60	1717	1717	1670	2235	1205	1721	1691.66	3.69	4543	1783	1751	1708	1676	1633	1768	1693	160	514	500	1030	1	1	32000000	547	-142.42	1.77	12	0.64	-12.00	967.00	3265	20231122	-47.66	820	20230405	108.41	1970	-13.25	20240102	1451	17.78	20240122	3265	-47.66	20231122	820	108.41	20230405	0.45	N	033250	500	160 억	1180314	N	N	44	N	N
153	20240305	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1682	-39	5	-2.27	75690163	44848	3.83	1717	1717	1670	2235	1205	1721	1687.66	3.69	-3080	1783	1751	1708	1676	1633	1768	1693	160	514	500	1030	1	1	32000000	538	-140.17	1.74	12	0.14	-12.00	967.00	3265	20231122	-48.48	820	20230405	105.12	1970	-14.62	20240102	1451	15.92	20240122	3265	-48.48	20231122	820	105.12	20230405	0.45	N	033250	500	160 억	1180314	N	N	44	N	N
154	20240304	160340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1721	71	2	4.30	1978846006	1157219	314.39	1668	1740	1665	2145	1155	1650	1709.98	3.51	78613	1696	1672	1635	1611	1574	1685	1624	160	495	500	990	1	1	32000000	551	-143.42	1.78	12	3.62	-12.00	967.00	3265	20231122	-47.29	820	20230405	109.88	1970	-12.64	20240102	1451	18.61	20240122	3265	-47.29	20231122	820	109.88	20230405	0.45	N	033250	500	160 억	1123608	N	N	44	N	N
155	20240304	150340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	80	2	4.85	1851680138	1083536	294.37	1668	1740	1665	2145	1155	1650	1708.92	3.51	96627	1696	1672	1635	1611	1574	1685	1624	160	495	500	990	1	1	32000000	554	-144.17	1.79	12	3.39	-12.00	967.00	3265	20231122	-47.01	820	20230405	110.98	1970	-12.18	20240102	1451	19.23	20240122	3265	-47.01	20231122	820	110.98	20230405	0.45	N	033250	500	160 억	1123608	N	N	56	N	N
156	20240304	140321	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1739	89	2	5.39	1619785088	949498	257.95	1668	1739	1665	2145	1155	1650	1705.94	3.51	94845	1696	1672	1635	1611	1574	1685	1624	160	495	500	990	1	1	32000000	556	-144.92	1.80	12	2.97	-12.00	967.00	3265	20231122	-46.74	820	20230405	112.07	1970	-11.73	20240102	1451	19.85	20240122	3265	-46.74	20231122	820	112.07	20230405	0.45	N	033250	500	160 억	1123608	N	N	56	N	N
157	20240304	130337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	60	2	3.64	1341707156	788887	214.32	1668	1735	1665	2145	1155	1650	1700.76	3.51	104795	1696	1672	1635	1611	1574	1685	1624	160	495	500	990	1	1	32000000	547	-142.50	1.77	12	2.47	-12.00	967.00	3265	20231122	-47.63	820	20230405	108.54	1970	-13.20	20240102	1451	17.85	20240122	3265	-47.63	20231122	820	108.54	20230405	0.45	N	033250	500	160 억	1123608	N	N	56	N	N
158	20240304	120323	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1709	59	2	3.58	940394278	555361	150.88	1668	1712	1665	2145	1155	1650	1693.30	3.51	112789	1696	1672	1635	1611	1574	1685	1624	160	495	500	990	1	1	32000000	547	-142.42	1.77	12	1.74	-12.00	967.00	3265	20231122	-47.66	820	20230405	108.41	1970	-13.25	20240102	1451	17.78	20240122	3265	-47.66	20231122	820	108.41	20230405	0.45	N	033250	500	160 억	1123608	N	N	56	N	N
159	20240304	110336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	50	2	3.03	855344989	505502	137.33	1668	1712	1665	2145	1155	1650	1692.07	3.51	107819	1696	1672	1635	1611	1574	1685	1624	160	495	500	990	1	1	32000000	544	-141.67	1.76	12	1.58	-12.00	967.00	3265	20231122	-47.93	820	20230405	107.32	1970	-13.71	20240102	1451	17.16	20240122	3265	-47.93	20231122	820	107.32	20230405	0.45	N	033250	500	160 억	1123608	N	N	56	N	N
160	20240304	100337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1689	39	2	2.36	660258184	390583	106.11	1668	1712	1665	2145	1155	1650	1690.44	3.51	91873	1696	1672	1635	1611	1574	1685	1624	160	495	500	990	1	1	32000000	540	-140.75	1.75	12	1.22	-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	0.45	N	033250	500	160 억	1123608	N	N	56	N	N
161	20240304	090336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1697	47	2	2.85	51064111	30440	8.27	1668	1697	1665	2145	1155	1650	1677.53	3.51	11130	1696	1672	1635	1611	1574	1685	1624	160	495	500	990	1	1	32000000	543	-141.42	1.75	12	0.10	-12.00	967.00	3265	20231122	-48.02	820	20230405	106.95	1970	-13.86	20240102	1451	16.95	20240122	3265	-48.02	20231122	820	106.95	20230405	0.45	N	033250	500	160 억	1123608	N	N	56	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History