KissMeData/033250/price/prices-20240601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

61 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	20240628	160425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1491	12	2	0.81	379230480	253808	89.97	1460	1520	1460	1922	1036	1479	1494.17	1.36	-8398	1527	1502	1476	1451	1425	1504	1453	160	443	500	880	1	1	32000000	477	14.48	1.44	12	0.79	103.00	1039.00	3265	20231122	-54.33	840	20230727	77.50	1970	-24.31	20240102	1120	33.12	20240411	3265	-54.33	20231122	840	77.50	20230727	1.30	N	033250	500	160 억	436372	N	N	33	N	N
3	20240628	150432	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1492	13	2	0.88	321335082	214784	76.14	1460	1520	1460	1922	1036	1479	1496.09	1.36	-11478	1527	1502	1476	1451	1425	1504	1453	160	443	500	880	1	1	32000000	477	14.49	1.44	12	0.67	103.00	1039.00	3265	20231122	-54.30	840	20230727	77.62	1970	-24.26	20240102	1120	33.21	20240411	3265	-54.30	20231122	840	77.62	20230727	1.30	N	033250	500	160 억	436372	N	N	38	N	N
4	20240628	140430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1491	12	2	0.81	274011132	182941	64.85	1460	1520	1460	1922	1036	1479	1497.82	1.36	-15466	1527	1502	1476	1451	1425	1504	1453	160	443	500	880	1	1	32000000	477	14.48	1.44	12	0.57	103.00	1039.00	3265	20231122	-54.33	840	20230727	77.50	1970	-24.31	20240102	1120	33.12	20240411	3265	-54.33	20231122	840	77.50	20230727	1.30	N	033250	500	160 억	436372	N	N	38	N	N
5	20240628	130431	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1507	28	2	1.89	234673453	156579	55.51	1460	1520	1460	1922	1036	1479	1498.76	1.36	-18696	1527	1502	1476	1451	1425	1504	1453	160	443	500	880	1	1	32000000	482	14.63	1.45	12	0.49	103.00	1039.00	3265	20231122	-53.84	840	20230727	79.40	1970	-23.50	20240102	1120	34.55	20240411	3265	-53.84	20231122	840	79.40	20230727	1.30	N	033250	500	160 억	436372	N	N	38	N	N
6	20240628	120430	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1498	19	2	1.28	231904747	154738	54.85	1460	1520	1460	1922	1036	1479	1498.70	1.36	-18495	1527	1502	1476	1451	1425	1504	1453	160	443	500	880	1	1	32000000	479	14.54	1.44	12	0.48	103.00	1039.00	3265	20231122	-54.12	840	20230727	78.33	1970	-23.96	20240102	1120	33.75	20240411	3265	-54.12	20231122	840	78.33	20230727	1.30	N	033250	500	160 억	436372	N	N	38	N	N
7	20240628	110424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1509	30	2	2.03	176442652	117965	41.82	1460	1515	1460	1922	1036	1479	1495.73	1.36	-10314	1527	1502	1476	1451	1425	1504	1453	160	443	500	880	1	1	32000000	483	14.65	1.45	12	0.37	103.00	1039.00	3265	20231122	-53.78	840	20230727	79.64	1970	-23.40	20240102	1120	34.73	20240411	3265	-53.78	20231122	840	79.64	20230727	1.30	N	033250	500	160 억	436372	N	N	38	N	N
8	20240628	100422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1512	33	2	2.23	129787438	86941	30.82	1460	1515	1460	1922	1036	1479	1492.83	1.36	-5989	1527	1502	1476	1451	1425	1504	1453	160	443	500	880	1	1	32000000	484	14.68	1.46	12	0.27	103.00	1039.00	3265	20231122	-53.69	840	20230727	80.00	1970	-23.25	20240102	1120	35.00	20240411	3265	-53.69	20231122	840	80.00	20230727	1.30	N	033250	500	160 억	436372	N	N	38	N	N
9	20240628	090423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1485	6	2	0.41	19916190	13607	4.82	1460	1485	1460	1922	1036	1479	1463.62	1.36	3089	1527	1502	1476	1451	1425	1504	1453	160	443	500	880	1	1	32000000	475	14.42	1.43	12	0.04	103.00	1039.00	3265	20231122	-54.52	840	20230727	76.79	1970	-24.62	20240102	1120	32.59	20240411	3265	-54.52	20231122	840	76.79	20230727	1.30	N	033250	500	160 억	436372	N	N	38	N	N
10	20240627	160418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1479	-7	5	-0.47	413857639	282041	146.73	1479	1501	1450	1931	1041	1486	1467.32	1.22	47377	1551	1518	1497	1464	1443	1508	1454	160	445	500	890	1	1	32000000	473	14.36	1.42	12	0.88	103.00	1039.00	3265	20231122	-54.70	840	20230727	76.07	1970	-24.92	20240102	1120	32.05	20240411	3265	-54.70	20231122	840	76.07	20230727	1.26	N	033250	500	160 억	390876	N	N	38	N	N
11	20240627	150424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1475	-11	5	-0.74	397991763	271273	141.13	1479	1501	1450	1931	1041	1486	1467.13	1.22	45892	1551	1518	1497	1464	1443	1508	1454	160	445	500	890	1	1	32000000	472	14.32	1.42	12	0.85	103.00	1039.00	3265	20231122	-54.82	840	20230727	75.60	1970	-25.13	20240102	1120	31.70	20240411	3265	-54.82	20231122	840	75.60	20230727	1.26	N	033250	500	160 억	390876	N	N	43	N	N
12	20240627	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1465	-21	5	-1.41	327047246	222728	115.88	1479	1501	1451	1931	1041	1486	1468.37	1.22	22359	1551	1518	1497	1464	1443	1508	1454	160	445	500	890	1	1	32000000	469	14.22	1.41	12	0.70	103.00	1039.00	3265	20231122	-55.13	840	20230727	74.40	1970	-25.63	20240102	1120	30.80	20240411	3265	-55.13	20231122	840	74.40	20230727	1.26	N	033250	500	160 억	390876	N	N	43	N	N
13	20240627	130422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1461	-25	5	-1.68	307833771	209626	109.06	1479	1501	1451	1931	1041	1486	1468.49	1.22	13786	1551	1518	1497	1464	1443	1508	1454	160	445	500	890	1	1	32000000	468	14.18	1.41	12	0.66	103.00	1039.00	3265	20231122	-55.25	840	20230727	73.93	1970	-25.84	20240102	1120	30.45	20240411	3265	-55.25	20231122	840	73.93	20230727	1.26	N	033250	500	160 억	390876	N	N	43	N	N
14	20240627	120423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1472	-14	5	-0.94	273020600	185852	96.69	1479	1501	1451	1931	1041	1486	1469.02	1.22	5931	1551	1518	1497	1464	1443	1508	1454	160	445	500	890	1	1	32000000	471	14.29	1.42	12	0.58	103.00	1039.00	3265	20231122	-54.92	840	20230727	75.24	1970	-25.28	20240102	1120	31.43	20240411	3265	-54.92	20231122	840	75.24	20230727	1.26	N	033250	500	160 억	390876	N	N	43	N	N
15	20240627	110422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1473	-13	5	-0.87	94526370	63713	33.15	1479	1501	1470	1931	1041	1486	1483.63	1.22	-19968	1551	1518	1497	1464	1443	1508	1454	160	445	500	890	1	1	32000000	471	14.30	1.42	12	0.20	103.00	1039.00	3265	20231122	-54.89	840	20230727	75.36	1970	-25.23	20240102	1120	31.52	20240411	3265	-54.89	20231122	840	75.36	20230727	1.26	N	033250	500	160 억	390876	N	N	43	N	N
16	20240627	100422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1484	-2	5	-0.13	58329753	39141	20.36	1479	1501	1470	1931	1041	1486	1490.25	1.22	-17360	1551	1518	1497	1464	1443	1508	1454	160	445	500	890	1	1	32000000	475	14.41	1.43	12	0.12	103.00	1039.00	3265	20231122	-54.55	840	20230727	76.67	1970	-24.67	20240102	1120	32.50	20240411	3265	-54.55	20231122	840	76.67	20230727	1.26	N	033250	500	160 억	390876	N	N	43	N	N
17	20240627	090422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1501	15	2	1.01	9796674	6643	3.46	1479	1501	1470	1931	1041	1486	1474.74	1.22	1040	1551	1518	1497	1464	1443	1508	1454	160	445	500	890	1	1	32000000	480	14.57	1.44	12	0.02	103.00	1039.00	3265	20231122	-54.03	840	20230727	78.69	1970	-23.81	20240102	1120	34.02	20240411	3265	-54.03	20231122	840	78.69	20230727	1.26	N	033250	500	160 억	390876	N	N	43	N	N
18	20240626	160421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1486	-17	5	-1.13	284110442	189594	71.26	1530	1530	1476	1953	1053	1503	1498.73	1.28	-18952	1617	1559	1522	1464	1427	1589	1494	160	450	500	900	1	1	32000000	476	14.43	1.43	12	0.59	103.00	1039.00	3265	20231122	-54.49	840	20230727	76.90	1970	-24.57	20240102	1120	32.68	20240411	3265	-54.49	20231122	840	76.90	20230727	1.30	N	033250	500	160 억	409788	N	N	43	N	N
19	20240626	150422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1490	-13	5	-0.86	235324347	156709	58.90	1530	1530	1488	1953	1053	1503	1501.66	1.28	-17691	1617	1559	1522	1464	1427	1589	1494	160	450	500	900	1	1	32000000	477	14.47	1.43	12	0.49	103.00	1039.00	3265	20231122	-54.36	840	20230727	77.38	1970	-24.37	20240102	1120	33.04	20240411	3265	-54.36	20231122	840	77.38	20230727	1.30	N	033250	500	160 억	409788	N	N	46	N	N
20	20240626	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1499	-4	5	-0.27	196219038	130513	49.06	1530	1530	1495	1953	1053	1503	1503.44	1.28	-6067	1617	1559	1522	1464	1427	1589	1494	160	450	500	900	1	1	32000000	480	14.55	1.44	12	0.41	103.00	1039.00	3265	20231122	-54.09	840	20230727	78.45	1970	-23.91	20240102	1120	33.84	20240411	3265	-54.09	20231122	840	78.45	20230727	1.30	N	033250	500	160 억	409788	N	N	46	N	N
21	20240626	130423	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1503	0	3	0.00	144547703	96012	36.09	1530	1530	1496	1953	1053	1503	1505.52	1.28	-5171	1617	1559	1522	1464	1427	1589	1494	160	450	500	900	1	1	32000000	481	14.59	1.45	12	0.30	103.00	1039.00	3265	20231122	-53.97	840	20230727	78.93	1970	-23.71	20240102	1120	34.20	20240411	3265	-53.97	20231122	840	78.93	20230727	1.30	N	033250	500	160 억	409788	N	N	46	N	N
22	20240626	120421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1500	-3	5	-0.20	114336975	75859	28.51	1530	1530	1496	1953	1053	1503	1507.23	1.28	-4749	1617	1559	1522	1464	1427	1589	1494	160	450	500	900	1	1	32000000	480	14.56	1.44	12	0.24	103.00	1039.00	3265	20231122	-54.06	840	20230727	78.57	1970	-23.86	20240102	1120	33.93	20240411	3265	-54.06	20231122	840	78.57	20230727	1.30	N	033250	500	160 억	409788	N	N	46	N	N
23	20240626	110422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1508	5	2	0.33	100850579	66885	25.14	1530	1530	1496	1953	1053	1503	1507.82	1.28	-2441	1617	1559	1522	1464	1427	1589	1494	160	450	500	900	1	1	32000000	483	14.64	1.45	12	0.21	103.00	1039.00	3265	20231122	-53.81	840	20230727	79.52	1970	-23.45	20240102	1120	34.64	20240411	3265	-53.81	20231122	840	79.52	20230727	1.30	N	033250	500	160 억	409788	N	N	46	N	N
24	20240626	100421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1512	9	2	0.60	62862941	41560	15.62	1530	1530	1503	1953	1053	1503	1512.58	1.28	-2462	1617	1559	1522	1464	1427	1589	1494	160	450	500	900	1	1	32000000	484	14.68	1.46	12	0.13	103.00	1039.00	3265	20231122	-53.69	840	20230727	80.00	1970	-23.25	20240102	1120	35.00	20240411	3265	-53.69	20231122	840	80.00	20230727	1.30	N	033250	500	160 억	409788	N	N	46	N	N
25	20240626	090421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1526	23	2	1.53	8995775	5887	2.21	1530	1530	1526	1953	1053	1503	1528.07	1.28	-3214	1617	1559	1522	1464	1427	1589	1494	160	450	500	900	1	1	32000000	488	14.82	1.47	12	0.02	103.00	1039.00	3265	20231122	-53.26	840	20230727	81.67	1970	-22.54	20240102	1120	36.25	20240411	3265	-53.26	20231122	840	81.67	20230727	1.30	N	033250	500	160 억	409788	N	N	46	N	N
26	20240625	160420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1503	3	2	0.20	398900230	263504	27.86	1486	1580	1485	1950	1050	1500	1513.85	1.29	-2889	1639	1569	1517	1447	1395	1543	1421	160	450	500	900	1	1	32000000	481	14.59	1.45	12	0.82	103.00	1039.00	3265	20231122	-53.97	840	20230727	78.93	1970	-23.71	20240102	1120	34.20	20240411	3265	-53.97	20231122	840	78.93	20230727	1.23	N	033250	500	160 억	412421	N	N	46	N	N
27	20240625	150421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1511	11	2	0.73	377747612	249470	26.37	1486	1580	1485	1950	1050	1500	1514.22	1.29	1232	1639	1569	1517	1447	1395	1543	1421	160	450	500	900	1	1	32000000	484	14.67	1.45	12	0.78	103.00	1039.00	3265	20231122	-53.72	840	20230727	79.88	1970	-23.30	20240102	1120	34.91	20240411	3265	-53.72	20231122	840	79.88	20230727	1.23	N	033250	500	160 억	412421	N	N	39	N	N
28	20240625	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1508	8	2	0.53	344466985	227507	24.05	1486	1580	1485	1950	1050	1500	1514.11	1.29	1297	1639	1569	1517	1447	1395	1543	1421	160	450	500	900	1	1	32000000	483	14.64	1.45	12	0.71	103.00	1039.00	3265	20231122	-53.81	840	20230727	79.52	1970	-23.45	20240102	1120	34.64	20240411	3265	-53.81	20231122	840	79.52	20230727	1.23	N	033250	500	160 억	412421	N	N	39	N	N
29	20240625	130421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1515	15	2	1.00	327312180	216118	22.85	1486	1580	1485	1950	1050	1500	1514.53	1.29	2229	1639	1569	1517	1447	1395	1543	1421	160	450	500	900	1	1	32000000	485	14.71	1.46	12	0.68	103.00	1039.00	3265	20231122	-53.60	840	20230727	80.36	1970	-23.10	20240102	1120	35.27	20240411	3265	-53.60	20231122	840	80.36	20230727	1.23	N	033250	500	160 억	412421	N	N	39	N	N
30	20240625	120422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1496	-4	5	-0.27	288181754	190027	20.09	1486	1580	1485	1950	1050	1500	1516.56	1.29	-6536	1639	1569	1517	1447	1395	1543	1421	160	450	500	900	1	1	32000000	479	14.52	1.44	12	0.59	103.00	1039.00	3265	20231122	-54.18	840	20230727	78.10	1970	-24.06	20240102	1120	33.57	20240411	3265	-54.18	20231122	840	78.10	20230727	1.23	N	033250	500	160 억	412421	N	N	39	N	N
31	20240625	110424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1499	-1	5	-0.07	266999596	175864	18.59	1486	1580	1485	1950	1050	1500	1518.25	1.29	-7843	1639	1569	1517	1447	1395	1543	1421	160	450	500	900	1	1	32000000	480	14.55	1.44	12	0.55	103.00	1039.00	3265	20231122	-54.09	840	20230727	78.45	1970	-23.91	20240102	1120	33.84	20240411	3265	-54.09	20231122	840	78.45	20230727	1.23	N	033250	500	160 억	412421	N	N	39	N	N
32	20240625	100420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1522	22	2	1.47	206860095	136051	14.38	1486	1580	1485	1950	1050	1500	1520.51	1.29	684	1639	1569	1517	1447	1395	1543	1421	160	450	500	900	1	1	32000000	487	14.78	1.46	12	0.43	103.00	1039.00	3265	20231122	-53.38	840	20230727	81.19	1970	-22.74	20240102	1120	35.89	20240411	3265	-53.38	20231122	840	81.19	20230727	1.23	N	033250	500	160 억	412421	N	N	39	N	N
33	20240625	090421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1517	17	2	1.13	60635532	40257	4.26	1486	1580	1485	1950	1050	1500	1506.26	1.29	8479	1639	1569	1517	1447	1395	1543	1421	160	450	500	900	1	1	32000000	485	14.73	1.46	12	0.13	103.00	1039.00	3265	20231122	-53.54	840	20230727	80.60	1970	-22.99	20240102	1120	35.45	20240411	3265	-53.54	20231122	840	80.60	20230727	1.23	N	033250	500	160 억	412421	N	N	39	N	N
34	20240624	160419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1500	-70	5	-4.46	1406375894	943040	142.55	1570	1587	1465	2040	1099	1570	1491.25	1.00	92593	1732	1651	1606	1525	1480	1628	1502	160	470	500	940	1	1	32000000	480	14.56	1.44	12	2.95	103.00	1039.00	3265	20231122	-54.06	840	20230727	78.57	1970	-23.86	20240102	1120	33.93	20240411	3265	-54.06	20231122	840	78.57	20230727	1.12	N	033250	500	160 억	318812	N	N	39	N	N
35	20240624	150420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1510	-60	5	-3.82	1391010859	932786	141.00	1570	1587	1465	2040	1099	1570	1491.17	1.00	94643	1732	1651	1606	1525	1480	1628	1502	160	470	500	940	1	1	32000000	483	14.66	1.45	12	2.91	103.00	1039.00	3265	20231122	-53.75	840	20230727	79.76	1970	-23.35	20240102	1120	34.82	20240411	3265	-53.75	20231122	840	79.76	20230727	1.12	N	033250	500	160 억	318812	N	N	30	N	N
36	20240624	140420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1479	-91	5	-5.80	1216482946	815667	123.30	1570	1587	1465	2040	1099	1570	1491.31	1.00	68883	1732	1651	1606	1525	1480	1628	1502	160	470	500	940	1	1	32000000	473	14.36	1.42	12	2.55	103.00	1039.00	3265	20231122	-54.70	840	20230727	76.07	1970	-24.92	20240102	1120	32.05	20240411	3265	-54.70	20231122	840	76.07	20230727	1.12	N	033250	500	160 억	318812	N	N	30	N	N
37	20240624	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1480	-90	5	-5.73	1136897601	761644	115.13	1570	1587	1465	2040	1099	1570	1492.60	1.00	58317	1732	1651	1606	1525	1480	1628	1502	160	470	500	940	1	1	32000000	474	14.37	1.42	12	2.38	103.00	1039.00	3265	20231122	-54.67	840	20230727	76.19	1970	-24.87	20240102	1120	32.14	20240411	3265	-54.67	20231122	840	76.19	20230727	1.12	N	033250	500	160 억	318812	N	N	30	N	N
38	20240624	120420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1486	-84	5	-5.35	1071027336	717024	108.39	1570	1587	1465	2040	1099	1570	1493.62	1.00	58440	1732	1651	1606	1525	1480	1628	1502	160	470	500	940	1	1	32000000	476	14.43	1.43	12	2.24	103.00	1039.00	3265	20231122	-54.49	840	20230727	76.90	1970	-24.57	20240102	1120	32.68	20240411	3265	-54.49	20231122	840	76.90	20230727	1.12	N	033250	500	160 억	318812	N	N	30	N	N
39	20240624	110420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1478	-92	5	-5.86	874244536	583603	88.22	1570	1587	1476	2040	1099	1570	1497.90	1.00	53462	1732	1651	1606	1525	1480	1628	1502	160	470	500	940	1	1	32000000	473	14.35	1.42	12	1.82	103.00	1039.00	3265	20231122	-54.73	840	20230727	75.95	1970	-24.97	20240102	1120	31.96	20240411	3265	-54.73	20231122	840	75.95	20230727	1.12	N	033250	500	160 억	318812	N	N	30	N	N
40	20240624	100420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1497	-73	5	-4.65	607861272	404016	61.07	1570	1587	1479	2040	1099	1570	1504.40	1.00	40963	1732	1651	1606	1525	1480	1628	1502	160	470	500	940	1	1	32000000	479	14.53	1.44	12	1.26	103.00	1039.00	3265	20231122	-54.15	840	20230727	78.21	1970	-24.01	20240102	1120	33.66	20240411	3265	-54.15	20231122	840	78.21	20230727	1.12	N	033250	500	160 억	318812	N	N	30	N	N
41	20240624	090420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1567	-3	5	-0.19	55978254	35686	5.39	1570	1587	1552	2040	1099	1570	1568.60	1.00	-10458	1732	1651	1606	1525	1480	1628	1502	160	470	500	940	1	1	32000000	501	15.21	1.51	12	0.11	103.00	1039.00	3265	20231122	-52.01	840	20230727	86.55	1970	-20.46	20240102	1120	39.91	20240411	3265	-52.01	20231122	840	86.55	20230727	1.12	N	033250	500	160 억	318812	N	N	30	N	N
42	20240621	160408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1570	-94	5	-5.65	1051366832	660803	62.11	1687	1687	1561	2160	1165	1664	1591.05	1.50	-162213	1763	1713	1674	1624	1585	1694	1605	160	496	500	990	1	1	32000000	502	15.24	1.51	12	2.07	103.00	1039.00	3265	20231122	-51.91	840	20230727	86.90	1970	-20.30	20240102	1120	40.18	20240411	3265	-51.91	20231122	840	86.90	20230727	1.15	N	033250	500	160 억	481400	N	N	30	N	N
43	20240621	150407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1576	-88	5	-5.29	988183774	620596	58.33	1687	1687	1561	2160	1165	1664	1592.30	1.50	-136969	1763	1713	1674	1624	1585	1694	1605	160	496	500	990	1	1	32000000	504	15.30	1.52	12	1.94	103.00	1039.00	3265	20231122	-51.73	840	20230727	87.62	1970	-20.00	20240102	1120	40.71	20240411	3265	-51.73	20231122	840	87.62	20230727	1.15	N	033250	500	160 억	481400	N	N	71	N	N
44	20240621	140407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1579	-85	5	-5.11	887476874	556650	52.32	1687	1687	1561	2160	1165	1664	1594.30	1.50	-122867	1763	1713	1674	1624	1585	1694	1605	160	496	500	990	1	1	32000000	505	15.33	1.52	12	1.74	103.00	1039.00	3265	20231122	-51.64	840	20230727	87.98	1970	-19.85	20240102	1120	40.98	20240411	3265	-51.64	20231122	840	87.98	20230727	1.15	N	033250	500	160 억	481400	N	N	71	N	N
45	20240621	130408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1588	-76	5	-4.57	844019583	529095	49.73	1687	1687	1561	2160	1165	1664	1595.20	1.50	-118641	1763	1713	1674	1624	1585	1694	1605	160	496	500	990	1	1	32000000	508	15.42	1.53	12	1.65	103.00	1039.00	3265	20231122	-51.36	840	20230727	89.05	1970	-19.39	20240102	1120	41.79	20240411	3265	-51.36	20231122	840	89.05	20230727	1.15	N	033250	500	160 억	481400	N	N	71	N	N
46	20240621	120409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-81	5	-4.87	743850690	465623	43.77	1687	1687	1561	2160	1165	1664	1597.52	1.50	-95946	1763	1713	1674	1624	1585	1694	1605	160	496	500	990	1	1	32000000	507	15.37	1.52	12	1.46	103.00	1039.00	3265	20231122	-51.52	840	20230727	88.45	1970	-19.64	20240102	1120	41.34	20240411	3265	-51.52	20231122	840	88.45	20230727	1.15	N	033250	500	160 억	481400	N	N	71	N	N
47	20240621	110408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1589	-75	5	-4.51	703086915	439817	41.34	1687	1687	1561	2160	1165	1664	1598.57	1.50	-91511	1763	1713	1674	1624	1585	1694	1605	160	496	500	990	1	1	32000000	508	15.43	1.53	12	1.37	103.00	1039.00	3265	20231122	-51.33	840	20230727	89.17	1970	-19.34	20240102	1120	41.88	20240411	3265	-51.33	20231122	840	89.17	20230727	1.15	N	033250	500	160 억	481400	N	N	71	N	N
48	20240621	100406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1593	-71	5	-4.27	562971850	351331	33.02	1687	1687	1561	2160	1165	1664	1602.38	1.50	-61250	1763	1713	1674	1624	1585	1694	1605	160	496	500	990	1	1	32000000	510	15.47	1.53	12	1.10	103.00	1039.00	3265	20231122	-51.21	840	20230727	89.64	1970	-19.14	20240102	1120	42.23	20240411	3265	-51.21	20231122	840	89.64	20230727	1.15	N	033250	500	160 억	481400	N	N	71	N	N
49	20240621	090409	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	-1	5	-0.06	95414391	57413	5.40	1687	1687	1650	2160	1165	1664	1661.89	1.50	-29454	1763	1713	1674	1624	1585	1694	1605	160	496	500	990	1	1	32000000	532	16.15	1.60	12	0.18	103.00	1039.00	3265	20231122	-49.07	840	20230727	97.98	1970	-15.58	20240102	1120	48.48	20240411	3265	-49.07	20231122	840	97.98	20230727	1.15	N	033250	500	160 억	481400	N	N	71	N	N
50	20240620	160407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	26	2	1.59	1771732167	1059025	263.06	1670	1724	1635	2125	1147	1638	1673.01	1.38	62263	1682	1659	1622	1599	1562	1671	1611	160	487	500	980	1	1	32000000	532	16.16	1.60	12	3.31	103.00	1039.00	3265	20231122	-49.04	840	20230727	98.10	1970	-15.53	20240102	1120	48.57	20240411	3265	-49.04	20231122	840	98.10	20230727	1.16	N	033250	500	160 억	440078	N	N	71	N	N
51	20240620	150407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	10	2	0.61	1701483876	1016561	252.51	1670	1724	1635	2125	1147	1638	1673.78	1.38	73809	1682	1659	1622	1599	1562	1671	1611	160	487	500	980	1	1	32000000	527	16.00	1.59	12	3.18	103.00	1039.00	3265	20231122	-49.53	840	20230727	96.19	1970	-16.35	20240102	1120	47.14	20240411	3265	-49.53	20231122	840	96.19	20230727	1.16	N	033250	500	160 억	440078	N	N	45	N	N
52	20240620	140406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	30	2	1.83	1584419083	945804	234.94	1670	1724	1635	2125	1147	1638	1675.23	1.38	99008	1682	1659	1622	1599	1562	1671	1611	160	487	500	980	1	1	32000000	534	16.19	1.61	12	2.96	103.00	1039.00	3265	20231122	-48.91	840	20230727	98.57	1970	-15.33	20240102	1120	48.93	20240411	3265	-48.91	20231122	840	98.57	20230727	1.16	N	033250	500	160 억	440078	N	N	45	N	N
53	20240620	130407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1652	14	2	0.85	1486670544	886619	220.24	1670	1724	1635	2125	1147	1638	1676.81	1.38	96920	1682	1659	1622	1599	1562	1671	1611	160	487	500	980	1	1	32000000	529	16.04	1.59	12	2.77	103.00	1039.00	3265	20231122	-49.40	840	20230727	96.67	1970	-16.14	20240102	1120	47.50	20240411	3265	-49.40	20231122	840	96.67	20230727	1.16	N	033250	500	160 억	440078	N	N	45	N	N
54	20240620	120406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	7	2	0.43	1415912589	843697	209.57	1670	1724	1635	2125	1147	1638	1678.25	1.38	113444	1682	1659	1622	1599	1562	1671	1611	160	487	500	980	1	1	32000000	526	15.97	1.58	12	2.64	103.00	1039.00	3265	20231122	-49.62	840	20230727	95.83	1970	-16.50	20240102	1120	46.88	20240411	3265	-49.62	20231122	840	95.83	20230727	1.16	N	033250	500	160 억	440078	N	N	45	N	N
55	20240620	110407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	22	2	1.34	1298812513	772508	191.89	1670	1724	1635	2125	1147	1638	1681.32	1.38	108702	1682	1659	1622	1599	1562	1671	1611	160	487	500	980	1	1	32000000	531	16.12	1.60	12	2.41	103.00	1039.00	3265	20231122	-49.16	840	20230727	97.62	1970	-15.74	20240102	1120	48.21	20240411	3265	-49.16	20231122	840	97.62	20230727	1.16	N	033250	500	160 억	440078	N	N	45	N	N
56	20240620	100408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1702	64	2	3.91	756756489	446919	111.01	1670	1724	1641	2125	1147	1638	1693.34	1.38	113601	1682	1659	1622	1599	1562	1671	1611	160	487	500	980	1	1	32000000	545	16.52	1.64	12	1.40	103.00	1039.00	3265	20231122	-47.87	840	20230727	102.62	1970	-13.60	20240102	1120	51.96	20240411	3265	-47.87	20231122	840	102.62	20230727	1.16	N	033250	500	160 억	440078	N	N	45	N	N
57	20240620	090412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1642	4	2	0.24	34058763	20581	5.11	1670	1670	1641	2125	1147	1638	1655.28	1.38	-5120	1682	1659	1622	1599	1562	1671	1611	160	487	500	980	1	1	32000000	525	15.94	1.58	12	0.06	103.00	1039.00	3265	20231122	-49.71	840	20230727	95.48	1970	-16.65	20240102	1120	46.61	20240411	3265	-49.71	20231122	840	95.48	20230727	1.16	N	033250	500	160 억	440078	N	N	45	N	N
58	20240619	160405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	22	2	1.36	639032251	395068	57.17	1616	1645	1585	2100	1132	1616	1617.45	1.27	23140	1728	1672	1630	1574	1532	1651	1553	160	484	500	960	1	1	32000000	524	15.90	1.58	12	1.23	103.00	1039.00	3265	20231122	-49.83	840	20230727	95.00	1970	-16.85	20240102	1120	46.25	20240411	3265	-49.83	20231122	840	95.00	20230727	1.12	N	033250	500	160 억	405245	N	N	45	N	N
59	20240619	150404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	20	2	1.24	607025009	375481	54.33	1616	1645	1585	2100	1132	1616	1616.66	1.27	23287	1728	1672	1630	1574	1532	1651	1553	160	484	500	960	1	1	32000000	524	15.88	1.57	12	1.17	103.00	1039.00	3265	20231122	-49.89	840	20230727	94.76	1970	-16.95	20240102	1120	46.07	20240411	3265	-49.89	20231122	840	94.76	20230727	1.12	N	033250	500	160 억	405245	N	N	41	N	N
60	20240619	140407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1611	-5	5	-0.31	473966684	293637	42.49	1616	1645	1585	2100	1132	1616	1614.12	1.27	6439	1728	1672	1630	1574	1532	1651	1553	160	484	500	960	1	1	32000000	516	15.64	1.55	12	0.92	103.00	1039.00	3265	20231122	-50.66	840	20230727	91.79	1970	-18.22	20240102	1120	43.84	20240411	3265	-50.66	20231122	840	91.79	20230727	1.12	N	033250	500	160 억	405245	N	N	41	N	N
61	20240619	130405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-26	5	-1.61	384956736	237933	34.43	1616	1645	1585	2100	1132	1616	1617.92	1.27	258	1728	1672	1630	1574	1532	1651	1553	160	484	500	960	1	1	32000000	509	15.44	1.53	12	0.74	103.00	1039.00	3265	20231122	-51.30	840	20230727	89.29	1970	-19.29	20240102	1120	41.96	20240411	3265	-51.30	20231122	840	89.29	20230727	1.12	N	033250	500	160 억	405245	N	N	41	N	N
62	20240619	120404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1609	-7	5	-0.43	291791193	179658	26.00	1616	1645	1585	2100	1132	1616	1624.15	1.27	2300	1728	1672	1630	1574	1532	1651	1553	160	484	500	960	1	1	32000000	515	15.62	1.55	12	0.56	103.00	1039.00	3265	20231122	-50.72	840	20230727	91.55	1970	-18.32	20240102	1120	43.66	20240411	3265	-50.72	20231122	840	91.55	20230727	1.12	N	033250	500	160 억	405245	N	N	41	N	N
63	20240619	110406	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	16	2	0.99	240455289	147810	21.39	1616	1645	1585	2100	1132	1616	1626.79	1.27	5263	1728	1672	1630	1574	1532	1651	1553	160	484	500	960	1	1	32000000	522	15.84	1.57	12	0.46	103.00	1039.00	3265	20231122	-50.02	840	20230727	94.29	1970	-17.16	20240102	1120	45.71	20240411	3265	-50.02	20231122	840	94.29	20230727	1.12	N	033250	500	160 억	405245	N	N	41	N	N
64	20240619	100408	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	12	2	0.74	139631386	85765	12.41	1616	1645	1585	2100	1132	1616	1628.08	1.27	13532	1728	1672	1630	1574	1532	1651	1553	160	484	500	960	1	1	32000000	521	15.81	1.57	12	0.27	103.00	1039.00	3265	20231122	-50.14	840	20230727	93.81	1970	-17.36	20240102	1120	45.36	20240411	3265	-50.14	20231122	840	93.81	20230727	1.12	N	033250	500	160 억	405245	N	N	41	N	N
65	20240619	090412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	19	2	1.18	13199914	8128	1.18	1616	1645	1615	2100	1132	1616	1624.05	1.27	-1068	1728	1672	1630	1574	1532	1651	1553	160	484	500	960	1	1	32000000	523	15.87	1.57	12	0.03	103.00	1039.00	3265	20231122	-49.92	840	20230727	94.64	1970	-17.01	20240102	1120	45.98	20240411	3265	-49.92	20231122	840	94.64	20230727	1.12	N	033250	500	160 억	405245	N	N	41	N	N
66	20240618	160404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	-39	5	-2.36	1111585742	686460	40.92	1657	1686	1588	2150	1159	1655	1619.11	1.30	-24402	1866	1760	1700	1594	1534	1730	1564	160	495	500	990	1	1	32000000	517	15.69	1.56	12	2.15	103.00	1039.00	3265	20231122	-50.51	840	20230727	92.38	1970	-17.97	20240102	1120	44.29	20240411	3265	-50.51	20231122	840	92.38	20230727	1.46	N	033250	500	160 억	416088	N	N	41	N	N
67	20240618	150401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-42	5	-2.54	1094271339	675739	40.28	1657	1686	1588	2150	1159	1655	1619.17	1.30	-24249	1866	1760	1700	1594	1534	1730	1564	160	495	500	990	1	1	32000000	516	15.66	1.55	12	2.11	103.00	1039.00	3265	20231122	-50.60	840	20230727	92.02	1970	-18.12	20240102	1120	44.02	20240411	3265	-50.60	20231122	840	92.02	20230727	1.46	N	033250	500	160 억	416088	N	N	23	N	N
68	20240618	140401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1619	-36	5	-2.18	1062524840	655984	39.10	1657	1686	1588	2150	1159	1655	1619.54	1.30	-22465	1866	1760	1700	1594	1534	1730	1564	160	495	500	990	1	1	32000000	518	15.72	1.56	12	2.05	103.00	1039.00	3265	20231122	-50.41	840	20230727	92.74	1970	-17.82	20240102	1120	44.55	20240411	3265	-50.41	20231122	840	92.74	20230727	1.46	N	033250	500	160 억	416088	N	N	23	N	N
69	20240618	130405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1596	-59	5	-3.56	990521201	611109	36.43	1657	1686	1588	2150	1159	1655	1620.65	1.30	-24600	1866	1760	1700	1594	1534	1730	1564	160	495	500	990	1	1	32000000	511	15.50	1.54	12	1.91	103.00	1039.00	3265	20231122	-51.12	840	20230727	90.00	1970	-18.98	20240102	1120	42.50	20240411	3265	-51.12	20231122	840	90.00	20230727	1.46	N	033250	500	160 억	416088	N	N	23	N	N
70	20240618	120404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1610	-45	5	-2.72	939810462	579388	34.54	1657	1686	1588	2150	1159	1655	1621.86	1.30	-23460	1866	1760	1700	1594	1534	1730	1564	160	495	500	990	1	1	32000000	515	15.63	1.55	12	1.81	103.00	1039.00	3265	20231122	-50.69	840	20230727	91.67	1970	-18.27	20240102	1120	43.75	20240411	3265	-50.69	20231122	840	91.67	20230727	1.46	N	033250	500	160 억	416088	N	N	23	N	N
71	20240618	110402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-53	5	-3.20	830417453	511196	30.47	1657	1686	1588	2150	1159	1655	1624.24	1.30	-38534	1866	1760	1700	1594	1534	1730	1564	160	495	500	990	1	1	32000000	513	15.55	1.54	12	1.60	103.00	1039.00	3265	20231122	-50.93	840	20230727	90.71	1970	-18.68	20240102	1120	43.04	20240411	3265	-50.93	20231122	840	90.71	20230727	1.46	N	033250	500	160 억	416088	N	N	23	N	N
72	20240618	100404	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1592	-63	5	-3.81	643593839	394102	23.49	1657	1686	1589	2150	1159	1655	1632.85	1.30	-35241	1866	1760	1700	1594	1534	1730	1564	160	495	500	990	1	1	32000000	509	15.46	1.53	12	1.23	103.00	1039.00	3265	20231122	-51.24	840	20230727	89.52	1970	-19.19	20240102	1120	42.14	20240411	3265	-51.24	20231122	840	89.52	20230727	1.46	N	033250	500	160 억	416088	N	N	23	N	N
73	20240618	090407	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1682	27	2	1.63	96121859	57481	3.43	1657	1686	1657	2150	1159	1655	1673.43	1.30	-7742	1866	1760	1700	1594	1534	1730	1564	160	495	500	990	1	1	32000000	538	16.33	1.62	12	0.18	103.00	1039.00	3265	20231122	-48.48	840	20230727	100.24	1970	-14.62	20240102	1120	50.18	20240411	3265	-48.48	20231122	840	100.24	20230727	1.46	N	033250	500	160 억	416088	N	N	23	N	N
74	20240617	160401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	-77	5	-4.45	2845439152	1672053	189.82	1799	1806	1640	2250	1213	1732	1701.81	2.79	-485821	1804	1768	1723	1687	1642	1786	1705	160	518	500	1030	1	1	32000000	530	16.07	1.59	12	5.23	103.00	1039.00	3265	20231122	-49.31	840	20230727	97.02	1970	-15.99	20240102	1120	47.77	20240411	3265	-49.31	20231122	840	97.02	20230727	1.06	N	033250	500	160 억	891212	N	N	23	N	N
75	20240617	150405	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	-75	5	-4.33	2776145077	1630182	185.07	1799	1806	1640	2250	1213	1732	1702.97	2.79	-480246	1804	1768	1723	1687	1642	1786	1705	160	518	500	1030	1	1	32000000	530	16.09	1.59	12	5.09	103.00	1039.00	3265	20231122	-49.25	840	20230727	97.26	1970	-15.89	20240102	1120	47.95	20240411	3265	-49.25	20231122	840	97.26	20230727	1.06	N	033250	500	160 억	891212	N	N	8	N	N
76	20240617	140359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1661	-71	5	-4.10	2621529795	1536598	174.44	1799	1806	1640	2250	1213	1732	1706.06	2.79	-457211	1804	1768	1723	1687	1642	1786	1705	160	518	500	1030	1	1	32000000	532	16.13	1.60	12	4.80	103.00	1039.00	3265	20231122	-49.13	840	20230727	97.74	1970	-15.69	20240102	1120	48.30	20240411	3265	-49.13	20231122	840	97.74	20230727	1.06	N	033250	500	160 억	891212	N	N	8	N	N
77	20240617	130359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1647	-85	5	-4.91	2358072583	1378467	156.49	1799	1806	1640	2250	1213	1732	1710.65	2.79	-433292	1804	1768	1723	1687	1642	1786	1705	160	518	500	1030	1	1	32000000	527	15.99	1.59	12	4.31	103.00	1039.00	3265	20231122	-49.56	840	20230727	96.07	1970	-16.40	20240102	1120	47.05	20240411	3265	-49.56	20231122	840	96.07	20230727	1.06	N	033250	500	160 억	891212	N	N	8	N	N
78	20240617	120400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1644	-88	5	-5.08	2223890940	1297309	147.28	1799	1806	1640	2250	1213	1732	1714.23	2.79	-410686	1804	1768	1723	1687	1642	1786	1705	160	518	500	1030	1	1	32000000	526	15.96	1.58	12	4.05	103.00	1039.00	3265	20231122	-49.65	840	20230727	95.71	1970	-16.55	20240102	1120	46.79	20240411	3265	-49.65	20231122	840	95.71	20230727	1.06	N	033250	500	160 억	891212	N	N	8	N	N
79	20240617	110358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1663	-69	5	-3.98	1980531234	1149870	130.54	1799	1806	1650	2250	1213	1732	1722.40	2.79	-353859	1804	1768	1723	1687	1642	1786	1705	160	518	500	1030	1	1	32000000	532	16.15	1.60	12	3.59	103.00	1039.00	3265	20231122	-49.07	840	20230727	97.98	1970	-15.58	20240102	1120	48.48	20240411	3265	-49.07	20231122	840	97.98	20230727	1.06	N	033250	500	160 억	891212	N	N	8	N	N
80	20240617	100400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	-57	5	-3.29	1742210388	1006684	114.28	1799	1806	1650	2250	1213	1732	1730.64	2.79	-318570	1804	1768	1723	1687	1642	1786	1705	160	518	500	1030	1	1	32000000	536	16.26	1.61	12	3.15	103.00	1039.00	3265	20231122	-48.70	840	20230727	99.40	1970	-14.97	20240102	1120	49.55	20240411	3265	-48.70	20231122	840	99.40	20230727	1.06	N	033250	500	160 억	891212	N	N	8	N	N
81	20240617	090401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1738	6	2	0.35	701941752	392953	44.61	1799	1806	1732	2250	1213	1732	1786.32	2.79	-77984	1804	1768	1723	1687	1642	1786	1705	160	518	500	1030	1	1	32000000	556	16.87	1.67	12	1.23	103.00	1039.00	3265	20231122	-46.77	840	20230727	106.90	1970	-11.78	20240102	1120	55.18	20240411	3265	-46.77	20231122	840	106.90	20230727	1.06	N	033250	500	160 억	891212	N	N	8	N	N
82	20240614	160330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1732	21	2	1.23	1476030468	856641	91.33	1707	1759	1678	2220	1198	1711	1722.94	2.68	7513	1861	1785	1725	1649	1589	1756	1620	160	509	500	1020	1	1	32000000	554	16.82	1.67	12	2.68	103.00	1039.00	3265	20231122	-46.95	840	20230727	106.19	1970	-12.08	20240102	1120	54.64	20240411	3265	-46.95	20231122	840	106.19	20230727	0.83	N	033250	500	160 억	857128	N	N	8	N	N
83	20240614	150331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1732	21	2	1.23	1435647728	833320	88.84	1707	1759	1678	2220	1198	1711	1722.80	2.68	15444	1861	1785	1725	1649	1589	1756	1620	160	509	500	1020	1	1	32000000	554	16.82	1.67	12	2.60	103.00	1039.00	3265	20231122	-46.95	840	20230727	106.19	1970	-12.08	20240102	1120	54.64	20240411	3265	-46.95	20231122	840	106.19	20230727	0.83	N	033250	500	160 억	857128	N	N	30	N	N
84	20240614	140331	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1743	32	2	1.87	1339122290	777669	82.91	1707	1759	1678	2220	1198	1711	1721.97	2.68	51111	1861	1785	1725	1649	1589	1756	1620	160	509	500	1020	1	1	32000000	558	16.92	1.68	12	2.43	103.00	1039.00	3265	20231122	-46.62	840	20230727	107.50	1970	-11.52	20240102	1120	55.62	20240411	3265	-46.62	20231122	840	107.50	20230727	0.83	N	033250	500	160 억	857128	N	N	30	N	N
85	20240614	130330	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1717	6	2	0.35	1177467412	684292	72.95	1707	1759	1678	2220	1198	1711	1720.71	2.68	72536	1861	1785	1725	1649	1589	1756	1620	160	509	500	1020	1	1	32000000	549	16.67	1.65	12	2.14	103.00	1039.00	3265	20231122	-47.41	840	20230727	104.40	1970	-12.84	20240102	1120	53.30	20240411	3265	-47.41	20231122	840	104.40	20230727	0.83	N	033250	500	160 억	857128	N	N	30	N	N
86	20240614	120333	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1737	26	2	1.52	1029807045	598505	63.81	1707	1759	1678	2220	1198	1711	1720.63	2.68	68196	1861	1785	1725	1649	1589	1756	1620	160	509	500	1020	1	1	32000000	556	16.86	1.67	12	1.87	103.00	1039.00	3265	20231122	-46.80	840	20230727	106.79	1970	-11.83	20240102	1120	55.09	20240411	3265	-46.80	20231122	840	106.79	20230727	0.83	N	033250	500	160 억	857128	N	N	30	N	N
87	20240614	110354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1702	-9	5	-0.53	539441112	316008	33.69	1707	1736	1678	2220	1198	1711	1707.05	2.68	4638	1861	1785	1725	1649	1589	1756	1620	160	509	500	1020	1	1	32000000	545	16.52	1.64	12	0.99	103.00	1039.00	3265	20231122	-47.87	840	20230727	102.62	1970	-13.60	20240102	1120	51.96	20240411	3265	-47.87	20231122	840	102.62	20230727	0.83	N	033250	500	160 억	857128	N	N	30	N	N
88	20240614	100353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1702	-9	5	-0.53	372450433	217289	23.17	1707	1736	1687	2220	1198	1711	1714.08	2.68	10320	1861	1785	1725	1649	1589	1756	1620	160	509	500	1020	1	1	32000000	545	16.52	1.64	12	0.68	103.00	1039.00	3265	20231122	-47.87	840	20230727	102.62	1970	-13.60	20240102	1120	51.96	20240411	3265	-47.87	20231122	840	102.62	20230727	0.83	N	033250	500	160 억	857128	N	N	30	N	N
89	20240614	090356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1707	-4	5	-0.23	30383895	17651	1.88	1707	1728	1707	2220	1198	1711	1721.37	2.68	-4768	1861	1785	1725	1649	1589	1756	1620	160	509	500	1020	1	1	32000000	546	16.57	1.64	12	0.06	103.00	1039.00	3265	20231122	-47.72	840	20230727	103.21	1970	-13.35	20240102	1120	52.41	20240411	3265	-47.72	20231122	840	103.21	20230727	0.83	N	033250	500	160 억	857128	N	N	30	N	N
90	20240613	160351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1711	-19	5	-1.10	1609584128	935192	120.25	1800	1801	1665	2245	1211	1730	1721.15	3.15	-154548	1818	1774	1745	1701	1672	1759	1686	160	515	500	1030	1	1	32000000	548	16.61	1.65	12	2.92	103.00	1039.00	3265	20231122	-47.60	840	20230727	103.69	1970	-13.15	20240102	1120	52.77	20240411	3265	-47.60	20231122	840	103.69	20230727	0.86	N	033250	500	160 억	1007957	N	N	30	N	N
91	20240613	150358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	-20	5	-1.16	1584636733	920588	118.38	1800	1801	1665	2245	1211	1730	1721.33	3.15	-149523	1818	1774	1745	1701	1672	1759	1686	160	515	500	1030	1	1	32000000	547	16.60	1.65	12	2.88	103.00	1039.00	3265	20231122	-47.63	840	20230727	103.57	1970	-13.20	20240102	1120	52.68	20240411	3265	-47.63	20231122	840	103.57	20230727	0.86	N	033250	500	160 억	1007957	N	N	5	N	N
92	20240613	140352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	-20	5	-1.16	1509807229	876641	112.73	1800	1801	1665	2245	1211	1730	1722.26	3.15	-145753	1818	1774	1745	1701	1672	1759	1686	160	515	500	1030	1	1	32000000	547	16.60	1.65	12	2.74	103.00	1039.00	3265	20231122	-47.63	840	20230727	103.57	1970	-13.20	20240102	1120	52.68	20240411	3265	-47.63	20231122	840	103.57	20230727	0.86	N	033250	500	160 억	1007957	N	N	5	N	N
93	20240613	130354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1718	-12	5	-0.69	1432603939	831544	106.93	1800	1801	1665	2245	1211	1730	1722.82	3.15	-131924	1818	1774	1745	1701	1672	1759	1686	160	515	500	1030	1	1	32000000	550	16.68	1.65	12	2.60	103.00	1039.00	3265	20231122	-47.38	840	20230727	104.52	1970	-12.79	20240102	1120	53.39	20240411	3265	-47.38	20231122	840	104.52	20230727	0.86	N	033250	500	160 억	1007957	N	N	5	N	N
94	20240613	120355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1695	-35	5	-2.02	1338957255	776647	99.87	1800	1801	1665	2245	1211	1730	1724.02	3.15	-109738	1818	1774	1745	1701	1672	1759	1686	160	515	500	1030	1	1	32000000	542	16.46	1.63	12	2.43	103.00	1039.00	3265	20231122	-48.09	840	20230727	101.79	1970	-13.96	20240102	1120	51.34	20240411	3265	-48.09	20231122	840	101.79	20230727	0.86	N	033250	500	160 억	1007957	N	N	5	N	N
95	20240613	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1713	-17	5	-0.98	799322363	457286	58.80	1800	1801	1713	2245	1211	1730	1747.97	3.15	-97594	1818	1774	1745	1701	1672	1759	1686	160	515	500	1030	1	1	32000000	548	16.63	1.65	12	1.43	103.00	1039.00	3265	20231122	-47.53	840	20230727	103.93	1970	-13.05	20240102	1120	52.95	20240411	3265	-47.53	20231122	840	103.93	20230727	0.86	N	033250	500	160 억	1007957	N	N	5	N	N
96	20240613	100351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	3	2	0.17	560020536	319363	41.07	1800	1801	1715	2245	1211	1730	1753.55	3.15	-101285	1818	1774	1745	1701	1672	1759	1686	160	515	500	1030	1	1	32000000	555	16.83	1.67	12	1.00	103.00	1039.00	3265	20231122	-46.92	840	20230727	106.31	1970	-12.03	20240102	1120	54.73	20240411	3265	-46.92	20231122	840	106.31	20230727	0.86	N	033250	500	160 억	1007957	N	N	5	N	N
97	20240613	090355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1742	12	2	0.69	190963442	107572	13.83	1800	1801	1742	2245	1211	1730	1775.22	3.15	-36641	1818	1774	1745	1701	1672	1759	1686	160	515	500	1030	1	1	32000000	557	16.91	1.68	12	0.34	103.00	1039.00	3265	20231122	-46.65	840	20230727	107.38	1970	-11.57	20240102	1120	55.54	20240411	3265	-46.65	20231122	840	107.38	20230727	0.86	N	033250	500	160 억	1007957	N	N	5	N	N
98	20240612	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1730	-12	5	-0.69	1356223947	775831	105.04	1742	1789	1716	2260	1220	1742	1748.12	3.36	-77976	1808	1775	1728	1695	1648	1791	1711	160	518	500	1040	1	1	32000000	554	16.80	1.67	12	2.42	103.00	1039.00	3265	20231122	-47.01	840	20230727	105.95	1970	-12.18	20240102	1120	54.46	20240411	3265	-47.01	20231122	840	105.95	20230727	0.93	N	033250	500	160 억	1074081	N	N	5	N	N
99	20240612	150355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1722	-20	5	-1.15	1228681336	702176	95.07	1742	1789	1716	2260	1220	1742	1749.82	3.36	-71137	1808	1775	1728	1695	1648	1791	1711	160	518	500	1040	1	1	32000000	551	16.72	1.66	12	2.19	103.00	1039.00	3265	20231122	-47.26	840	20230727	105.00	1970	-12.59	20240102	1120	53.75	20240411	3265	-47.26	20231122	840	105.00	20230727	0.93	N	033250	500	160 억	1074081	N	N	3	N	N
100	20240612	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1728	-14	5	-0.80	1112451808	634791	85.95	1742	1789	1718	2260	1220	1742	1752.47	3.36	-50986	1808	1775	1728	1695	1648	1791	1711	160	518	500	1040	1	1	32000000	553	16.78	1.66	12	1.98	103.00	1039.00	3265	20231122	-47.08	840	20230727	105.71	1970	-12.28	20240102	1120	54.29	20240411	3265	-47.08	20231122	840	105.71	20230727	0.93	N	033250	500	160 억	1074081	N	N	3	N	N
101	20240612	130350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1726	-16	5	-0.92	1043499269	594798	80.53	1742	1789	1718	2260	1220	1742	1754.38	3.36	-36065	1808	1775	1728	1695	1648	1791	1711	160	518	500	1040	1	1	32000000	552	16.76	1.66	12	1.86	103.00	1039.00	3265	20231122	-47.14	840	20230727	105.48	1970	-12.39	20240102	1120	54.11	20240411	3265	-47.14	20231122	840	105.48	20230727	0.93	N	033250	500	160 억	1074081	N	N	3	N	N
102	20240612	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	-9	5	-0.52	971509289	553200	74.90	1742	1789	1718	2260	1220	1742	1756.16	3.36	-17001	1808	1775	1728	1695	1648	1791	1711	160	518	500	1040	1	1	32000000	555	16.83	1.67	12	1.73	103.00	1039.00	3265	20231122	-46.92	840	20230727	106.31	1970	-12.03	20240102	1120	54.73	20240411	3265	-46.92	20231122	840	106.31	20230727	0.93	N	033250	500	160 억	1074081	N	N	3	N	N
103	20240612	110349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1721	-21	5	-1.21	831872204	472607	63.99	1742	1789	1719	2260	1220	1742	1760.18	3.36	-5678	1808	1775	1728	1695	1648	1791	1711	160	518	500	1040	1	1	32000000	551	16.71	1.66	12	1.48	103.00	1039.00	3265	20231122	-47.29	840	20230727	104.88	1970	-12.64	20240102	1120	53.66	20240411	3265	-47.29	20231122	840	104.88	20230727	0.93	N	033250	500	160 억	1074081	N	N	3	N	N
104	20240612	100349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1774	32	2	1.84	418834944	237327	32.13	1742	1785	1730	2260	1220	1742	1764.80	3.36	24128	1808	1775	1728	1695	1648	1791	1711	160	518	500	1040	1	1	32000000	568	17.22	1.71	12	0.74	103.00	1039.00	3265	20231122	-45.67	840	20230727	111.19	1970	-9.95	20240102	1120	58.39	20240411	3265	-45.67	20231122	840	111.19	20230727	0.93	N	033250	500	160 억	1074081	N	N	3	N	N
105	20240612	090350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1754	12	2	0.69	43637333	25123	3.40	1742	1754	1730	2260	1220	1742	1736.95	3.36	-8249	1808	1775	1728	1695	1648	1791	1711	160	518	500	1040	1	1	32000000	561	17.03	1.69	12	0.08	103.00	1039.00	3265	20231122	-46.28	840	20230727	108.81	1970	-10.96	20240102	1120	56.61	20240411	3265	-46.28	20231122	840	108.81	20230727	0.93	N	033250	500	160 억	1074081	N	N	3	N	N
106	20240610	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	87	2	5.36	2049977084	1188905	259.67	1623	1773	1610	2105	1137	1623	1724.37	3.09	216793	1714	1668	1634	1588	1554	1651	1571	160	482	500	970	1	1	32000000	547	16.60	1.65	12	3.72	103.00	1039.00	3265	20231122	-47.63	840	20230727	103.57	1970	-13.20	20240102	1120	52.68	20240411	3265	-47.63	20231122	840	103.57	20230727	1.00	N	033250	500	160 억	988567	N	N	24	N	N
107	20240610	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1710	87	2	5.36	2020503122	1171657	255.90	1623	1773	1610	2105	1137	1623	1724.60	3.09	220244	1714	1668	1634	1588	1554	1651	1571	160	482	500	970	1	1	32000000	547	16.60	1.65	12	3.66	103.00	1039.00	3265	20231122	-47.63	840	20230727	103.57	1970	-13.20	20240102	1120	52.68	20240411	3265	-47.63	20231122	840	103.57	20230727	1.00	N	033250	500	160 억	988567	N	N	5	N	N
108	20240610	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1742	119	2	7.33	1887768412	1094434	239.04	1623	1773	1610	2105	1137	1623	1725.00	3.09	232586	1714	1668	1634	1588	1554	1651	1571	160	482	500	970	1	1	32000000	557	16.91	1.68	12	3.42	103.00	1039.00	3265	20231122	-46.65	840	20230727	107.38	1970	-11.57	20240102	1120	55.54	20240411	3265	-46.65	20231122	840	107.38	20230727	1.00	N	033250	500	160 억	988567	N	N	5	N	N
109	20240610	130347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1742	119	2	7.33	1829817714	1061034	231.74	1623	1773	1610	2105	1137	1623	1724.69	3.09	234111	1714	1668	1634	1588	1554	1651	1571	160	482	500	970	1	1	32000000	557	16.91	1.68	12	3.32	103.00	1039.00	3265	20231122	-46.65	840	20230727	107.38	1970	-11.57	20240102	1120	55.54	20240411	3265	-46.65	20231122	840	107.38	20230727	1.00	N	033250	500	160 억	988567	N	N	5	N	N
110	20240610	120348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1731	108	2	6.65	1721032910	998503	218.08	1623	1773	1610	2105	1137	1623	1723.74	3.09	227407	1714	1668	1634	1588	1554	1651	1571	160	482	500	970	1	1	32000000	554	16.81	1.67	12	3.12	103.00	1039.00	3265	20231122	-46.98	840	20230727	106.07	1970	-12.13	20240102	1120	54.55	20240411	3265	-46.98	20231122	840	106.07	20230727	1.00	N	033250	500	160 억	988567	N	N	5	N	N
111	20240610	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1729	106	2	6.53	1562970841	907359	198.18	1623	1773	1610	2105	1137	1623	1722.69	3.09	218561	1714	1668	1634	1588	1554	1651	1571	160	482	500	970	1	1	32000000	553	16.79	1.66	12	2.84	103.00	1039.00	3265	20231122	-47.04	840	20230727	105.83	1970	-12.23	20240102	1120	54.38	20240411	3265	-47.04	20231122	840	105.83	20230727	1.00	N	033250	500	160 억	988567	N	N	5	N	N
112	20240610	100348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1725	102	2	6.28	923275584	538897	117.70	1623	1773	1610	2105	1137	1623	1713.49	3.09	151984	1714	1668	1634	1588	1554	1651	1571	160	482	500	970	1	1	32000000	552	16.75	1.66	12	1.68	103.00	1039.00	3265	20231122	-47.17	840	20230727	105.36	1970	-12.44	20240102	1120	54.02	20240411	3265	-47.17	20231122	840	105.36	20230727	1.00	N	033250	500	160 억	988567	N	N	5	N	N
113	20240610	090353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	9	2	0.55	37284952	22996	5.02	1623	1635	1611	2105	1137	1623	1621.27	3.09	-525	1714	1668	1634	1588	1554	1651	1571	160	482	500	970	1	1	32000000	522	15.84	1.57	12	0.07	103.00	1039.00	3265	20231122	-50.02	840	20230727	94.29	1970	-17.16	20240102	1120	45.71	20240411	3265	-50.02	20231122	840	94.29	20230727	1.00	N	033250	500	160 억	988567	N	N	5	N	N
114	20240607	160358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	-53	5	-3.16	719384391	440466	102.13	1678	1680	1600	2175	1174	1676	1633.23	3.21	-44830	1764	1719	1676	1631	1588	1698	1610	160	499	500	1000	1	1	32000000	519	15.76	1.56	12	1.38	103.00	1039.00	3265	20231122	-50.29	840	20230727	93.21	1970	-17.61	20240102	1120	44.91	20240411	3265	-50.29	20231122	840	93.21	20230727	0.90	N	033250	500	160 억	1028018	N	N	5	N	N
115	20240607	150401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	-53	5	-3.16	671380033	410935	95.28	1678	1680	1600	2175	1174	1676	1633.77	3.21	-43375	1764	1719	1676	1631	1588	1698	1610	160	499	500	1000	1	1	32000000	519	15.76	1.56	12	1.28	103.00	1039.00	3265	20231122	-50.29	840	20230727	93.21	1970	-17.61	20240102	1120	44.91	20240411	3265	-50.29	20231122	840	93.21	20230727	0.90	N	033250	500	160 억	1028018	N	N	5	N	N
116	20240607	140358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1616	-60	5	-3.58	581119216	355261	82.37	1678	1680	1600	2175	1174	1676	1635.73	3.21	-42536	1764	1719	1676	1631	1588	1698	1610	160	499	500	1000	1	1	32000000	517	15.69	1.56	12	1.11	103.00	1039.00	3265	20231122	-50.51	840	20230727	92.38	1970	-17.97	20240102	1120	44.29	20240411	3265	-50.51	20231122	840	92.38	20230727	0.90	N	033250	500	160 억	1028018	N	N	5	N	N
117	20240607	130359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1635	-41	5	-2.45	543404462	332011	76.98	1678	1680	1600	2175	1174	1676	1636.69	3.21	-31556	1764	1719	1676	1631	1588	1698	1610	160	499	500	1000	1	1	32000000	523	15.87	1.57	12	1.04	103.00	1039.00	3265	20231122	-49.92	840	20230727	94.64	1970	-17.01	20240102	1120	45.98	20240411	3265	-49.92	20231122	840	94.64	20230727	0.90	N	033250	500	160 억	1028018	N	N	5	N	N
118	20240607	120359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	-51	5	-3.04	490400072	299373	69.42	1678	1680	1600	2175	1174	1676	1638.07	3.21	-20973	1764	1719	1676	1631	1588	1698	1610	160	499	500	1000	1	1	32000000	520	15.78	1.56	12	0.94	103.00	1039.00	3265	20231122	-50.23	840	20230727	93.45	1970	-17.51	20240102	1120	45.09	20240411	3265	-50.23	20231122	840	93.45	20230727	0.90	N	033250	500	160 억	1028018	N	N	5	N	N
119	20240607	110358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1624	-52	5	-3.10	376013047	229028	53.11	1678	1680	1600	2175	1174	1676	1641.75	3.21	-1593	1764	1719	1676	1631	1588	1698	1610	160	499	500	1000	1	1	32000000	520	15.77	1.56	12	0.72	103.00	1039.00	3265	20231122	-50.26	840	20230727	93.33	1970	-17.56	20240102	1120	45.00	20240411	3265	-50.26	20231122	840	93.33	20230727	0.90	N	033250	500	160 억	1028018	N	N	5	N	N
120	20240607	100357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	-39	5	-2.33	262097895	158922	36.85	1678	1680	1630	2175	1174	1676	1649.20	3.21	13963	1764	1719	1676	1631	1588	1698	1610	160	499	500	1000	1	1	32000000	524	15.89	1.58	12	0.50	103.00	1039.00	3265	20231122	-49.86	840	20230727	94.88	1970	-16.90	20240102	1120	46.16	20240411	3265	-49.86	20231122	840	94.88	20230727	0.90	N	033250	500	160 억	1028018	N	N	5	N	N
121	20240607	090355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	-8	5	-0.48	29241162	17448	4.05	1678	1680	1664	2175	1174	1676	1675.90	3.21	-6545	1764	1719	1676	1631	1588	1698	1610	160	499	500	1000	1	1	32000000	534	16.19	1.61	12	0.05	103.00	1039.00	3265	20231122	-48.91	840	20230727	98.57	1970	-15.33	20240102	1120	48.93	20240411	3265	-48.91	20231122	840	98.57	20230727	0.90	N	033250	500	160 억	1028018	N	N	5	N	N
122	20240605	160355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1676	-10	5	-0.59	715849265	426657	85.76	1687	1721	1633	2190	1181	1686	1677.81	3.29	-27474	1766	1725	1691	1650	1616	1709	1634	160	504	500	1010	1	1	32000000	536	16.27	1.61	12	1.33	103.00	1039.00	3265	20231122	-48.67	840	20230727	99.52	1970	-14.92	20240102	1120	49.64	20240411	3265	-48.67	20231122	840	99.52	20230727	0.91	N	033250	500	160 억	1053920	N	N	5	N	N
123	20240605	150355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1684	-2	5	-0.12	692586989	412794	82.98	1687	1721	1633	2190	1181	1686	1677.80	3.29	-22932	1766	1725	1691	1650	1616	1709	1634	160	504	500	1010	1	1	32000000	539	16.35	1.62	12	1.29	103.00	1039.00	3265	20231122	-48.42	840	20230727	100.48	1970	-14.52	20240102	1120	50.36	20240411	3265	-48.42	20231122	840	100.48	20230727	0.91	N	033250	500	160 억	1053920	N	N	0	N	N
124	20240605	140354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1700	14	2	0.83	640293423	381719	76.73	1687	1721	1633	2190	1181	1686	1677.39	3.29	-10815	1766	1725	1691	1650	1616	1709	1634	160	504	500	1010	1	1	32000000	544	16.50	1.64	12	1.19	103.00	1039.00	3265	20231122	-47.93	840	20230727	102.38	1970	-13.71	20240102	1120	51.79	20240411	3265	-47.93	20231122	840	102.38	20230727	0.91	N	033250	500	160 억	1053920	N	N	0	N	N
125	20240605	130357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1696	10	2	0.59	610160386	363968	73.16	1687	1721	1633	2190	1181	1686	1676.41	3.29	-11183	1766	1725	1691	1650	1616	1709	1634	160	504	500	1010	1	1	32000000	543	16.47	1.63	12	1.14	103.00	1039.00	3265	20231122	-48.06	840	20230727	101.90	1970	-13.91	20240102	1120	51.43	20240411	3265	-48.06	20231122	840	101.90	20230727	0.91	N	033250	500	160 억	1053920	N	N	0	N	N
126	20240605	120355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1708	22	2	1.30	555590714	331890	66.71	1687	1721	1633	2190	1181	1686	1674.02	3.29	-14976	1766	1725	1691	1650	1616	1709	1634	160	504	500	1010	1	1	32000000	547	16.58	1.64	12	1.04	103.00	1039.00	3265	20231122	-47.69	840	20230727	103.33	1970	-13.30	20240102	1120	52.50	20240411	3265	-47.69	20231122	840	103.33	20230727	0.91	N	033250	500	160 억	1053920	N	N	0	N	N
127	20240605	110356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-19	5	-1.13	309710833	186967	37.58	1687	1690	1633	2190	1181	1686	1656.50	3.29	-4636	1766	1725	1691	1650	1616	1709	1634	160	504	500	1010	1	1	32000000	533	16.18	1.60	12	0.58	103.00	1039.00	3265	20231122	-48.94	840	20230727	98.45	1970	-15.38	20240102	1120	48.84	20240411	3265	-48.94	20231122	840	98.45	20230727	0.91	N	033250	500	160 억	1053920	N	N	0	N	N
128	20240605	100357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1648	-38	5	-2.25	254056473	153279	30.81	1687	1690	1633	2190	1181	1686	1657.48	3.29	-8323	1766	1725	1691	1650	1616	1709	1634	160	504	500	1010	1	1	32000000	527	16.00	1.59	12	0.48	103.00	1039.00	3265	20231122	-49.53	840	20230727	96.19	1970	-16.35	20240102	1120	47.14	20240411	3265	-49.53	20231122	840	96.19	20230727	0.91	N	033250	500	160 억	1053920	N	N	0	N	N
129	20240605	090355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1674	-12	5	-0.71	52882306	31446	6.32	1687	1690	1674	2190	1181	1686	1681.69	3.29	-2845	1766	1725	1691	1650	1616	1709	1634	160	504	500	1010	1	1	32000000	536	16.25	1.61	12	0.10	103.00	1039.00	3265	20231122	-48.73	840	20230727	99.29	1970	-15.03	20240102	1120	49.46	20240411	3265	-48.73	20231122	840	99.29	20230727	0.91	N	033250	500	160 억	1053920	N	N	0	N	N
130	20240604	160352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1686	-47	5	-2.71	831227020	491764	41.26	1729	1732	1657	2250	1214	1733	1690.30	3.58	-89340	1807	1769	1701	1663	1595	1789	1683	160	517	500	1030	1	1	32000000	540	16.37	1.62	12	1.54	103.00	1039.00	3265	20231122	-48.36	840	20230727	100.71	1970	-14.42	20240102	1120	50.54	20240411	3265	-48.36	20231122	840	100.71	20230727	0.98	N	033250	500	160 억	1144984	N	N	0	N	N
131	20240604	150353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-73	5	-4.21	809736109	478898	40.18	1729	1732	1657	2250	1214	1733	1690.83	3.58	-88701	1807	1769	1701	1663	1595	1789	1683	160	517	500	1030	1	1	32000000	531	16.12	1.60	12	1.50	103.00	1039.00	3265	20231122	-49.16	840	20230727	97.62	1970	-15.74	20240102	1120	48.21	20240411	3265	-49.16	20231122	840	97.62	20230727	0.98	N	033250	500	160 억	1144984	N	N	0	N	N
132	20240604	140354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	-56	5	-3.23	674573020	397791	33.37	1729	1732	1675	2250	1214	1733	1695.80	3.58	-81062	1807	1769	1701	1663	1595	1789	1683	160	517	500	1030	1	1	32000000	537	16.28	1.61	12	1.24	103.00	1039.00	3265	20231122	-48.64	840	20230727	99.64	1970	-14.87	20240102	1120	49.73	20240411	3265	-48.64	20231122	840	99.64	20230727	0.98	N	033250	500	160 억	1144984	N	N	0	N	N
133	20240604	130352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1691	-42	5	-2.42	563162365	331730	27.83	1729	1732	1685	2250	1214	1733	1697.65	3.58	-58957	1807	1769	1701	1663	1595	1789	1683	160	517	500	1030	1	1	32000000	541	16.42	1.63	12	1.04	103.00	1039.00	3265	20231122	-48.21	840	20230727	101.31	1970	-14.16	20240102	1120	50.98	20240411	3265	-48.21	20231122	840	101.31	20230727	0.98	N	033250	500	160 억	1144984	N	N	0	N	N
134	20240604	120352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1693	-40	5	-2.31	511638928	301283	25.28	1729	1732	1685	2250	1214	1733	1698.20	3.58	-38768	1807	1769	1701	1663	1595	1789	1683	160	517	500	1030	1	1	32000000	542	16.44	1.63	12	0.94	103.00	1039.00	3265	20231122	-48.15	840	20230727	101.55	1970	-14.06	20240102	1120	51.16	20240411	3265	-48.15	20231122	840	101.55	20230727	0.98	N	033250	500	160 억	1144984	N	N	0	N	N
135	20240604	110350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1731	-2	5	-0.12	368235246	216932	18.20	1729	1732	1685	2250	1214	1733	1697.47	3.58	-10718	1807	1769	1701	1663	1595	1789	1683	160	517	500	1030	1	1	32000000	554	16.81	1.67	12	0.68	103.00	1039.00	3265	20231122	-46.98	840	20230727	106.07	1970	-12.13	20240102	1120	54.55	20240411	3265	-46.98	20231122	840	106.07	20230727	0.98	N	033250	500	160 억	1144984	N	N	0	N	N
136	20240604	100350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1694	-39	5	-2.25	272504126	160823	13.49	1729	1729	1685	2250	1214	1733	1694.44	3.58	-757	1807	1769	1701	1663	1595	1789	1683	160	517	500	1030	1	1	32000000	542	16.45	1.63	12	0.50	103.00	1039.00	3265	20231122	-48.12	840	20230727	101.67	1970	-14.01	20240102	1120	51.25	20240411	3265	-48.12	20231122	840	101.67	20230727	0.98	N	033250	500	160 억	1144984	N	N	0	N	N
137	20240604	090353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1702	-31	5	-1.79	40722005	23758	1.99	1729	1729	1702	2250	1214	1733	1714.03	3.58	-7497	1807	1769	1701	1663	1595	1789	1683	160	517	500	1030	1	1	32000000	545	16.52	1.64	12	0.07	103.00	1039.00	3265	20231122	-47.87	840	20230727	102.62	1970	-13.60	20240102	1120	51.96	20240411	3265	-47.87	20231122	840	102.62	20230727	0.98	N	033250	500	160 억	1144984	N	N	0	N	N
138	20240603	160348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1733	58	2	3.46	2014485491	1184826	106.93	1687	1739	1633	2175	1173	1675	1700.23	3.65	-6587	1797	1736	1639	1578	1481	1766	1608	160	500	500	1000	1	1	32000000	555	16.83	1.67	12	3.70	103.00	1039.00	3265	20231122	-46.92	840	20230727	106.31	1970	-12.03	20240102	1120	54.73	20240411	3265	-46.92	20231122	840	106.31	20230727	0.91	N	033250	500	160 억	1166537	N	N	0	N	N
139	20240603	150349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1719	44	2	2.63	1818245468	1071035	96.66	1687	1739	1633	2175	1173	1675	1697.66	3.65	19426	1797	1736	1639	1578	1481	1766	1608	160	500	500	1000	1	1	32000000	550	16.69	1.65	12	3.35	103.00	1039.00	3265	20231122	-47.35	840	20230727	104.64	1970	-12.74	20240102	1120	53.48	20240411	3265	-47.35	20231122	840	104.64	20230727	0.91	N	033250	500	160 억	1166537	N	N	0	N	N
140	20240603	140348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1693	18	2	1.07	1731647732	1020310	92.08	1687	1739	1633	2175	1173	1675	1697.19	3.65	22761	1797	1736	1639	1578	1481	1766	1608	160	500	500	1000	1	1	32000000	542	16.44	1.63	12	3.19	103.00	1039.00	3265	20231122	-48.15	840	20230727	101.55	1970	-14.06	20240102	1120	51.16	20240411	3265	-48.15	20231122	840	101.55	20230727	0.91	N	033250	500	160 억	1166537	N	N	0	N	N
141	20240603	130348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1716	41	2	2.45	1554258209	915516	82.63	1687	1739	1633	2175	1173	1675	1697.70	3.65	18245	1797	1736	1639	1578	1481	1766	1608	160	500	500	1000	1	1	32000000	549	16.66	1.65	12	2.86	103.00	1039.00	3265	20231122	-47.44	840	20230727	104.29	1970	-12.89	20240102	1120	53.21	20240411	3265	-47.44	20231122	840	104.29	20230727	0.91	N	033250	500	160 억	1166537	N	N	0	N	N
142	20240603	120348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1711	36	2	2.15	1421299856	837990	75.63	1687	1739	1633	2175	1173	1675	1696.09	3.65	12233	1797	1736	1639	1578	1481	1766	1608	160	500	500	1000	1	1	32000000	548	16.61	1.65	12	2.62	103.00	1039.00	3265	20231122	-47.60	840	20230727	103.69	1970	-13.15	20240102	1120	52.77	20240411	3265	-47.60	20231122	840	103.69	20230727	0.91	N	033250	500	160 억	1166537	N	N	0	N	N
143	20240603	110347	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1706	31	2	1.85	1178736546	696103	62.82	1687	1739	1633	2175	1173	1675	1693.35	3.65	11235	1797	1736	1639	1578	1481	1766	1608	160	500	500	1000	1	1	32000000	546	16.56	1.64	12	2.18	103.00	1039.00	3265	20231122	-47.75	840	20230727	103.10	1970	-13.40	20240102	1120	52.32	20240411	3265	-47.75	20231122	840	103.10	20230727	0.91	N	033250	500	160 억	1166537	N	N	0	N	N
144	20240603	100345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1687	12	2	0.72	542884258	323426	29.19	1687	1700	1633	2175	1173	1675	1678.55	3.65	-16884	1797	1736	1639	1578	1481	1766	1608	160	500	500	1000	1	1	32000000	540	16.38	1.62	12	1.01	103.00	1039.00	3265	20231122	-48.33	840	20230727	100.83	1970	-14.37	20240102	1120	50.63	20240411	3265	-48.33	20231122	840	100.83	20230727	0.91	N	033250	500	160 억	1166537	N	N	0	N	N
145	20240603	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1667	-8	5	-0.48	155337974	93257	8.42	1687	1689	1633	2175	1173	1675	1665.65	3.65	-6020	1797	1736	1639	1578	1481	1766	1608	160	500	500	1000	1	1	32000000	533	16.18	1.60	12	0.29	103.00	1039.00	3265	20231122	-48.94	840	20230727	98.45	1970	-15.38	20240102	1120	48.84	20240411	3265	-48.94	20231122	840	98.45	20230727	0.91	N	033250	500	160 억	1166537	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History