KissMeData/033250/price/prices-20240501.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	20240531	160426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	133	2	8.63	1800169183	1091533	230.82	1542	1700	1542	2000	1080	1542	1649.26	3.45	59974	1630	1585	1532	1487	1434	1608	1510	160	458	500	920	1	1	32000000	536	16.26	1.61	12	3.41	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	0.89	N	033250	500	160 억	1103985	N	N	0	N	N
3	20240531	150425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1691	149	2	9.66	1583364080	961869	203.40	1542	1700	1542	2000	1080	1542	1646.19	3.45	45903	1630	1585	1532	1487	1434	1608	1510	160	458	500	920	1	1	32000000	541	16.42	1.63	12	3.01	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	0.89	N	033250	500	160 억	1103985	N	N	0	N	N
4	20240531	140426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1657	115	2	7.46	1080042809	662071	140.00	1542	1668	1542	2000	1080	1542	1631.38	3.45	15717	1630	1585	1532	1487	1434	1608	1510	160	458	500	920	1	1	32000000	530	16.09	1.59	12	2.07	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	0.89	N	033250	500	160 억	1103985	N	N	0	N	N
5	20240531	130428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1629	87	2	5.64	846660605	520707	110.11	1542	1668	1542	2000	1080	1542	1626.07	3.45	-3303	1630	1585	1532	1487	1434	1608	1510	160	458	500	920	1	1	32000000	521	15.82	1.57	12	1.63	103.00	1039.00	3265	20231122	-50.11	840	20230727	93.93	1970	-17.31	20240102	1120	45.45	20240411	3265	-50.11	20231122	840	93.93	20230727	0.89	N	033250	500	160 억	1103985	N	N	0	N	N
6	20240531	120429	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	99	2	6.42	725276226	446604	94.44	1542	1668	1542	2000	1080	1542	1624.08	3.45	-11187	1630	1585	1532	1487	1434	1608	1510	160	458	500	920	1	1	32000000	525	15.93	1.58	12	1.40	103.00	1039.00	3265	20231122	-49.74	840	20230727	95.36	1970	-16.70	20240102	1120	46.52	20240411	3265	-49.74	20231122	840	95.36	20230727	0.89	N	033250	500	160 억	1103985	N	N	0	N	N
7	20240531	110427	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1623	81	2	5.25	292524089	183314	38.76	1542	1636	1542	2000	1080	1542	1595.91	3.45	22995	1630	1585	1532	1487	1434	1608	1510	160	458	500	920	1	1	32000000	519	15.76	1.56	12	0.57	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	0.89	N	033250	500	160 억	1103985	N	N	0	N	N
8	20240531	100428	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1581	39	2	2.53	91095421	58050	12.28	1542	1581	1542	2000	1080	1542	1569.51	3.45	17535	1630	1585	1532	1487	1434	1608	1510	160	458	500	920	1	1	32000000	506	15.35	1.52	12	0.18	103.00	1039.00	3265	20231122	-51.58	840	20230727	88.21	1970	-19.75	20240102	1120	41.16	20240411	3265	-51.58	20231122	840	88.21	20230727	0.89	N	033250	500	160 억	1103985	N	N	0	N	N
9	20240531	090425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1559	17	2	1.10	10449231	6758	1.43	1542	1559	1542	2000	1080	1542	1546.56	3.45	3707	1630	1585	1532	1487	1434	1608	1510	160	458	500	920	1	1	32000000	499	15.14	1.50	12	0.02	103.00	1039.00	3265	20231122	-52.25	840	20230727	85.60	1970	-20.86	20240102	1120	39.20	20240411	3265	-52.25	20231122	840	85.60	20230727	0.89	N	033250	500	160 억	1103985	N	N	0	N	N
10	20240530	160424	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1542	9	2	0.59	715772868	470596	152.44	1503	1577	1479	1992	1074	1533	1520.92	3.28	55609	1635	1584	1558	1507	1481	1571	1494	160	459	500	910	1	1	32000000	493	14.97	1.48	12	1.47	103.00	1039.00	3265	20231122	-52.77	840	20230727	83.57	1970	-21.73	20240102	1120	37.68	20240411	3265	-52.77	20231122	840	83.57	20230727	0.96	N	033250	500	160 억	1049163	N	N	0	N	N
11	20240530	150425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1543	10	2	0.65	690408139	454143	147.11	1503	1577	1479	1992	1074	1533	1520.24	3.28	64374	1635	1584	1558	1507	1481	1571	1494	160	459	500	910	1	1	32000000	494	14.98	1.49	12	1.42	103.00	1039.00	3265	20231122	-52.74	840	20230727	83.69	1970	-21.68	20240102	1120	37.77	20240411	3265	-52.74	20231122	840	83.69	20230727	0.96	N	033250	500	160 억	1049163	N	N	0	N	N
12	20240530	140425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1539	6	2	0.39	661974216	435680	141.13	1503	1577	1479	1992	1074	1533	1519.40	3.28	67080	1635	1584	1558	1507	1481	1571	1494	160	459	500	910	1	1	32000000	492	14.94	1.48	12	1.36	103.00	1039.00	3265	20231122	-52.86	840	20230727	83.21	1970	-21.88	20240102	1120	37.41	20240411	3265	-52.86	20231122	840	83.21	20230727	0.96	N	033250	500	160 억	1049163	N	N	0	N	N
13	20240530	130426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1575	42	2	2.74	579892785	382722	123.98	1503	1577	1479	1992	1074	1533	1515.18	3.28	73323	1635	1584	1558	1507	1481	1571	1494	160	459	500	910	1	1	32000000	504	15.29	1.52	12	1.20	103.00	1039.00	3265	20231122	-51.76	840	20230727	87.50	1970	-20.05	20240102	1120	40.62	20240411	3265	-51.76	20231122	840	87.50	20230727	0.96	N	033250	500	160 억	1049163	N	N	0	N	N
14	20240530	120425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	0	3	0.00	455170480	302527	98.00	1503	1539	1479	1992	1074	1533	1504.56	3.28	79166	1635	1584	1558	1507	1481	1571	1494	160	459	500	910	1	1	32000000	491	14.88	1.48	12	0.95	103.00	1039.00	3265	20231122	-53.05	840	20230727	82.50	1970	-22.18	20240102	1120	36.88	20240411	3265	-53.05	20231122	840	82.50	20230727	0.96	N	033250	500	160 억	1049163	N	N	0	N	N
15	20240530	110425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1532	-1	5	-0.07	432108379	287456	93.12	1503	1533	1479	1992	1074	1533	1503.22	3.28	79438	1635	1584	1558	1507	1481	1571	1494	160	459	500	910	1	1	32000000	490	14.87	1.47	12	0.90	103.00	1039.00	3265	20231122	-53.08	840	20230727	82.38	1970	-22.23	20240102	1120	36.79	20240411	3265	-53.08	20231122	840	82.38	20230727	0.96	N	033250	500	160 억	1049163	N	N	0	N	N
16	20240530	100426	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	0	3	0.00	376167493	250765	81.23	1503	1533	1479	1992	1074	1533	1500.08	3.28	72182	1635	1584	1558	1507	1481	1571	1494	160	459	500	910	1	1	32000000	491	14.88	1.48	12	0.78	103.00	1039.00	3265	20231122	-53.05	840	20230727	82.50	1970	-22.18	20240102	1120	36.88	20240411	3265	-53.05	20231122	840	82.50	20230727	0.96	N	033250	500	160 억	1049163	N	N	0	N	N
17	20240530	090425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1520	-13	5	-0.85	67752858	44949	14.56	1503	1520	1503	1992	1074	1533	1507.33	3.28	15740	1635	1584	1558	1507	1481	1571	1494	160	459	500	910	1	1	32000000	486	14.76	1.46	12	0.14	103.00	1039.00	3265	20231122	-53.45	840	20230727	80.95	1970	-22.84	20240102	1120	35.71	20240411	3265	-53.45	20231122	840	80.95	20230727	0.96	N	033250	500	160 억	1049163	N	N	0	N	N
18	20240529	160421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1533	-59	5	-3.71	481645721	306688	64.38	1573	1609	1532	2065	1115	1592	1570.56	3.41	-27147	1665	1628	1582	1545	1499	1605	1522	160	473	500	950	1	1	32000000	491	14.88	1.48	12	0.96	103.00	1039.00	3265	20231122	-53.05	840	20230727	82.50	1970	-22.18	20240102	1120	36.88	20240411	3265	-53.05	20231122	840	82.50	20230727	0.92	N	033250	500	160 억	1090099	N	N	0	N	N
19	20240529	150422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1546	-46	5	-2.89	438147673	278400	58.44	1573	1609	1546	2065	1115	1592	1573.72	3.41	-20253	1665	1628	1582	1545	1499	1605	1522	160	473	500	950	1	1	32000000	495	15.01	1.49	12	0.87	103.00	1039.00	3265	20231122	-52.65	840	20230727	84.05	1970	-21.52	20240102	1120	38.04	20240411	3265	-52.65	20231122	840	84.05	20230727	0.92	N	033250	500	160 억	1090099	N	N	0	N	N
20	20240529	140422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	-23	5	-1.44	322756790	204127	42.85	1573	1609	1565	2065	1115	1592	1581.09	3.41	-26372	1665	1628	1582	1545	1499	1605	1522	160	473	500	950	1	1	32000000	502	15.23	1.51	12	0.64	103.00	1039.00	3265	20231122	-51.94	840	20230727	86.79	1970	-20.36	20240102	1120	40.09	20240411	3265	-51.94	20231122	840	86.79	20230727	0.92	N	033250	500	160 억	1090099	N	N	0	N	N
21	20240529	130421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	-23	5	-1.44	285365674	180298	37.85	1573	1609	1567	2065	1115	1592	1582.68	3.41	-19651	1665	1628	1582	1545	1499	1605	1522	160	473	500	950	1	1	32000000	502	15.23	1.51	12	0.56	103.00	1039.00	3265	20231122	-51.94	840	20230727	86.79	1970	-20.36	20240102	1120	40.09	20240411	3265	-51.94	20231122	840	86.79	20230727	0.92	N	033250	500	160 억	1090099	N	N	0	N	N
22	20240529	120425	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	-15	5	-0.94	244692970	154386	32.41	1573	1609	1570	2065	1115	1592	1584.88	3.41	-15763	1665	1628	1582	1545	1499	1605	1522	160	473	500	950	1	1	32000000	505	15.31	1.52	12	0.48	103.00	1039.00	3265	20231122	-51.70	840	20230727	87.74	1970	-19.95	20240102	1120	40.80	20240411	3265	-51.70	20231122	840	87.74	20230727	0.92	N	033250	500	160 억	1090099	N	N	0	N	N
23	20240529	110422	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1585	-7	5	-0.44	205424666	129487	27.18	1573	1609	1570	2065	1115	1592	1586.39	3.41	-13385	1665	1628	1582	1545	1499	1605	1522	160	473	500	950	1	1	32000000	507	15.39	1.53	12	0.40	103.00	1039.00	3265	20231122	-51.45	840	20230727	88.69	1970	-19.54	20240102	1120	41.52	20240411	3265	-51.45	20231122	840	88.69	20230727	0.92	N	033250	500	160 억	1090099	N	N	0	N	N
24	20240529	100421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1592	0	3	0.00	138046652	86939	18.25	1573	1609	1570	2065	1115	1592	1587.79	3.41	-11002	1665	1628	1582	1545	1499	1605	1522	160	473	500	950	1	1	32000000	509	15.46	1.53	12	0.27	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	0.92	N	033250	500	160 억	1090099	N	N	0	N	N
25	20240529	090418	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-12	5	-0.75	22513331	14263	2.99	1573	1589	1573	2065	1115	1592	1577.08	3.41	-3370	1665	1628	1582	1545	1499	1605	1522	160	473	500	950	1	1	32000000	506	15.34	1.52	12	0.04	103.00	1039.00	3265	20231122	-51.61	840	20230727	88.10	1970	-19.80	20240102	1120	41.07	20240411	3265	-51.61	20231122	840	88.10	20230727	0.92	N	033250	500	160 억	1090099	N	N	0	N	N
26	20240528	160419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1592	-8	5	-0.50	743112009	474986	94.54	1599	1619	1536	2080	1120	1600	1564.49	3.42	-7598	1708	1654	1620	1566	1532	1637	1549	160	480	500	960	1	1	32000000	509	15.46	1.53	12	1.48	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	0.76	N	033250	500	160 억	1095477	N	N	0	N	N
27	20240528	150421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1581	-19	5	-1.19	690801183	442009	87.98	1599	1619	1536	2080	1120	1600	1562.87	3.42	-743	1708	1654	1620	1566	1532	1637	1549	160	480	500	960	1	1	32000000	506	15.35	1.52	12	1.38	103.00	1039.00	3265	20231122	-51.58	840	20230727	88.21	1970	-19.75	20240102	1120	41.16	20240411	3265	-51.58	20231122	840	88.21	20230727	0.76	N	033250	500	160 억	1095477	N	N	0	N	N
28	20240528	140421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1573	-27	5	-1.69	651653643	417219	83.04	1599	1619	1536	2080	1120	1600	1561.90	3.42	2077	1708	1654	1620	1566	1532	1637	1549	160	480	500	960	1	1	32000000	503	15.27	1.51	12	1.30	103.00	1039.00	3265	20231122	-51.82	840	20230727	87.26	1970	-20.15	20240102	1120	40.45	20240411	3265	-51.82	20231122	840	87.26	20230727	0.76	N	033250	500	160 억	1095477	N	N	0	N	N
29	20240528	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	-23	5	-1.44	592353833	379649	75.57	1599	1619	1536	2080	1120	1600	1560.27	3.42	19317	1708	1654	1620	1566	1532	1637	1549	160	480	500	960	1	1	32000000	505	15.31	1.52	12	1.19	103.00	1039.00	3265	20231122	-51.70	840	20230727	87.74	1970	-19.95	20240102	1120	40.80	20240411	3265	-51.70	20231122	840	87.74	20230727	0.76	N	033250	500	160 억	1095477	N	N	0	N	N
30	20240528	120420	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1562	-38	5	-2.38	527704443	338312	67.34	1599	1619	1536	2080	1120	1600	1559.82	3.42	19080	1708	1654	1620	1566	1532	1637	1549	160	480	500	960	1	1	32000000	500	15.17	1.50	12	1.06	103.00	1039.00	3265	20231122	-52.16	840	20230727	85.95	1970	-20.71	20240102	1120	39.46	20240411	3265	-52.16	20231122	840	85.95	20230727	0.76	N	033250	500	160 억	1095477	N	N	0	N	N
31	20240528	110412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1547	-53	5	-3.31	445269362	285223	56.77	1599	1619	1536	2080	1120	1600	1561.13	3.42	14775	1708	1654	1620	1566	1532	1637	1549	160	480	500	960	1	1	32000000	495	15.02	1.49	12	0.89	103.00	1039.00	3265	20231122	-52.62	840	20230727	84.17	1970	-21.47	20240102	1120	38.12	20240411	3265	-52.62	20231122	840	84.17	20230727	0.76	N	033250	500	160 억	1095477	N	N	0	N	N
32	20240528	100421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1545	-55	5	-3.44	304968133	194575	38.73	1599	1619	1536	2080	1120	1600	1567.36	3.42	5926	1708	1654	1620	1566	1532	1637	1549	160	480	500	960	1	1	32000000	494	15.00	1.49	12	0.61	103.00	1039.00	3265	20231122	-52.68	840	20230727	83.93	1970	-21.57	20240102	1120	37.95	20240411	3265	-52.68	20231122	840	83.93	20230727	0.76	N	033250	500	160 억	1095477	N	N	0	N	N
33	20240528	090421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1597	-3	5	-0.19	19538627	12336	2.46	1599	1599	1575	2080	1120	1600	1583.87	3.42	2091	1708	1654	1620	1566	1532	1637	1549	160	480	500	960	1	1	32000000	511	15.50	1.54	12	0.04	103.00	1039.00	3265	20231122	-51.09	840	20230727	90.12	1970	-18.93	20240102	1120	42.59	20240411	3265	-51.09	20231122	840	90.12	20230727	0.76	N	033250	500	160 억	1095477	N	N	0	N	N
34	20240527	160414	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1600	-25	5	-1.54	814421123	500044	92.08	1674	1674	1586	2110	1138	1625	1628.72	3.46	-8371	1691	1658	1641	1608	1591	1649	1599	160	485	500	970	1	1	32000000	512	15.53	1.54	12	1.56	103.00	1039.00	3265	20231122	-51.00	840	20230727	90.48	1970	-18.78	20240102	1120	42.86	20240411	3265	-51.00	20231122	840	90.48	20230727	0.87	N	033250	500	160 억	1105842	N	N	0	N	N
35	20240527	150421	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1590	-35	5	-2.15	762693989	467614	86.11	1674	1674	1586	2110	1138	1625	1631.03	3.46	-15453	1691	1658	1641	1608	1591	1649	1599	160	485	500	970	1	1	32000000	509	15.44	1.53	12	1.46	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	0.87	N	033250	500	160 억	1105842	N	N	0	N	N
36	20240527	140419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1596	-29	5	-1.78	633190839	386163	71.11	1674	1674	1590	2110	1138	1625	1639.70	3.46	-32093	1691	1658	1641	1608	1591	1649	1599	160	485	500	970	1	1	32000000	511	15.50	1.54	12	1.21	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	0.87	N	033250	500	160 억	1105842	N	N	0	N	N
37	20240527	130419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1613	-12	5	-0.74	536380413	325780	59.99	1674	1674	1609	2110	1138	1625	1646.46	3.46	-25282	1691	1658	1641	1608	1591	1649	1599	160	485	500	970	1	1	32000000	516	15.66	1.55	12	1.02	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	0.87	N	033250	500	160 억	1105842	N	N	0	N	N
38	20240527	120419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1619	-6	5	-0.37	474629720	287499	52.94	1674	1674	1613	2110	1138	1625	1650.90	3.46	-31268	1691	1658	1641	1608	1591	1649	1599	160	485	500	970	1	1	32000000	518	15.72	1.56	12	0.90	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	0.87	N	033250	500	160 억	1105842	N	N	0	N	N
39	20240527	110419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	16	2	0.98	373465550	225410	41.51	1674	1674	1627	2110	1138	1625	1656.84	3.46	-12038	1691	1658	1641	1608	1591	1649	1599	160	485	500	970	1	1	32000000	525	15.93	1.58	12	0.70	103.00	1039.00	3265	20231122	-49.74	840	20230727	95.36	1970	-16.70	20240102	1120	46.52	20240411	3265	-49.74	20231122	840	95.36	20230727	0.87	N	033250	500	160 억	1105842	N	N	0	N	N
40	20240527	100417	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1666	41	2	2.52	254340174	153709	28.31	1674	1674	1627	2110	1138	1625	1654.71	3.46	-7396	1691	1658	1641	1608	1591	1649	1599	160	485	500	970	1	1	32000000	533	16.17	1.60	12	0.48	103.00	1039.00	3265	20231122	-48.97	840	20230727	98.33	1970	-15.43	20240102	1120	48.75	20240411	3265	-48.97	20231122	840	98.33	20230727	0.87	N	033250	500	160 억	1105842	N	N	0	N	N
41	20240527	090419	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1630	5	2	0.31	89729290	54233	9.99	1674	1674	1627	2110	1138	1625	1654.58	3.46	-18509	1691	1658	1641	1608	1591	1649	1599	160	485	500	970	1	1	32000000	522	15.83	1.57	12	0.17	103.00	1039.00	3265	20231122	-50.08	840	20230727	94.05	1970	-17.26	20240102	1120	45.54	20240411	3265	-50.08	20231122	840	94.05	20230727	0.87	N	033250	500	160 억	1105842	N	N	0	N	N
42	20240524	160400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1625	-52	5	-3.10	872150197	528752	54.74	1665	1674	1624	2180	1174	1677	1649.48	3.83	-108806	1767	1721	1633	1587	1499	1745	1611	160	503	500	1000	1	1	32000000	520	15.78	1.56	12	1.65	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	0.89	N	033250	500	160 억	1226341	N	N	0	N	N
43	20240524	150400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1632	-45	5	-2.68	759229483	459377	47.56	1665	1674	1624	2180	1174	1677	1652.73	3.83	-102398	1767	1721	1633	1587	1499	1745	1611	160	503	500	1000	1	1	32000000	522	15.84	1.57	12	1.44	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	0.89	N	033250	500	160 억	1226341	N	N	0	N	N
44	20240524	140401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1642	-35	5	-2.09	635440162	383664	39.72	1665	1674	1624	2180	1174	1677	1656.24	3.83	-88403	1767	1721	1633	1587	1499	1745	1611	160	503	500	1000	1	1	32000000	525	15.94	1.58	12	1.20	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	0.89	N	033250	500	160 억	1226341	N	N	0	N	N
45	20240524	130400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1664	-13	5	-0.78	519653862	313635	32.47	1665	1674	1624	2180	1174	1677	1656.87	3.83	-42796	1767	1721	1633	1587	1499	1745	1611	160	503	500	1000	1	1	32000000	532	16.16	1.60	12	0.98	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	0.89	N	033250	500	160 억	1226341	N	N	0	N	N
46	20240524	120359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1655	-22	5	-1.31	466115108	281373	29.13	1665	1674	1624	2180	1174	1677	1656.57	3.83	-45746	1767	1721	1633	1587	1499	1745	1611	160	503	500	1000	1	1	32000000	530	16.07	1.59	12	0.88	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	0.89	N	033250	500	160 억	1226341	N	N	0	N	N
47	20240524	110359	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-17	5	-1.01	426951407	257744	26.69	1665	1674	1624	2180	1174	1677	1656.49	3.83	-43935	1767	1721	1633	1587	1499	1745	1611	160	503	500	1000	1	1	32000000	531	16.12	1.60	12	0.81	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	0.89	N	033250	500	160 억	1226341	N	N	0	N	N
48	20240524	100402	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1660	-17	5	-1.01	308812670	186412	19.30	1665	1674	1624	2180	1174	1677	1656.60	3.83	-34822	1767	1721	1633	1587	1499	1745	1611	160	503	500	1000	1	1	32000000	531	16.12	1.60	12	0.58	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	0.89	N	033250	500	160 억	1226341	N	N	0	N	N
49	20240524	090401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1638	-39	5	-2.33	99544943	60473	6.26	1665	1665	1624	2180	1174	1677	1646.05	3.83	-23207	1767	1721	1633	1587	1499	1745	1611	160	503	500	1000	1	1	32000000	524	15.90	1.58	12	0.19	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	0.89	N	033250	500	160 억	1226341	N	N	0	N	N
50	20240523	160357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1677	100	2	6.34	1539512243	939151	78.74	1600	1679	1545	2050	1104	1577	1639.21	3.62	132137	1769	1672	1620	1523	1471	1647	1498	160	473	500	940	1	1	32000000	537	16.28	1.61	12	2.93	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	1.01	N	033250	500	160 억	1158494	N	N	0	N	N
51	20240523	150400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1668	91	2	5.77	1421214600	868394	72.81	1600	1679	1545	2050	1104	1577	1636.61	3.62	133713	1769	1672	1620	1523	1471	1647	1498	160	473	500	940	1	1	32000000	534	16.19	1.61	12	2.71	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	1.01	N	033250	500	160 억	1158494	N	N	0	N	N
52	20240523	140400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1645	68	2	4.31	1272104734	778521	65.27	1600	1679	1545	2050	1104	1577	1634.01	3.62	107078	1769	1672	1620	1523	1471	1647	1498	160	473	500	940	1	1	32000000	526	15.97	1.58	12	2.43	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	1.01	N	033250	500	160 억	1158494	N	N	0	N	N
53	20240523	130400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1642	65	2	4.12	1163017166	712155	59.71	1600	1679	1545	2050	1104	1577	1633.10	3.62	105678	1769	1672	1620	1523	1471	1647	1498	160	473	500	940	1	1	32000000	525	15.94	1.58	12	2.23	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	1.01	N	033250	500	160 억	1158494	N	N	0	N	N
54	20240523	120358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1671	94	2	5.96	1001093687	614332	51.51	1600	1679	1545	2050	1104	1577	1629.57	3.62	98468	1769	1672	1620	1523	1471	1647	1498	160	473	500	940	1	1	32000000	535	16.22	1.61	12	1.92	103.00	1039.00	3265	20231122	-48.82	840	20230727	98.93	1970	-15.18	20240102	1120	49.20	20240411	3265	-48.82	20231122	840	98.93	20230727	1.01	N	033250	500	160 억	1158494	N	N	0	N	N
55	20240523	110357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1665	88	2	5.58	750199586	463989	38.90	1600	1678	1545	2050	1104	1577	1616.85	3.62	77266	1769	1672	1620	1523	1471	1647	1498	160	473	500	940	1	1	32000000	533	16.17	1.60	12	1.45	103.00	1039.00	3265	20231122	-49.00	840	20230727	98.21	1970	-15.48	20240102	1120	48.66	20240411	3265	-49.00	20231122	840	98.21	20230727	1.01	N	033250	500	160 억	1158494	N	N	0	N	N
56	20240523	100358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1595	18	2	1.14	280710823	177836	14.91	1600	1605	1545	2050	1104	1577	1578.48	3.62	27134	1769	1672	1620	1523	1471	1647	1498	160	473	500	940	1	1	32000000	510	15.49	1.54	12	0.56	103.00	1039.00	3265	20231122	-51.15	840	20230727	89.88	1970	-19.04	20240102	1120	42.41	20240411	3265	-51.15	20231122	840	89.88	20230727	1.01	N	033250	500	160 억	1158494	N	N	0	N	N
57	20240523	090401	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1569	-8	5	-0.51	42084545	26682	2.24	1600	1600	1565	2050	1104	1577	1577.26	3.62	-1960	1769	1672	1620	1523	1471	1647	1498	160	473	500	940	1	1	32000000	502	15.23	1.51	12	0.08	103.00	1039.00	3265	20231122	-51.94	840	20230727	86.79	1970	-20.36	20240102	1120	40.09	20240411	3265	-51.94	20231122	840	86.79	20230727	1.01	N	033250	500	160 억	1158494	N	N	0	N	N
58	20240522	160355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1577	-98	5	-5.85	1921164029	1180844	150.75	1682	1717	1568	2175	1173	1675	1627.02	4.49	-265188	1737	1706	1647	1616	1557	1721	1631	160	500	500	1000	1	1	32000000	505	15.31	1.52	12	3.69	103.00	1039.00	3265	20231122	-51.70	840	20230727	87.74	1970	-19.95	20240102	1120	40.80	20240411	3265	-51.70	20231122	840	87.74	20230727	0.97	N	033250	500	160 억	1436808	N	N	7	N	N
59	20240522	150357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1580	-95	5	-5.67	1880952841	1155366	147.50	1682	1717	1568	2175	1173	1675	1628.01	4.49	-260595	1737	1706	1647	1616	1557	1721	1631	160	500	500	1000	1	1	32000000	506	15.34	1.52	12	3.61	103.00	1039.00	3265	20231122	-51.61	840	20230727	88.10	1970	-19.80	20240102	1120	41.07	20240411	3265	-51.61	20231122	840	88.10	20230727	0.97	N	033250	500	160 억	1436808	N	N	7	N	N
60	20240522	140358	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1583	-92	5	-5.49	1678126318	1026512	131.05	1682	1717	1570	2175	1173	1675	1634.78	4.49	-262176	1737	1706	1647	1616	1557	1721	1631	160	500	500	1000	1	1	32000000	507	15.37	1.52	12	3.21	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	0.97	N	033250	500	160 억	1436808	N	N	7	N	N
61	20240522	130356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1602	-73	5	-4.36	1534143854	935721	119.46	1682	1717	1570	2175	1173	1675	1639.53	4.49	-233290	1737	1706	1647	1616	1557	1721	1631	160	500	500	1000	1	1	32000000	513	15.55	1.54	12	2.92	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	0.97	N	033250	500	160 억	1436808	N	N	7	N	N
62	20240522	120357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1594	-81	5	-4.84	1399671331	851573	108.71	1682	1717	1570	2175	1173	1675	1643.63	4.49	-210185	1737	1706	1647	1616	1557	1721	1631	160	500	500	1000	1	1	32000000	510	15.48	1.53	12	2.66	103.00	1039.00	3265	20231122	-51.18	840	20230727	89.76	1970	-19.09	20240102	1120	42.32	20240411	3265	-51.18	20231122	840	89.76	20230727	0.97	N	033250	500	160 억	1436808	N	N	7	N	N
63	20240522	110357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1617	-58	5	-3.46	1087466162	655604	83.70	1682	1717	1605	2175	1173	1675	1658.72	4.49	-178191	1737	1706	1647	1616	1557	1721	1631	160	500	500	1000	1	1	32000000	517	15.70	1.56	12	2.05	103.00	1039.00	3265	20231122	-50.47	840	20230727	92.50	1970	-17.92	20240102	1120	44.38	20240411	3265	-50.47	20231122	840	92.50	20230727	0.97	N	033250	500	160 억	1436808	N	N	7	N	N
64	20240522	100357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1642	-33	5	-1.97	785759352	469999	60.00	1682	1717	1640	2175	1173	1675	1671.83	4.49	-133348	1737	1706	1647	1616	1557	1721	1631	160	500	500	1000	1	1	32000000	525	15.94	1.58	12	1.47	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	0.97	N	033250	500	160 억	1436808	N	N	7	N	N
65	20240522	090357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	0	3	0.00	200130086	119499	15.26	1682	1685	1640	2175	1173	1675	1674.74	4.49	-51331	1737	1706	1647	1616	1557	1721	1631	160	500	500	1000	1	1	32000000	536	16.26	1.61	12	0.37	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	0.97	N	033250	500	160 억	1436808	N	N	7	N	N
66	20240521	160353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1675	60	2	3.72	1255397690	767436	57.68	1616	1678	1588	2095	1131	1615	1635.54	4.79	-125790	1747	1681	1645	1579	1543	1663	1561	160	480	500	960	1	1	32000000	536	16.26	1.61	12	2.40	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	0.69	N	033250	500	160 억	1534218	N	N	7	N	N
67	20240521	150356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	21	2	1.30	1040803196	638414	47.98	1616	1665	1588	2095	1131	1615	1630.30	4.79	-118544	1747	1681	1645	1579	1543	1663	1561	160	480	500	960	1	1	32000000	524	15.88	1.57	12	2.00	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	0.69	N	033250	500	160 억	1534218	N	N	11	N	N
68	20240521	140356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1634	19	2	1.18	878474660	539027	40.51	1616	1665	1588	2095	1131	1615	1629.74	4.79	-114248	1747	1681	1645	1579	1543	1663	1561	160	480	500	960	1	1	32000000	523	15.86	1.57	12	1.68	103.00	1039.00	3265	20231122	-49.95	840	20230727	94.52	1970	-17.06	20240102	1120	45.89	20240411	3265	-49.95	20231122	840	94.52	20230727	0.69	N	033250	500	160 억	1534218	N	N	11	N	N
69	20240521	130356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	6	2	0.37	829585776	509151	38.26	1616	1665	1588	2095	1131	1615	1629.35	4.79	-111694	1747	1681	1645	1579	1543	1663	1561	160	480	500	960	1	1	32000000	519	15.74	1.56	12	1.59	103.00	1039.00	3265	20231122	-50.35	840	20230727	92.98	1970	-17.72	20240102	1120	44.73	20240411	3265	-50.35	20231122	840	92.98	20230727	0.69	N	033250	500	160 억	1534218	N	N	11	N	N
70	20240521	120356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	5	2	0.31	793738682	487075	36.61	1616	1665	1588	2095	1131	1615	1629.61	4.79	-105249	1747	1681	1645	1579	1543	1663	1561	160	480	500	960	1	1	32000000	518	15.73	1.56	12	1.52	103.00	1039.00	3265	20231122	-50.38	840	20230727	92.86	1970	-17.77	20240102	1120	44.64	20240411	3265	-50.38	20231122	840	92.86	20230727	0.69	N	033250	500	160 억	1534218	N	N	11	N	N
71	20240521	110357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	3	2	0.19	713152186	437248	32.86	1616	1665	1588	2095	1131	1615	1631.01	4.79	-73816	1747	1681	1645	1579	1543	1663	1561	160	480	500	960	1	1	32000000	518	15.71	1.56	12	1.37	103.00	1039.00	3265	20231122	-50.44	840	20230727	92.62	1970	-17.87	20240102	1120	44.46	20240411	3265	-50.44	20231122	840	92.62	20230727	0.69	N	033250	500	160 억	1534218	N	N	11	N	N
72	20240521	100356	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	18	2	1.11	535268440	328509	24.69	1616	1665	1588	2095	1131	1615	1629.39	4.79	-52398	1747	1681	1645	1579	1543	1663	1561	160	480	500	960	1	1	32000000	523	15.85	1.57	12	1.03	103.00	1039.00	3265	20231122	-49.98	840	20230727	94.40	1970	-17.11	20240102	1120	45.80	20240411	3265	-49.98	20231122	840	94.40	20230727	0.69	N	033250	500	160 억	1534218	N	N	11	N	N
73	20240521	090354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	5	2	0.31	26586406	16418	1.23	1616	1626	1615	2095	1131	1615	1619.37	4.79	3195	1747	1681	1645	1579	1543	1663	1561	160	480	500	960	1	1	32000000	518	15.73	1.56	12	0.05	103.00	1039.00	3265	20231122	-50.38	840	20230727	92.86	1970	-17.77	20240102	1120	44.64	20240411	3265	-50.38	20231122	840	92.86	20230727	0.69	N	033250	500	160 억	1534218	N	N	11	N	N
74	20240517	160357	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	-8	5	-0.49	1911853932	1185399	18.92	1634	1654	1557	2130	1149	1641	1612.68	5.33	-25005	1855	1747	1592	1484	1329	1802	1539	160	489	500	980	1	1	32000000	523	15.85	1.57	12	3.70	103.00	1039.00	3265	20231122	-49.98	840	20230727	94.40	1970	-17.11	20240102	1120	45.80	20240411	3265	-49.98	20231122	840	94.40	20230727	0.22	N	033250	500	160 억	1707048	N	N	1	N	N
75	20240517	150400	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1636	-5	5	-0.30	1798534188	1115914	17.81	1634	1654	1557	2130	1149	1641	1611.69	5.33	-12398	1855	1747	1592	1484	1329	1802	1539	160	489	500	980	1	1	32000000	524	15.88	1.57	12	3.49	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	0.22	N	033250	500	160 억	1707048	N	N	16	N	N
76	20240517	140352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1619	-22	5	-1.34	1695442492	1052417	16.80	1634	1654	1557	2130	1149	1641	1610.97	5.33	-9751	1855	1747	1592	1484	1329	1802	1539	160	489	500	980	1	1	32000000	518	15.72	1.56	12	3.29	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	0.22	N	033250	500	160 억	1707048	N	N	16	N	N
77	20240517	130351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1618	-23	5	-1.40	1568843135	974461	15.56	1634	1654	1557	2130	1149	1641	1609.93	5.33	7220	1855	1747	1592	1484	1329	1802	1539	160	489	500	980	1	1	32000000	518	15.71	1.56	12	3.05	103.00	1039.00	3265	20231122	-50.44	840	20230727	92.62	1970	-17.87	20240102	1120	44.46	20240411	3265	-50.44	20231122	840	92.62	20230727	0.22	N	033250	500	160 억	1707048	N	N	16	N	N
78	20240517	120352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1620	-21	5	-1.28	1472236559	914657	14.60	1634	1654	1557	2130	1149	1641	1609.57	5.33	2225	1855	1747	1592	1484	1329	1802	1539	160	489	500	980	1	1	32000000	518	15.73	1.56	12	2.86	103.00	1039.00	3265	20231122	-50.38	840	20230727	92.86	1970	-17.77	20240102	1120	44.64	20240411	3265	-50.38	20231122	840	92.86	20230727	0.22	N	033250	500	160 억	1707048	N	N	16	N	N
79	20240517	110352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	-13	5	-0.79	1311207672	815179	13.01	1634	1654	1557	2130	1149	1641	1608.45	5.33	-493	1855	1747	1592	1484	1329	1802	1539	160	489	500	980	1	1	32000000	521	15.81	1.57	12	2.55	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	0.22	N	033250	500	160 억	1707048	N	N	16	N	N
80	20240517	100349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1628	-13	5	-0.79	1123139954	699367	11.16	1634	1654	1557	2130	1149	1641	1605.89	5.33	-5591	1855	1747	1592	1484	1329	1802	1539	160	489	500	980	1	1	32000000	521	15.81	1.57	12	2.19	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	0.22	N	033250	500	160 억	1707048	N	N	16	N	N
81	20240517	090352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1587	-54	5	-3.29	254546028	158305	2.53	1634	1634	1573	2130	1149	1641	1607.75	5.33	-51976	1855	1747	1592	1484	1329	1802	1539	160	489	500	980	1	1	32000000	508	15.41	1.53	12	0.49	103.00	1039.00	3265	20231122	-51.39	840	20230727	88.93	1970	-19.44	20240102	1120	41.70	20240411	3265	-51.39	20231122	840	88.93	20230727	0.22	N	033250	500	160 억	1707048	N	N	16	N	N
82	20240516	160350	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1641	226	2	15.97	10070356779	6225074	552.62	1437	1700	1437	1839	991	1415	1617.69	4.48	293353	1525	1469	1400	1344	1275	1498	1373	160	424	500	840	1	1	32000000	525	15.93	1.58	12	19.45	103.00	1039.00	3265	20231122	-49.74	840	20230727	95.36	1970	-16.70	20240102	1120	46.52	20240411	3265	-49.74	20231122	840	95.36	20230727	0.20	N	033250	500	160 억	1434097	N	N	16	N	N
83	20240516	150348	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1603	188	2	13.29	9825149717	6074441	539.25	1437	1700	1437	1839	991	1415	1617.46	4.48	285056	1525	1469	1400	1344	1275	1498	1373	160	424	500	840	1	1	32000000	513	15.56	1.54	12	18.98	103.00	1039.00	3265	20231122	-50.90	840	20230727	90.83	1970	-18.63	20240102	1120	43.12	20240411	3265	-50.90	20231122	840	90.83	20230727	0.20	N	033250	500	160 억	1434097	N	N	14	N	N
84	20240516	140351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1633	218	2	15.41	9279834181	5739327	509.50	1437	1700	1437	1839	991	1415	1616.89	4.48	325275	1525	1469	1400	1344	1275	1498	1373	160	424	500	840	1	1	32000000	523	15.85	1.57	12	17.94	103.00	1039.00	3265	20231122	-49.98	840	20230727	94.40	1970	-17.11	20240102	1120	45.80	20240411	3265	-49.98	20231122	840	94.40	20230727	0.20	N	033250	500	160 억	1434097	N	N	14	N	N
85	20240516	130351	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1637	222	2	15.69	8950537821	5538390	491.66	1437	1700	1437	1839	991	1415	1616.09	4.48	367275	1525	1469	1400	1344	1275	1498	1373	160	424	500	840	1	1	32000000	524	15.89	1.58	12	17.31	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	0.20	N	033250	500	160 억	1434097	N	N	14	N	N
86	20240516	120349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1662	247	2	17.46	8317741135	5155032	457.63	1437	1700	1437	1839	991	1415	1613.52	4.48	330736	1525	1469	1400	1344	1275	1498	1373	160	424	500	840	1	1	32000000	532	16.14	1.60	12	16.11	103.00	1039.00	3265	20231122	-49.10	840	20230727	97.86	1970	-15.63	20240102	1120	48.39	20240411	3265	-49.10	20231122	840	97.86	20230727	0.20	N	033250	500	160 억	1434097	N	N	14	N	N
87	20240516	110349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1604	189	2	13.36	6960087628	4329518	384.34	1437	1700	1437	1839	991	1415	1607.59	4.48	302933	1525	1469	1400	1344	1275	1498	1373	160	424	500	840	1	1	32000000	513	15.57	1.54	12	13.53	103.00	1039.00	3265	20231122	-50.87	840	20230727	90.95	1970	-18.58	20240102	1120	43.21	20240411	3265	-50.87	20231122	840	90.95	20230727	0.20	N	033250	500	160 억	1434097	N	N	14	N	N
88	20240516	100349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1621	206	2	14.56	4345685300	2746268	243.79	1437	1676	1437	1839	991	1415	1582.40	4.48	139136	1525	1469	1400	1344	1275	1498	1373	160	424	500	840	1	1	32000000	519	15.74	1.56	12	8.58	103.00	1039.00	3265	20231122	-50.35	840	20230727	92.98	1970	-17.72	20240102	1120	44.73	20240411	3265	-50.35	20231122	840	92.98	20230727	0.20	N	033250	500	160 억	1434097	N	N	14	N	N
89	20240516	090349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1446	31	2	2.19	113838465	78845	7.00	1437	1455	1437	1839	991	1415	1443.83	4.48	-13823	1525	1469	1400	1344	1275	1498	1373	160	424	500	840	1	1	32000000	463	14.04	1.39	12	0.25	103.00	1039.00	3265	20231122	-55.71	840	20230727	72.14	1970	-26.60	20240102	1120	29.11	20240411	3265	-55.71	20231122	840	72.14	20230727	0.20	N	033250	500	160 억	1434097	N	N	14	N	N
90	20240514	160354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1415	71	2	5.28	1593565247	1122584	757.90	1350	1456	1331	1747	941	1344	1419.55	3.80	203440	1366	1355	1336	1325	1306	1360	1330	160	403	500	800	1	1	32000000	453	13.74	1.36	12	3.51	103.00	1039.00	3265	20231122	-56.66	840	20230727	68.45	1970	-28.17	20240102	1120	26.34	20240411	3265	-56.66	20231122	840	68.45	20230727	0.20	N	033250	500	160 억	1217143	N	N	14	N	N
91	20240514	150355	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1416	72	2	5.36	1560347546	1099135	742.07	1350	1456	1331	1747	941	1344	1419.61	3.80	206015	1366	1355	1336	1325	1306	1360	1330	160	403	500	800	1	1	32000000	453	13.75	1.36	12	3.43	103.00	1039.00	3265	20231122	-56.63	840	20230727	68.57	1970	-28.12	20240102	1120	26.43	20240411	3265	-56.63	20231122	840	68.57	20230727	0.20	N	033250	500	160 억	1217143	N	N	10	N	N
92	20240514	140353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1419	75	2	5.58	1509612599	1063427	717.96	1350	1456	1331	1747	941	1344	1419.57	3.80	213699	1366	1355	1336	1325	1306	1360	1330	160	403	500	800	1	1	32000000	454	13.78	1.37	12	3.32	103.00	1039.00	3265	20231122	-56.54	840	20230727	68.93	1970	-27.97	20240102	1120	26.70	20240411	3265	-56.54	20231122	840	68.93	20230727	0.20	N	033250	500	160 억	1217143	N	N	10	N	N
93	20240514	130354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1424	80	2	5.95	1368771597	964288	651.03	1350	1456	1331	1747	941	1344	1419.46	3.80	253620	1366	1355	1336	1325	1306	1360	1330	160	403	500	800	1	1	32000000	456	13.83	1.37	12	3.01	103.00	1039.00	3265	20231122	-56.39	840	20230727	69.52	1970	-27.72	20240102	1120	27.14	20240411	3265	-56.39	20231122	840	69.52	20230727	0.20	N	033250	500	160 억	1217143	N	N	10	N	N
94	20240514	120353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1414	70	2	5.21	1304841264	919136	620.54	1350	1456	1331	1747	941	1344	1419.64	3.80	254021	1366	1355	1336	1325	1306	1360	1330	160	403	500	800	1	1	32000000	452	13.73	1.36	12	2.87	103.00	1039.00	3265	20231122	-56.69	840	20230727	68.33	1970	-28.22	20240102	1120	26.25	20240411	3265	-56.69	20231122	840	68.33	20230727	0.20	N	033250	500	160 억	1217143	N	N	10	N	N
95	20240514	110353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1413	69	2	5.13	1242678968	875139	590.84	1350	1456	1331	1747	941	1344	1419.98	3.80	258742	1366	1355	1336	1325	1306	1360	1330	160	403	500	800	1	1	32000000	452	13.72	1.36	12	2.73	103.00	1039.00	3265	20231122	-56.72	840	20230727	68.21	1970	-28.27	20240102	1120	26.16	20240411	3265	-56.72	20231122	840	68.21	20230727	0.20	N	033250	500	160 억	1217143	N	N	10	N	N
96	20240514	100352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1442	98	2	7.29	961250236	679015	458.43	1350	1456	1331	1747	941	1344	1415.65	3.80	241692	1366	1355	1336	1325	1306	1360	1330	160	403	500	800	1	1	32000000	461	14.00	1.39	12	2.12	103.00	1039.00	3265	20231122	-55.83	840	20230727	71.67	1970	-26.80	20240102	1120	28.75	20240411	3265	-55.83	20231122	840	71.67	20230727	0.20	N	033250	500	160 억	1217143	N	N	10	N	N
97	20240514	090353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1344	0	3	0.00	1379880	1024	0.69	1350	1350	1344	1747	941	1344	1347.54	3.80	-135	1366	1355	1336	1325	1306	1360	1330	160	403	500	800	1	1	32000000	430	13.05	1.29	12	0.00	103.00	1039.00	3265	20231122	-58.84	840	20230727	60.00	1970	-31.78	20240102	1120	20.00	20240411	3265	-58.84	20231122	840	60.00	20230727	0.20	N	033250	500	160 억	1217143	N	N	10	N	N
98	20240513	160353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1344	19	2	1.43	197520704	148013	92.48	1325	1347	1317	1722	928	1325	1334.48	3.81	14983	1387	1356	1335	1304	1283	1345	1293	160	397	500	790	1	1	32000000	430	13.05	1.29	12	0.46	103.00	1039.00	3265	20231122	-58.84	840	20230727	60.00	1970	-31.78	20240102	1120	20.00	20240411	3265	-58.84	20231122	840	60.00	20230727	0.19	N	033250	500	160 억	1219387	N	N	10	N	N
99	20240513	150354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	16	2	1.21	178005283	133497	83.41	1325	1347	1317	1722	928	1325	1333.40	3.81	15069	1387	1356	1335	1304	1283	1345	1293	160	397	500	790	1	1	32000000	429	13.02	1.29	12	0.42	103.00	1039.00	3265	20231122	-58.93	840	20230727	59.64	1970	-31.93	20240102	1120	19.73	20240411	3265	-58.93	20231122	840	59.64	20230727	0.19	N	033250	500	160 억	1219387	N	N	0	N	N
100	20240513	140352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	18	2	1.36	165262111	124000	77.48	1325	1347	1317	1722	928	1325	1332.76	3.81	12677	1387	1356	1335	1304	1283	1345	1293	160	397	500	790	1	1	32000000	430	13.04	1.29	12	0.39	103.00	1039.00	3265	20231122	-58.87	840	20230727	59.88	1970	-31.83	20240102	1120	19.91	20240411	3265	-58.87	20231122	840	59.88	20230727	0.19	N	033250	500	160 억	1219387	N	N	0	N	N
101	20240513	130352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1332	7	2	0.53	117569321	88368	55.22	1325	1347	1317	1722	928	1325	1330.45	3.81	-7618	1387	1356	1335	1304	1283	1345	1293	160	397	500	790	1	1	32000000	426	12.93	1.28	12	0.28	103.00	1039.00	3265	20231122	-59.20	840	20230727	58.57	1970	-32.39	20240102	1120	18.93	20240411	3265	-59.20	20231122	840	58.57	20230727	0.19	N	033250	500	160 억	1219387	N	N	0	N	N
102	20240513	120354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1341	16	2	1.21	110640576	83176	51.97	1325	1347	1317	1722	928	1325	1330.20	3.81	-9237	1387	1356	1335	1304	1283	1345	1293	160	397	500	790	1	1	32000000	429	13.02	1.29	12	0.26	103.00	1039.00	3265	20231122	-58.93	840	20230727	59.64	1970	-31.93	20240102	1120	19.73	20240411	3265	-58.93	20231122	840	59.64	20230727	0.19	N	033250	500	160 억	1219387	N	N	0	N	N
103	20240513	110352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1331	6	2	0.45	71622779	53901	33.68	1325	1347	1317	1722	928	1325	1328.78	3.81	-13824	1387	1356	1335	1304	1283	1345	1293	160	397	500	790	1	1	32000000	426	12.92	1.28	12	0.17	103.00	1039.00	3265	20231122	-59.23	840	20230727	58.45	1970	-32.44	20240102	1120	18.84	20240411	3265	-59.23	20231122	840	58.45	20230727	0.19	N	033250	500	160 억	1219387	N	N	0	N	N
104	20240513	100354	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1338	13	2	0.98	45560692	34234	21.39	1325	1347	1317	1722	928	1325	1330.86	3.81	-1392	1387	1356	1335	1304	1283	1345	1293	160	397	500	790	1	1	32000000	428	12.99	1.29	12	0.11	103.00	1039.00	3265	20231122	-59.02	840	20230727	59.29	1970	-32.08	20240102	1120	19.46	20240411	3265	-59.02	20231122	840	59.29	20230727	0.19	N	033250	500	160 억	1219387	N	N	0	N	N
105	20240513	090353	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1324	-1	5	-0.08	7883196	5957	3.72	1325	1325	1317	1722	928	1325	1323.35	3.81	-3218	1387	1356	1335	1304	1283	1345	1293	160	397	500	790	1	1	32000000	424	12.85	1.27	12	0.02	103.00	1039.00	3265	20231122	-59.45	840	20230727	57.62	1970	-32.79	20240102	1120	18.21	20240411	3265	-59.45	20231122	840	57.62	20230727	0.19	N	033250	500	160 억	1219387	N	N	0	N	N
106	20240510	160344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1325	-31	5	-2.29	214491682	160012	92.61	1356	1366	1314	1762	950	1356	1340.47	3.84	-3050	1393	1374	1362	1343	1331	1368	1337	160	406	500	810	1	1	32000000	424	12.86	1.28	12	0.50	103.00	1039.00	3265	20231122	-59.42	840	20230727	57.74	1970	-32.74	20240102	1120	18.30	20240411	3265	-59.42	20231122	840	57.74	20230727	0.21	N	033250	500	160 억	1229088	N	N	0	N	N
107	20240510	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1328	-28	5	-2.06	191227775	142409	82.42	1356	1366	1324	1762	950	1356	1342.80	3.84	-2530	1393	1374	1362	1343	1331	1368	1337	160	406	500	810	1	1	32000000	425	12.89	1.28	12	0.45	103.00	1039.00	3265	20231122	-59.33	840	20230727	58.10	1970	-32.59	20240102	1120	18.57	20240411	3265	-59.33	20231122	840	58.10	20230727	0.21	N	033250	500	160 억	1229088	N	N	0	N	N
108	20240510	140346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1331	-25	5	-1.84	168647131	125419	72.59	1356	1366	1326	1762	950	1356	1344.66	3.84	173	1393	1374	1362	1343	1331	1368	1337	160	406	500	810	1	1	32000000	426	12.92	1.28	12	0.39	103.00	1039.00	3265	20231122	-59.23	840	20230727	58.45	1970	-32.44	20240102	1120	18.84	20240411	3265	-59.23	20231122	840	58.45	20230727	0.21	N	033250	500	160 억	1229088	N	N	0	N	N
109	20240510	130344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1340	-16	5	-1.18	120854877	89592	51.85	1356	1366	1337	1762	950	1356	1348.94	3.84	-1609	1393	1374	1362	1343	1331	1368	1337	160	406	500	810	1	1	32000000	429	13.01	1.29	12	0.28	103.00	1039.00	3265	20231122	-58.96	840	20230727	59.52	1970	-31.98	20240102	1120	19.64	20240411	3265	-58.96	20231122	840	59.52	20230727	0.21	N	033250	500	160 억	1229088	N	N	0	N	N
110	20240510	120342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1337	-19	5	-1.40	119495013	88578	51.27	1356	1366	1337	1762	950	1356	1349.03	3.84	-1605	1393	1374	1362	1343	1331	1368	1337	160	406	500	810	1	1	32000000	428	12.98	1.29	12	0.28	103.00	1039.00	3265	20231122	-59.05	840	20230727	59.17	1970	-32.13	20240102	1120	19.38	20240411	3265	-59.05	20231122	840	59.17	20230727	0.21	N	033250	500	160 억	1229088	N	N	0	N	N
111	20240510	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1347	-9	5	-0.66	103895447	76946	44.53	1356	1366	1337	1762	950	1356	1350.23	3.84	810	1393	1374	1362	1343	1331	1368	1337	160	406	500	810	1	1	32000000	431	13.08	1.30	12	0.24	103.00	1039.00	3265	20231122	-58.74	840	20230727	60.36	1970	-31.62	20240102	1120	20.27	20240411	3265	-58.74	20231122	840	60.36	20230727	0.21	N	033250	500	160 억	1229088	N	N	0	N	N
112	20240510	100344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1343	-13	5	-0.96	82826633	61259	35.46	1356	1366	1343	1762	950	1356	1352.07	3.84	-1594	1393	1374	1362	1343	1331	1368	1337	160	406	500	810	1	1	32000000	430	13.04	1.29	12	0.19	103.00	1039.00	3265	20231122	-58.87	840	20230727	59.88	1970	-31.83	20240102	1120	19.91	20240411	3265	-58.87	20231122	840	59.88	20230727	0.21	N	033250	500	160 억	1229088	N	N	0	N	N
113	20240510	090345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1363	7	2	0.52	6010999	4432	2.57	1356	1366	1354	1762	950	1356	1356.28	3.84	-1888	1393	1374	1362	1343	1331	1368	1337	160	406	500	810	1	1	32000000	436	13.23	1.31	12	0.01	103.00	1039.00	3265	20231122	-58.25	840	20230727	62.26	1970	-30.81	20240102	1120	21.70	20240411	3265	-58.25	20231122	840	62.26	20230727	0.21	N	033250	500	160 억	1229088	N	N	0	N	N
114	20240509	160349	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1356	-17	5	-1.24	235115311	172746	40.00	1381	1381	1350	1784	962	1373	1361.05	4.12	-59210	1428	1400	1358	1330	1288	1414	1344	160	411	500	820	1	1	32000000	434	13.17	1.31	12	0.54	103.00	1039.00	3265	20231122	-58.47	840	20230727	61.43	1970	-31.17	20240102	1120	21.07	20240411	3265	-58.47	20231122	840	61.43	20230727	0.26	N	033250	500	160 억	1318337	N	N	0	N	N
115	20240509	150352	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1358	-15	5	-1.09	219146128	160978	37.28	1381	1381	1350	1784	962	1373	1361.34	4.12	-50856	1428	1400	1358	1330	1288	1414	1344	160	411	500	820	1	1	32000000	435	13.18	1.31	12	0.50	103.00	1039.00	3265	20231122	-58.41	840	20230727	61.67	1970	-31.07	20240102	1120	21.25	20240411	3265	-58.41	20231122	840	61.67	20230727	0.26	N	033250	500	160 억	1318337	N	N	0	N	N
116	20240509	140344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	-8	5	-0.58	173018965	127037	29.42	1381	1381	1350	1784	962	1373	1361.96	4.12	-38264	1428	1400	1358	1330	1288	1414	1344	160	411	500	820	1	1	32000000	437	13.25	1.31	12	0.40	103.00	1039.00	3265	20231122	-58.19	840	20230727	62.50	1970	-30.71	20240102	1120	21.88	20240411	3265	-58.19	20231122	840	62.50	20230727	0.26	N	033250	500	160 억	1318337	N	N	0	N	N
117	20240509	130345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	-9	5	-0.66	157101771	115354	26.71	1381	1381	1350	1784	962	1373	1361.91	4.12	-35544	1428	1400	1358	1330	1288	1414	1344	160	411	500	820	1	1	32000000	436	13.24	1.31	12	0.36	103.00	1039.00	3265	20231122	-58.22	840	20230727	62.38	1970	-30.76	20240102	1120	21.79	20240411	3265	-58.22	20231122	840	62.38	20230727	0.26	N	033250	500	160 억	1318337	N	N	0	N	N
118	20240509	120344	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1362	-11	5	-0.80	135364886	99368	23.01	1381	1381	1350	1784	962	1373	1362.26	4.12	-33927	1428	1400	1358	1330	1288	1414	1344	160	411	500	820	1	1	32000000	436	13.22	1.31	12	0.31	103.00	1039.00	3265	20231122	-58.28	840	20230727	62.14	1970	-30.86	20240102	1120	21.61	20240411	3265	-58.28	20231122	840	62.14	20230727	0.26	N	033250	500	160 억	1318337	N	N	0	N	N
119	20240509	110338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1352	-21	5	-1.53	117615119	86270	19.98	1381	1381	1351	1784	962	1373	1363.34	4.12	-33705	1428	1400	1358	1330	1288	1414	1344	160	411	500	820	1	1	32000000	433	13.13	1.30	12	0.27	103.00	1039.00	3265	20231122	-58.59	840	20230727	60.95	1970	-31.37	20240102	1120	20.71	20240411	3265	-58.59	20231122	840	60.95	20230727	0.26	N	033250	500	160 억	1318337	N	N	0	N	N
120	20240509	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1364	-9	5	-0.66	66082797	48348	11.20	1381	1381	1357	1784	962	1373	1366.82	4.12	-11645	1428	1400	1358	1330	1288	1414	1344	160	411	500	820	1	1	32000000	436	13.24	1.31	12	0.15	103.00	1039.00	3265	20231122	-58.22	840	20230727	62.38	1970	-30.76	20240102	1120	21.79	20240411	3265	-58.22	20231122	840	62.38	20230727	0.26	N	033250	500	160 억	1318337	N	N	0	N	N
121	20240509	090338	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1365	-8	5	-0.58	5077556	3716	0.86	1381	1381	1360	1784	962	1373	1366.40	4.12	-954	1428	1400	1358	1330	1288	1414	1344	160	411	500	820	1	1	32000000	437	13.25	1.31	12	0.01	103.00	1039.00	3265	20231122	-58.19	840	20230727	62.50	1970	-30.71	20240102	1120	21.88	20240411	3265	-58.19	20231122	840	62.50	20230727	0.26	N	033250	500	160 억	1318337	N	N	0	N	N
122	20240508	160339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1373	54	2	4.09	586100656	429984	167.76	1333	1386	1316	1714	924	1319	1363.08	4.20	-14625	1350	1334	1316	1300	1282	1342	1308	160	395	500	790	1	1	32000000	439	13.33	1.32	12	1.34	103.00	1039.00	3265	20231122	-57.95	840	20230727	63.45	1970	-30.30	20240102	1120	22.59	20240411	3265	-57.95	20231122	840	63.45	20230727	0.21	N	033250	500	160 억	1342711	N	N	0	N	N
123	20240508	150341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1375	56	2	4.25	560945028	411661	160.61	1333	1386	1316	1714	924	1319	1362.65	4.20	-8484	1350	1334	1316	1300	1282	1342	1308	160	395	500	790	1	1	32000000	440	13.35	1.32	12	1.29	103.00	1039.00	3265	20231122	-57.89	840	20230727	63.69	1970	-30.20	20240102	1120	22.77	20240411	3265	-57.89	20231122	840	63.69	20230727	0.21	N	033250	500	160 억	1342711	N	N	0	N	N
124	20240508	140336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1355	36	2	2.73	521479307	382791	149.35	1333	1386	1316	1714	924	1319	1362.32	4.20	-9848	1350	1334	1316	1300	1282	1342	1308	160	395	500	790	1	1	32000000	434	13.16	1.30	12	1.20	103.00	1039.00	3265	20231122	-58.50	840	20230727	61.31	1970	-31.22	20240102	1120	20.98	20240411	3265	-58.50	20231122	840	61.31	20230727	0.21	N	033250	500	160 억	1342711	N	N	0	N	N
125	20240508	130336	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1359	40	2	3.03	511170858	375191	146.38	1333	1386	1316	1714	924	1319	1362.44	4.20	-6636	1350	1334	1316	1300	1282	1342	1308	160	395	500	790	1	1	32000000	435	13.19	1.31	12	1.17	103.00	1039.00	3265	20231122	-58.38	840	20230727	61.79	1970	-31.02	20240102	1120	21.34	20240411	3265	-58.38	20231122	840	61.79	20230727	0.21	N	033250	500	160 억	1342711	N	N	0	N	N
126	20240508	120337	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1351	32	2	2.43	491126814	360427	140.62	1333	1386	1316	1714	924	1319	1362.64	4.20	505	1350	1334	1316	1300	1282	1342	1308	160	395	500	790	1	1	32000000	432	13.12	1.30	12	1.13	103.00	1039.00	3265	20231122	-58.62	840	20230727	60.83	1970	-31.42	20240102	1120	20.62	20240411	3265	-58.62	20231122	840	60.83	20230727	0.21	N	033250	500	160 억	1342711	N	N	0	N	N
127	20240508	110412	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1371	52	2	3.94	428543445	314353	122.64	1333	1386	1316	1714	924	1319	1363.27	4.20	20673	1350	1334	1316	1300	1282	1342	1308	160	395	500	790	1	1	32000000	439	13.31	1.32	12	0.98	103.00	1039.00	3265	20231122	-58.01	840	20230727	63.21	1970	-30.41	20240102	1120	22.41	20240411	3265	-58.01	20231122	840	63.21	20230727	0.21	N	033250	500	160 억	1342711	N	N	0	N	N
128	20240508	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1383	64	2	4.85	331651678	243957	95.18	1333	1385	1316	1714	924	1319	1359.48	4.20	43149	1350	1334	1316	1300	1282	1342	1308	160	395	500	790	1	1	32000000	443	13.43	1.33	12	0.76	103.00	1039.00	3265	20231122	-57.64	840	20230727	64.64	1970	-29.80	20240102	1120	23.48	20240411	3265	-57.64	20231122	840	64.64	20230727	0.21	N	033250	500	160 억	1342711	N	N	0	N	N
129	20240508	090339	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1334	15	2	1.14	31583974	23785	9.28	1333	1334	1316	1714	924	1319	1327.93	4.20	-7902	1350	1334	1316	1300	1282	1342	1308	160	395	500	790	1	1	32000000	427	12.95	1.28	12	0.07	103.00	1039.00	3265	20231122	-59.14	840	20230727	58.81	1970	-32.28	20240102	1120	19.11	20240411	3265	-59.14	20231122	840	58.81	20230727	0.21	N	033250	500	160 억	1342711	N	N	0	N	N
130	20240503	160346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1293	-7	5	-0.54	207772171	161114	34.79	1300	1318	1275	1690	910	1300	1289.56	4.21	-52648	1370	1334	1285	1249	1200	1353	1268	160	390	500	780	1	1	32000000	414	12.55	1.24	12	0.50	103.00	1039.00	3265	20231122	-60.40	840	20230727	53.93	1970	-34.37	20240102	1120	15.45	20240411	3265	-60.40	20231122	840	53.93	20230727	0.14	N	033250	500	160 억	1348472	N	N	1	N	N
131	20240503	150345	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1283	-17	5	-1.31	190996234	148106	31.98	1300	1318	1275	1690	910	1300	1289.59	4.21	-48860	1370	1334	1285	1249	1200	1353	1268	160	390	500	780	1	1	32000000	411	12.46	1.23	12	0.46	103.00	1039.00	3265	20231122	-60.70	840	20230727	52.74	1970	-34.87	20240102	1120	14.55	20240411	3265	-60.70	20231122	840	52.74	20230727	0.14	N	033250	500	160 억	1348472	N	N	38	N	N
132	20240503	140346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1289	-11	5	-0.85	176486466	136784	29.53	1300	1318	1275	1690	910	1300	1290.26	4.21	-46678	1370	1334	1285	1249	1200	1353	1268	160	390	500	780	1	1	32000000	412	12.51	1.24	12	0.43	103.00	1039.00	3265	20231122	-60.52	840	20230727	53.45	1970	-34.57	20240102	1120	15.09	20240411	3265	-60.52	20231122	840	53.45	20230727	0.14	N	033250	500	160 억	1348472	N	N	38	N	N
133	20240503	130346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1282	-18	5	-1.38	156778542	121430	26.22	1300	1318	1275	1690	910	1300	1291.10	4.21	-41637	1370	1334	1285	1249	1200	1353	1268	160	390	500	780	1	1	32000000	410	12.45	1.23	12	0.38	103.00	1039.00	3265	20231122	-60.74	840	20230727	52.62	1970	-34.92	20240102	1120	14.46	20240411	3265	-60.74	20231122	840	52.62	20230727	0.14	N	033250	500	160 억	1348472	N	N	38	N	N
134	20240503	120346	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1290	-10	5	-0.77	123146977	95138	20.54	1300	1318	1283	1690	910	1300	1294.40	4.21	-40305	1370	1334	1285	1249	1200	1353	1268	160	390	500	780	1	1	32000000	413	12.52	1.24	12	0.30	103.00	1039.00	3265	20231122	-60.49	840	20230727	53.57	1970	-34.52	20240102	1120	15.18	20240411	3265	-60.49	20231122	840	53.57	20230727	0.14	N	033250	500	160 억	1348472	N	N	38	N	N
135	20240503	110343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1292	-8	5	-0.62	110505186	85332	18.42	1300	1318	1283	1690	910	1300	1295.00	4.21	-32346	1370	1334	1285	1249	1200	1353	1268	160	390	500	780	1	1	32000000	413	12.54	1.24	12	0.27	103.00	1039.00	3265	20231122	-60.43	840	20230727	53.81	1970	-34.42	20240102	1120	15.36	20240411	3265	-60.43	20231122	840	53.81	20230727	0.14	N	033250	500	160 억	1348472	N	N	38	N	N
136	20240503	100343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1302	2	2	0.15	49660778	38276	8.26	1300	1318	1285	1690	910	1300	1297.44	4.21	-21456	1370	1334	1285	1249	1200	1353	1268	160	390	500	780	1	1	32000000	417	12.64	1.25	12	0.12	103.00	1039.00	3265	20231122	-60.12	840	20230727	55.00	1970	-33.91	20240102	1120	16.25	20240411	3265	-60.12	20231122	840	55.00	20230727	0.14	N	033250	500	160 억	1348472	N	N	38	N	N
137	20240503	090343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1304	4	2	0.31	10895402	8361	1.81	1300	1318	1300	1690	910	1300	1303.12	4.21	-6175	1370	1334	1285	1249	1200	1353	1268	160	390	500	780	1	1	32000000	417	12.66	1.26	12	0.03	103.00	1039.00	3265	20231122	-60.06	840	20230727	55.24	1970	-33.81	20240102	1120	16.43	20240411	3265	-60.06	20231122	840	55.24	20230727	0.14	N	033250	500	160 억	1348472	N	N	38	N	N
138	20240502	160342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1300	53	2	4.25	597336570	460149	241.63	1247	1321	1236	1621	873	1247	1298.14	4.31	-28958	1280	1263	1241	1224	1202	1272	1233	160	374	500	740	1	1	32000000	416	12.62	1.25	12	1.44	103.00	1039.00	3265	20231122	-60.18	840	20230727	54.76	1970	-34.01	20240102	1120	16.07	20240411	3265	-60.18	20231122	840	54.76	20230727	0.16	N	033250	500	160 억	1377687	N	N	38	N	N
139	20240502	150343	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1293	46	2	3.69	582586905	448814	235.68	1247	1321	1236	1621	873	1247	1298.06	4.31	-23456	1280	1263	1241	1224	1202	1272	1233	160	374	500	740	1	1	32000000	414	12.55	1.24	12	1.40	103.00	1039.00	3265	20231122	-60.40	840	20230727	53.93	1970	-34.37	20240102	1120	15.45	20240411	3265	-60.40	20231122	840	53.93	20230727	0.16	N	033250	500	160 억	1377687	N	N	0	N	N
140	20240502	140342	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1299	52	2	4.17	552912768	425933	223.66	1247	1321	1236	1621	873	1247	1298.12	4.31	-12249	1280	1263	1241	1224	1202	1272	1233	160	374	500	740	1	1	32000000	416	12.61	1.25	12	1.33	103.00	1039.00	3265	20231122	-60.21	840	20230727	54.64	1970	-34.06	20240102	1120	15.98	20240411	3265	-60.21	20231122	840	54.64	20230727	0.16	N	033250	500	160 억	1377687	N	N	0	N	N
141	20240502	130341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1314	67	2	5.37	506077061	390066	204.83	1247	1321	1236	1621	873	1247	1297.41	4.31	-8450	1280	1263	1241	1224	1202	1272	1233	160	374	500	740	1	1	32000000	420	12.76	1.26	12	1.22	103.00	1039.00	3265	20231122	-59.75	840	20230727	56.43	1970	-33.30	20240102	1120	17.32	20240411	3265	-59.75	20231122	840	56.43	20230727	0.16	N	033250	500	160 억	1377687	N	N	0	N	N
142	20240502	120340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1304	57	2	4.57	469618108	362222	190.21	1247	1321	1236	1621	873	1247	1296.49	4.31	2686	1280	1263	1241	1224	1202	1272	1233	160	374	500	740	1	1	32000000	417	12.66	1.26	12	1.13	103.00	1039.00	3265	20231122	-60.06	840	20230727	55.24	1970	-33.81	20240102	1120	16.43	20240411	3265	-60.06	20231122	840	55.24	20230727	0.16	N	033250	500	160 억	1377687	N	N	0	N	N
143	20240502	110340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1314	67	2	5.37	427274892	329926	173.25	1247	1321	1236	1621	873	1247	1295.06	4.31	-3210	1280	1263	1241	1224	1202	1272	1233	160	374	500	740	1	1	32000000	420	12.76	1.26	12	1.03	103.00	1039.00	3265	20231122	-59.75	840	20230727	56.43	1970	-33.30	20240102	1120	17.32	20240411	3265	-59.75	20231122	840	56.43	20230727	0.16	N	033250	500	160 억	1377687	N	N	0	N	N
144	20240502	100340	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1312	65	2	5.21	324056021	251013	131.81	1247	1321	1236	1621	873	1247	1290.99	4.31	3565	1280	1263	1241	1224	1202	1272	1233	160	374	500	740	1	1	32000000	420	12.74	1.26	12	0.78	103.00	1039.00	3265	20231122	-59.82	840	20230727	56.19	1970	-33.40	20240102	1120	17.14	20240411	3265	-59.82	20231122	840	56.19	20230727	0.16	N	033250	500	160 억	1377687	N	N	0	N	N
145	20240502	090341	57	100.00	KOSPI	운수.장비	N	N	N	N	N	1236	-11	5	-0.88	9310631	7504	3.94	1247	1247	1236	1621	873	1247	1240.76	4.31	3475	1280	1263	1241	1224	1202	1272	1233	160	374	500	740	1	1	32000000	396	12.00	1.19	12	0.02	103.00	1039.00	3265	20231122	-62.14	840	20230727	47.14	1970	-37.26	20240102	1120	10.36	20240411	3265	-62.14	20231122	840	47.14	20230727	0.16	N	033250	500	160 억	1377687	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History