KissMeData/033250/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160438,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1938,111,2,6.08,4652140613,2440822,50.14,1840,1980,1840,2375,1279,1827,1905.69,3.27,338353,339390,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,620,-161.50,2.00,12,7.63,-12.00,967.00,3265,20231122,-40.64,820,20230405,136.34,3265,-40.64,20231122,820,136.34,20230405,3265,-40.64,20231122,820,136.34,20230405,2.04,N,033250,500,160 억,,1045531,N,N,7,N,00,N
20231229,150435,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1938,111,2,6.08,4652140613,2440822,50.14,1840,1980,1840,2375,1279,1827,1905.69,3.27,338353,339390,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,620,-161.50,2.00,12,7.63,-12.00,967.00,3265,20231122,-40.64,820,20230405,136.34,3265,-40.64,20231122,820,136.34,20230405,3265,-40.64,20231122,820,136.34,20230405,2.04,N,033250,500,160 억,,1045531,N,N,7,N,00,N
20231229,140435,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1938,111,2,6.08,4652140613,2440822,50.14,1840,1980,1840,2375,1279,1827,1905.69,3.27,338353,339390,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,620,-161.50,2.00,12,7.63,-12.00,967.00,3265,20231122,-40.64,820,20230405,136.34,3265,-40.64,20231122,820,136.34,20230405,3265,-40.64,20231122,820,136.34,20230405,2.04,N,033250,500,160 억,,1045531,N,N,7,N,00,N
20231229,130434,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1938,111,2,6.08,4652140613,2440822,50.14,1840,1980,1840,2375,1279,1827,1905.69,3.27,338353,339390,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,620,-161.50,2.00,12,7.63,-12.00,967.00,3265,20231122,-40.64,820,20230405,136.34,3265,-40.64,20231122,820,136.34,20230405,3265,-40.64,20231122,820,136.34,20230405,2.04,N,033250,500,160 억,,1045531,N,N,7,N,00,N
20231229,120435,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1938,111,2,6.08,4652140613,2440822,50.14,1840,1980,1840,2375,1279,1827,1905.69,3.27,338353,339390,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,620,-161.50,2.00,12,7.63,-12.00,967.00,3265,20231122,-40.64,820,20230405,136.34,3265,-40.64,20231122,820,136.34,20230405,3265,-40.64,20231122,820,136.34,20230405,2.04,N,033250,500,160 억,,1045531,N,N,7,N,00,N
20231229,110419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1938,111,2,6.08,4652140613,2440822,50.14,1840,1980,1840,2375,1279,1827,1905.69,3.27,338353,339390,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,620,-161.50,2.00,12,7.63,-12.00,967.00,3265,20231122,-40.64,820,20230405,136.34,3265,-40.64,20231122,820,136.34,20230405,3265,-40.64,20231122,820,136.34,20230405,2.04,N,033250,500,160 억,,1045531,N,N,7,N,00,N
20231229,100422,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1938,111,2,6.08,4652140613,2440822,50.14,1840,1980,1840,2375,1279,1827,1905.69,3.27,338353,339390,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,620,-161.50,2.00,12,7.63,-12.00,967.00,3265,20231122,-40.64,820,20230405,136.34,3265,-40.64,20231122,820,136.34,20230405,3265,-40.64,20231122,820,136.34,20230405,2.04,N,033250,500,160 억,,1045531,N,N,7,N,00,N
20231229,090422,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1938,111,2,6.08,4652140613,2440822,50.14,1840,1980,1840,2375,1279,1827,1905.69,3.27,338353,339390,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,620,-161.50,2.00,12,7.63,-12.00,967.00,3265,20231122,-40.64,820,20230405,136.34,3265,-40.64,20231122,820,136.34,20230405,3265,-40.64,20231122,820,136.34,20230405,2.04,N,033250,500,160 억,,1045531,N,N,7,N,00,N
20231228,160418,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1938,111,2,6.08,4624846550,2426765,49.86,1840,1980,1840,2375,1279,1827,1905.69,2.21,0,339390,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,620,-161.50,2.00,12,7.58,-12.00,967.00,3265,20231122,-40.64,820,20230405,136.34,3265,-40.64,20231122,820,136.34,20230405,3265,-40.64,20231122,820,136.34,20230405,2.04,N,033250,500,160 억,,707178,N,N,7,N,00,N
20231228,150422,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1918,91,2,4.98,4337855709,2278171,46.80,1840,1980,1840,2375,1279,1827,1904.10,2.21,0,289492,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,614,-159.83,1.98,12,7.12,-12.00,967.00,3265,20231122,-41.26,820,20230405,133.90,3265,-41.26,20231122,820,133.90,20230405,3265,-41.26,20231122,820,133.90,20230405,2.04,N,033250,500,160 억,,707178,N,N,0,N,00,N
20231228,140417,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1919,92,2,5.04,4054546021,2129551,43.75,1840,1980,1840,2375,1279,1827,1903.94,2.21,0,268780,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,614,-159.92,1.98,12,6.65,-12.00,967.00,3265,20231122,-41.23,820,20230405,134.02,3265,-41.23,20231122,820,134.02,20230405,3265,-41.23,20231122,820,134.02,20230405,2.04,N,033250,500,160 억,,707178,N,N,0,N,00,N
20231228,130418,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1928,101,2,5.53,3881560595,2039440,41.90,1840,1980,1840,2375,1279,1827,1903.25,2.21,0,241729,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,617,-160.67,1.99,12,6.37,-12.00,967.00,3265,20231122,-40.95,820,20230405,135.12,3265,-40.95,20231122,820,135.12,20230405,3265,-40.95,20231122,820,135.12,20230405,2.04,N,033250,500,160 억,,707178,N,N,0,N,00,N
20231228,120419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1902,75,2,4.11,3509481504,1845885,37.92,1840,1980,1840,2375,1279,1827,1901.25,2.21,0,196801,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,609,-158.50,1.97,12,5.77,-12.00,967.00,3265,20231122,-41.75,820,20230405,131.95,3265,-41.75,20231122,820,131.95,20230405,3265,-41.75,20231122,820,131.95,20230405,2.04,N,033250,500,160 억,,707178,N,N,0,N,00,N
20231228,110419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1858,31,2,1.70,3250584787,1708026,35.09,1840,1980,1840,2375,1279,1827,1903.12,2.21,0,181112,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,595,-154.83,1.92,12,5.34,-12.00,967.00,3265,20231122,-43.09,820,20230405,126.59,3265,-43.09,20231122,820,126.59,20230405,3265,-43.09,20231122,820,126.59,20230405,2.04,N,033250,500,160 억,,707178,N,N,0,N,00,N
20231228,100416,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1890,63,2,3.45,2728044585,1430409,29.39,1840,1980,1840,2375,1279,1827,1907.18,2.21,0,254798,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,605,-157.50,1.95,12,4.47,-12.00,967.00,3265,20231122,-42.11,820,20230405,130.49,3265,-42.11,20231122,820,130.49,20230405,3265,-42.11,20231122,820,130.49,20230405,2.04,N,033250,500,160 억,,707178,N,N,0,N,00,N
20231228,090417,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1875,48,2,2.63,362893460,194209,3.99,1840,1915,1840,2375,1279,1827,1868.57,2.21,0,37348,2090,1958,1824,1692,1558,1891,1625,160,548,500,1160,1,1,32000000,600,-156.25,1.94,12,0.61,-12.00,967.00,3265,20231122,-42.57,820,20230405,128.66,3265,-42.57,20231122,820,128.66,20230405,3265,-42.57,20231122,820,128.66,20230405,2.04,N,033250,500,160 억,,707178,N,N,0,N,00,N
20231227,160415,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1827,-273,5,-13.00,8763922822,4811454,105.25,1949,1956,1690,2730,1470,2100,1821.47,0.96,0,400886,2490,2295,2190,1995,1890,2392,2092,160,630,500,1340,1,1,32000000,585,-152.25,1.89,12,15.04,-12.00,967.00,3265,20231122,-44.04,820,20230405,122.80,3265,-44.04,20231122,820,122.80,20230405,3265,-44.04,20231122,820,122.80,20230405,2.02,N,033250,500,160 억,,306509,N,N,0,N,00,N
20231227,150421,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1824,-276,5,-13.14,8474031925,4652443,101.77,1949,1956,1690,2730,1470,2100,1821.42,0.96,0,351048,2490,2295,2190,1995,1890,2392,2092,160,630,500,1340,1,1,32000000,584,-152.00,1.89,12,14.54,-12.00,967.00,3265,20231122,-44.13,820,20230405,122.44,3265,-44.13,20231122,820,122.44,20230405,3265,-44.13,20231122,820,122.44,20230405,2.02,N,033250,500,160 억,,306509,N,N,0,N,00,N
20231227,140419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1807,-293,5,-13.95,8085358453,4437763,97.07,1949,1956,1690,2730,1470,2100,1821.94,0.96,0,340558,2490,2295,2190,1995,1890,2392,2092,160,630,500,1340,1,1,32000000,578,-150.58,1.87,12,13.87,-12.00,967.00,3265,20231122,-44.66,820,20230405,120.37,3265,-44.66,20231122,820,120.37,20230405,3265,-44.66,20231122,820,120.37,20230405,2.02,N,033250,500,160 억,,306509,N,N,0,N,00,N
20231227,130416,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1822,-278,5,-13.24,7806032364,4283743,93.70,1949,1956,1690,2730,1470,2100,1822.25,0.96,0,328578,2490,2295,2190,1995,1890,2392,2092,160,630,500,1340,1,1,32000000,583,-151.83,1.88,12,13.39,-12.00,967.00,3265,20231122,-44.20,820,20230405,122.20,3265,-44.20,20231122,820,122.20,20230405,3265,-44.20,20231122,820,122.20,20230405,2.02,N,033250,500,160 억,,306509,N,N,0,N,00,N
20231227,120415,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1790,-310,5,-14.76,7312129707,4012111,87.76,1949,1956,1690,2730,1470,2100,1822.51,0.96,0,356216,2490,2295,2190,1995,1890,2392,2092,160,630,500,1340,1,1,32000000,573,-149.17,1.85,12,12.54,-12.00,967.00,3265,20231122,-45.18,820,20230405,118.29,3265,-45.18,20231122,820,118.29,20230405,3265,-45.18,20231122,820,118.29,20230405,2.02,N,033250,500,160 억,,306509,N,N,0,N,00,N
20231227,110419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1756,-344,5,-16.38,6655652205,3644971,79.73,1949,1956,1690,2730,1470,2100,1825.98,0.96,0,340509,2490,2295,2190,1995,1890,2392,2092,160,630,500,1340,1,1,32000000,562,-146.33,1.82,12,11.39,-12.00,967.00,3265,20231122,-46.22,820,20230405,114.15,3265,-46.22,20231122,820,114.15,20230405,3265,-46.22,20231122,820,114.15,20230405,2.02,N,033250,500,160 억,,306509,N,N,0,N,00,N
20231227,100419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1742,-358,5,-17.05,4930132993,2654626,58.07,1949,1956,1718,2730,1470,2100,1857.19,0.96,0,205554,2490,2295,2190,1995,1890,2392,2092,160,630,500,1340,1,1,32000000,557,-145.17,1.80,12,8.30,-12.00,967.00,3265,20231122,-46.65,820,20230405,112.44,3265,-46.65,20231122,820,112.44,20230405,3265,-46.65,20231122,820,112.44,20230405,2.02,N,033250,500,160 억,,306509,N,N,0,N,00,N
20231227,090419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1910,-190,5,-9.05,986599732,512145,11.20,1949,1956,1887,2730,1470,2100,1926.41,0.96,0,133695,2490,2295,2190,1995,1890,2392,2092,160,630,500,1340,1,1,32000000,611,-159.17,1.98,12,1.60,-12.00,967.00,3265,20231122,-41.50,820,20230405,132.93,3265,-41.50,20231122,820,132.93,20230405,3265,-41.50,20231122,820,132.93,20230405,2.02,N,033250,500,160 억,,306509,N,N,0,N,00,N
20231226,160419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2100,30,2,1.45,9298762440,4134676,172.99,2085,2385,2085,2690,1450,2070,2249.41,0.43,0,167390,2336,2202,2121,1987,1906,2162,1947,160,620,500,1320,5,1,32000000,672,-175.00,2.17,12,12.92,-12.00,967.00,3265,20231122,-35.68,820,20230405,156.10,3265,-35.68,20231122,820,156.10,20230405,3265,-35.68,20231122,820,156.10,20230405,2.55,N,033250,500,160 억,,136326,N,N,0,N,00,N
20231226,150417,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2205,135,2,6.52,8858588845,3929149,164.39,2085,2385,2085,2690,1450,2070,2254.63,0.43,0,119196,2336,2202,2121,1987,1906,2162,1947,160,620,500,1320,5,1,32000000,706,-183.75,2.28,12,12.28,-12.00,967.00,3265,20231122,-32.47,820,20230405,168.90,3265,-32.47,20231122,820,168.90,20230405,3265,-32.47,20231122,820,168.90,20230405,2.55,N,033250,500,160 억,,136326,N,N,0,N,00,N
20231226,140419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2205,135,2,6.52,8500795085,3766593,157.59,2085,2385,2085,2690,1450,2070,2256.94,0.43,0,97967,2336,2202,2121,1987,1906,2162,1947,160,620,500,1320,5,1,32000000,706,-183.75,2.28,12,11.77,-12.00,967.00,3265,20231122,-32.47,820,20230405,168.90,3265,-32.47,20231122,820,168.90,20230405,3265,-32.47,20231122,820,168.90,20230405,2.55,N,033250,500,160 억,,136326,N,N,0,N,00,N
20231226,130419,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2195,125,2,6.04,8050692890,3559069,148.90,2085,2385,2085,2690,1450,2070,2262.08,0.43,0,47191,2336,2202,2121,1987,1906,2162,1947,160,620,500,1320,5,1,32000000,702,-182.92,2.27,12,11.12,-12.00,967.00,3265,20231122,-32.77,820,20230405,167.68,3265,-32.77,20231122,820,167.68,20230405,3265,-32.77,20231122,820,167.68,20230405,2.55,N,033250,500,160 억,,136326,N,N,0,N,00,N
20231226,120418,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2225,155,2,7.49,7567812220,3339289,139.71,2085,2385,2085,2690,1450,2070,2266.35,0.43,0,11665,2336,2202,2121,1987,1906,2162,1947,160,620,500,1320,5,1,32000000,712,-185.42,2.30,12,10.44,-12.00,967.00,3265,20231122,-31.85,820,20230405,171.34,3265,-31.85,20231122,820,171.34,20230405,3265,-31.85,20231122,820,171.34,20230405,2.55,N,033250,500,160 억,,136326,N,N,0,N,00,N
20231226,110421,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2265,195,2,9.42,6867975440,3026078,126.61,2085,2385,2085,2690,1450,2070,2269.66,0.43,0,42715,2336,2202,2121,1987,1906,2162,1947,160,620,500,1320,5,1,32000000,725,-188.75,2.34,12,9.46,-12.00,967.00,3265,20231122,-30.63,820,20230405,176.22,3265,-30.63,20231122,820,176.22,20230405,3265,-30.63,20231122,820,176.22,20230405,2.55,N,033250,500,160 억,,136326,N,N,0,N,00,N
20231226,100418,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2235,165,2,7.97,5262381425,2321440,97.12,2085,2385,2085,2690,1450,2070,2266.95,0.43,0,5522,2336,2202,2121,1987,1906,2162,1947,160,620,500,1320,5,1,32000000,715,-186.25,2.31,12,7.25,-12.00,967.00,3265,20231122,-31.55,820,20230405,172.56,3265,-31.55,20231122,820,172.56,20230405,3265,-31.55,20231122,820,172.56,20230405,2.55,N,033250,500,160 억,,136326,N,N,0,N,00,N
20231226,090418,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2150,80,2,3.86,322835295,151585,6.34,2085,2165,2085,2690,1450,2070,2130.13,0.43,0,-237,2336,2202,2121,1987,1906,2162,1947,160,620,500,1320,5,1,32000000,688,-179.17,2.22,12,0.47,-12.00,967.00,3265,20231122,-34.15,820,20230405,162.20,3265,-34.15,20231122,820,162.20,20230405,3265,-34.15,20231122,820,162.20,20230405,2.55,N,033250,500,160 억,,136326,N,N,0,N,00,N
20231222,160413,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2070,-95,5,-4.39,5082082265,2377084,56.06,2180,2255,2040,2810,1520,2165,2138.16,0.87,0,-123531,2725,2445,2280,2000,1835,2362,1917,160,645,500,1380,5,1,32000000,662,-172.50,2.14,12,7.43,-12.00,967.00,3265,20231122,-36.60,820,20230405,152.44,3265,-36.60,20231122,820,152.44,20230405,3265,-36.60,20231122,820,152.44,20230405,2.54,N,033250,500,160 억,,278284,N,N,0,N,00,N
20231222,150413,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2080,-85,5,-3.93,4704704615,2195270,51.77,2180,2255,2040,2810,1520,2165,2143.10,0.87,0,-114905,2725,2445,2280,2000,1835,2362,1917,160,645,500,1380,5,1,32000000,666,-173.33,2.15,12,6.86,-12.00,967.00,3265,20231122,-36.29,820,20230405,153.66,3265,-36.29,20231122,820,153.66,20230405,3265,-36.29,20231122,820,153.66,20230405,2.54,N,033250,500,160 억,,278284,N,N,0,N,00,N
20231222,140411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2125,-40,5,-1.85,4173825145,1942989,45.82,2180,2255,2040,2810,1520,2165,2148.14,0.87,0,-112072,2725,2445,2280,2000,1835,2362,1917,160,645,500,1380,5,1,32000000,680,-177.08,2.20,12,6.07,-12.00,967.00,3265,20231122,-34.92,820,20230405,159.15,3265,-34.92,20231122,820,159.15,20230405,3265,-34.92,20231122,820,159.15,20230405,2.54,N,033250,500,160 억,,278284,N,N,0,N,00,N
20231222,130410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2135,-30,5,-1.39,3948798245,1836704,43.32,2180,2255,2040,2810,1520,2165,2149.93,0.87,0,-116021,2725,2445,2280,2000,1835,2362,1917,160,645,500,1380,5,1,32000000,683,-177.92,2.21,12,5.74,-12.00,967.00,3265,20231122,-34.61,820,20230405,160.37,3265,-34.61,20231122,820,160.37,20230405,3265,-34.61,20231122,820,160.37,20230405,2.54,N,033250,500,160 억,,278284,N,N,0,N,00,N
20231222,120410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2130,-35,5,-1.62,3728510085,1732884,40.87,2180,2255,2040,2810,1520,2165,2151.62,0.87,0,-111119,2725,2445,2280,2000,1835,2362,1917,160,645,500,1380,5,1,32000000,682,-177.50,2.20,12,5.42,-12.00,967.00,3265,20231122,-34.76,820,20230405,159.76,3265,-34.76,20231122,820,159.76,20230405,3265,-34.76,20231122,820,159.76,20230405,2.54,N,033250,500,160 억,,278284,N,N,0,N,00,N
20231222,110412,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2155,-10,5,-0.46,3258993350,1511783,35.65,2180,2255,2040,2810,1520,2165,2155.72,0.87,0,-138670,2725,2445,2280,2000,1835,2362,1917,160,645,500,1380,5,1,32000000,690,-179.58,2.23,12,4.72,-12.00,967.00,3265,20231122,-34.00,820,20230405,162.80,3265,-34.00,20231122,820,162.80,20230405,3265,-34.00,20231122,820,162.80,20230405,2.54,N,033250,500,160 억,,278284,N,N,0,N,00,N
20231222,100410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2200,35,2,1.62,2744904970,1275934,30.09,2180,2255,2040,2810,1520,2165,2151.28,0.87,0,-119124,2725,2445,2280,2000,1835,2362,1917,160,645,500,1380,5,1,32000000,704,-183.33,2.28,12,3.99,-12.00,967.00,3265,20231122,-32.62,820,20230405,168.29,3265,-32.62,20231122,820,168.29,20230405,3265,-32.62,20231122,820,168.29,20230405,2.54,N,033250,500,160 억,,278284,N,N,0,N,00,N
20231222,090410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2060,-105,5,-4.85,514155270,243769,5.75,2180,2200,2040,2810,1520,2165,2109.03,0.87,0,18732,2725,2445,2280,2000,1835,2362,1917,160,645,500,1380,5,1,32000000,659,-171.67,2.13,12,0.76,-12.00,967.00,3265,20231122,-36.91,820,20230405,151.22,3265,-36.91,20231122,820,151.22,20230405,3265,-36.91,20231122,820,151.22,20230405,2.54,N,033250,500,160 억,,278284,N,N,0,N,00,N
20231221,160409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2165,-350,5,-13.92,9846115300,4194651,191.19,2530,2560,2115,3265,1765,2515,2347.65,0.95,0,-29579,2658,2586,2538,2466,2418,2562,2442,160,750,500,1600,5,1,32000000,693,-180.42,2.24,12,13.11,-12.00,967.00,3265,20231122,-33.69,820,20230405,164.02,3265,-33.69,20231122,820,164.02,20230405,3265,-33.69,20231122,820,164.02,20230405,2.59,N,033250,500,160 억,,305245,N,N,0,N,00,N
20231221,150410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2150,-365,5,-14.51,9184271835,3887066,177.17,2530,2560,2120,3265,1765,2515,2362.75,0.95,0,-49341,2658,2586,2538,2466,2418,2562,2442,160,750,500,1600,5,1,32000000,688,-179.17,2.22,12,12.15,-12.00,967.00,3265,20231122,-34.15,820,20230405,162.20,3265,-34.15,20231122,820,162.20,20230405,3265,-34.15,20231122,820,162.20,20230405,2.59,N,033250,500,160 억,,305245,N,N,0,N,00,N
20231221,140408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2275,-240,5,-9.54,7215301565,2991594,136.36,2530,2560,2245,3265,1765,2515,2411.84,0.95,0,-127506,2658,2586,2538,2466,2418,2562,2442,160,750,500,1600,5,1,32000000,728,-189.58,2.35,12,9.35,-12.00,967.00,3265,20231122,-30.32,820,20230405,177.44,3265,-30.32,20231122,820,177.44,20230405,3265,-30.32,20231122,820,177.44,20230405,2.59,N,033250,500,160 억,,305245,N,N,0,N,00,N
20231221,130410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2330,-185,5,-7.36,5948724900,2438900,111.16,2530,2560,2305,3265,1765,2515,2439.08,0.95,0,-121403,2658,2586,2538,2466,2418,2562,2442,160,750,500,1600,5,1,32000000,746,-194.17,2.41,12,7.62,-12.00,967.00,3265,20231122,-28.64,820,20230405,184.15,3265,-28.64,20231122,820,184.15,20230405,3265,-28.64,20231122,820,184.15,20230405,2.59,N,033250,500,160 억,,305245,N,N,0,N,00,N
20231221,120410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2420,-95,5,-3.78,4639441005,1883257,85.84,2530,2560,2375,3265,1765,2515,2463.50,0.95,0,-80738,2658,2586,2538,2466,2418,2562,2442,160,750,500,1600,5,1,32000000,774,-201.67,2.50,12,5.89,-12.00,967.00,3265,20231122,-25.88,820,20230405,195.12,3265,-25.88,20231122,820,195.12,20230405,3265,-25.88,20231122,820,195.12,20230405,2.59,N,033250,500,160 억,,305245,N,N,0,N,00,N
20231221,110410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,-15,5,-0.60,3428583990,1385470,63.15,2530,2560,2395,3265,1765,2515,2474.65,0.95,0,28921,2658,2586,2538,2466,2418,2562,2442,160,750,500,1600,5,1,32000000,800,-208.33,2.59,12,4.33,-12.00,967.00,3265,20231122,-23.43,820,20230405,204.88,3265,-23.43,20231122,820,204.88,20230405,3265,-23.43,20231122,820,204.88,20230405,2.59,N,033250,500,160 억,,305245,N,N,0,N,00,N
20231221,100407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2410,-105,5,-4.17,1717315560,695487,31.70,2530,2560,2400,3265,1765,2515,2469.19,0.95,0,70823,2658,2586,2538,2466,2418,2562,2442,160,750,500,1600,5,1,32000000,771,-200.83,2.49,12,2.17,-12.00,967.00,3265,20231122,-26.19,820,20230405,193.90,3265,-26.19,20231122,820,193.90,20230405,3265,-26.19,20231122,820,193.90,20230405,2.59,N,033250,500,160 억,,305245,N,N,0,N,00,N
20231221,090410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,30,2,1.19,232449685,92049,4.20,2530,2545,2500,3265,1765,2515,2525.35,0.95,0,-28642,2658,2586,2538,2466,2418,2562,2442,160,750,500,1600,5,1,32000000,814,-212.08,2.63,12,0.29,-12.00,967.00,3265,20231122,-22.05,820,20230405,210.37,3265,-22.05,20231122,820,210.37,20230405,3265,-22.05,20231122,820,210.37,20230405,2.59,N,033250,500,160 억,,305245,N,N,0,N,00,N
20231220,160409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,-130,5,-4.91,5441409285,2150756,84.51,2610,2610,2490,3435,1855,2645,2529.74,2.05,0,-348303,2865,2755,2560,2450,2255,2810,2505,160,790,500,1690,5,1,32000000,805,-209.58,2.60,12,6.72,-12.00,967.00,3265,20231122,-22.97,820,20230405,206.71,3265,-22.97,20231122,820,206.71,20230405,3265,-22.97,20231122,820,206.71,20230405,2.64,N,033250,500,160 억,,654641,N,N,0,N,00,N
20231220,150432,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,-135,5,-5.10,5191911545,2051314,80.60,2610,2610,2490,3435,1855,2645,2530.73,2.05,0,-334170,2865,2755,2560,2450,2255,2810,2505,160,790,500,1690,5,1,32000000,803,-209.17,2.60,12,6.41,-12.00,967.00,3265,20231122,-23.12,820,20230405,206.10,3265,-23.12,20231122,820,206.10,20230405,3265,-23.12,20231122,820,206.10,20230405,2.64,N,033250,500,160 억,,654641,N,N,0,N,00,N
20231220,140435,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,-135,5,-5.10,4612790050,1820575,71.53,2610,2610,2490,3435,1855,2645,2533.39,2.05,0,-272989,2865,2755,2560,2450,2255,2810,2505,160,790,500,1690,5,1,32000000,803,-209.17,2.60,12,5.69,-12.00,967.00,3265,20231122,-23.12,820,20230405,206.10,3265,-23.12,20231122,820,206.10,20230405,3265,-23.12,20231122,820,206.10,20230405,2.64,N,033250,500,160 억,,654641,N,N,0,N,00,N
20231220,130434,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,-115,5,-4.35,4317186520,1703474,66.93,2610,2610,2490,3435,1855,2645,2534.01,2.05,0,-245084,2865,2755,2560,2450,2255,2810,2505,160,790,500,1690,5,1,32000000,810,-210.83,2.62,12,5.32,-12.00,967.00,3265,20231122,-22.51,820,20230405,208.54,3265,-22.51,20231122,820,208.54,20230405,3265,-22.51,20231122,820,208.54,20230405,2.64,N,033250,500,160 억,,654641,N,N,0,N,00,N
20231220,120408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,-130,5,-4.91,3836044770,1511707,59.40,2610,2610,2490,3435,1855,2645,2537.19,2.05,0,-185925,2865,2755,2560,2450,2255,2810,2505,160,790,500,1690,5,1,32000000,805,-209.58,2.60,12,4.72,-12.00,967.00,3265,20231122,-22.97,820,20230405,206.71,3265,-22.97,20231122,820,206.71,20230405,3265,-22.97,20231122,820,206.71,20230405,2.64,N,033250,500,160 억,,654641,N,N,0,N,00,N
20231220,110410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,-125,5,-4.73,3122151970,1228587,48.27,2610,2610,2490,3435,1855,2645,2540.82,2.05,0,-151687,2865,2755,2560,2450,2255,2810,2505,160,790,500,1690,5,1,32000000,806,-210.00,2.61,12,3.84,-12.00,967.00,3265,20231122,-22.82,820,20230405,207.32,3265,-22.82,20231122,820,207.32,20230405,3265,-22.82,20231122,820,207.32,20230405,2.64,N,033250,500,160 억,,654641,N,N,0,N,00,N
20231220,100409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2575,-70,5,-2.65,1914103575,752031,29.55,2610,2610,2490,3435,1855,2645,2544.56,2.05,0,-28449,2865,2755,2560,2450,2255,2810,2505,160,790,500,1690,5,1,32000000,824,-214.58,2.66,12,2.35,-12.00,967.00,3265,20231122,-21.13,820,20230405,214.02,3265,-21.13,20231122,820,214.02,20230405,3265,-21.13,20231122,820,214.02,20230405,2.64,N,033250,500,160 억,,654641,N,N,0,N,00,N
20231220,090408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,-90,5,-3.40,508825475,198433,7.80,2610,2610,2510,3435,1855,2645,2562.08,2.05,0,-14772,2865,2755,2560,2450,2255,2810,2505,160,790,500,1690,5,1,32000000,818,-212.92,2.64,12,0.62,-12.00,967.00,3265,20231122,-21.75,820,20230405,211.59,3265,-21.75,20231122,820,211.59,20230405,3265,-21.75,20231122,820,211.59,20230405,2.64,N,033250,500,160 억,,654641,N,N,0,N,00,N
20231219,160409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,175,2,7.09,6187644190,2469727,75.27,2460,2670,2365,3210,1730,2470,2504.63,1.95,0,28217,2620,2545,2445,2370,2270,2582,2407,160,740,500,1580,5,1,32000000,846,-220.42,2.74,12,7.72,-12.00,967.00,3265,20231122,-18.99,820,20230405,222.56,3265,-18.99,20231122,820,222.56,20230405,3265,-18.99,20231122,820,222.56,20230405,2.62,N,033250,500,160 억,,623283,N,N,43,N,00,N
20231219,150410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2535,65,2,2.63,3204333405,1324104,40.35,2460,2535,2365,3210,1730,2470,2419.99,1.95,0,-37921,2620,2545,2445,2370,2270,2582,2407,160,740,500,1580,5,1,32000000,811,-211.25,2.62,12,4.14,-12.00,967.00,3265,20231122,-22.36,820,20230405,209.15,3265,-22.36,20231122,820,209.15,20230405,3265,-22.36,20231122,820,209.15,20230405,2.62,N,033250,500,160 억,,623283,N,N,43,N,00,N
20231219,140409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2385,-85,5,-3.44,2437198760,1012623,30.86,2460,2460,2365,3210,1730,2470,2406.79,1.95,0,-88586,2620,2545,2445,2370,2270,2582,2407,160,740,500,1580,5,1,32000000,763,-198.75,2.47,12,3.16,-12.00,967.00,3265,20231122,-26.95,820,20230405,190.85,3265,-26.95,20231122,820,190.85,20230405,3265,-26.95,20231122,820,190.85,20230405,2.62,N,033250,500,160 억,,623283,N,N,43,N,00,N
20231219,130410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2375,-95,5,-3.85,2204569700,914857,27.88,2460,2460,2365,3210,1730,2470,2409.72,1.95,0,-73555,2620,2545,2445,2370,2270,2582,2407,160,740,500,1580,5,1,32000000,760,-197.92,2.46,12,2.86,-12.00,967.00,3265,20231122,-27.26,820,20230405,189.63,3265,-27.26,20231122,820,189.63,20230405,3265,-27.26,20231122,820,189.63,20230405,2.62,N,033250,500,160 억,,623283,N,N,43,N,00,N
20231219,120410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,-90,5,-3.64,1917965450,794358,24.21,2460,2460,2375,3210,1730,2470,2414.46,1.95,0,-53010,2620,2545,2445,2370,2270,2582,2407,160,740,500,1580,5,1,32000000,762,-198.33,2.46,12,2.48,-12.00,967.00,3265,20231122,-27.11,820,20230405,190.24,3265,-27.11,20231122,820,190.24,20230405,3265,-27.11,20231122,820,190.24,20230405,2.62,N,033250,500,160 억,,623283,N,N,43,N,00,N
20231219,110411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2425,-45,5,-1.82,1537028665,635094,19.36,2460,2460,2390,3210,1730,2470,2420.13,1.95,0,-10578,2620,2545,2445,2370,2270,2582,2407,160,740,500,1580,5,1,32000000,776,-202.08,2.51,12,1.98,-12.00,967.00,3265,20231122,-25.73,820,20230405,195.73,3265,-25.73,20231122,820,195.73,20230405,3265,-25.73,20231122,820,195.73,20230405,2.62,N,033250,500,160 억,,623283,N,N,43,N,00,N
20231219,100408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2425,-45,5,-1.82,1152658040,475997,14.51,2460,2460,2390,3210,1730,2470,2421.53,1.95,0,-17813,2620,2545,2445,2370,2270,2582,2407,160,740,500,1580,5,1,32000000,776,-202.08,2.51,12,1.49,-12.00,967.00,3265,20231122,-25.73,820,20230405,195.73,3265,-25.73,20231122,820,195.73,20230405,3265,-25.73,20231122,820,195.73,20230405,2.62,N,033250,500,160 억,,623283,N,N,43,N,00,N
20231219,090409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2400,-70,5,-2.83,507223985,208864,6.37,2460,2460,2390,3210,1730,2470,2428.41,1.95,0,-52383,2620,2545,2445,2370,2270,2582,2407,160,740,500,1580,5,1,32000000,768,-200.00,2.48,12,0.65,-12.00,967.00,3265,20231122,-26.49,820,20230405,192.68,3265,-26.49,20231122,820,192.68,20230405,3265,-26.49,20231122,820,192.68,20230405,2.62,N,033250,500,160 억,,623283,N,N,43,N,00,N
20231218,160409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2470,160,2,6.93,7877964720,3231419,238.39,2395,2520,2345,3000,1620,2310,2437.90,1.75,0,74418,2416,2362,2306,2252,2196,2390,2280,160,690,500,1470,5,1,32000000,790,-205.83,2.55,12,10.10,-12.00,967.00,3265,20231122,-24.35,820,20230405,201.22,3265,-24.35,20231122,820,201.22,20230405,3265,-24.35,20231122,820,201.22,20230405,2.77,N,033250,500,160 억,,558588,N,N,43,N,00,N
20231218,150408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2450,140,2,6.06,7632668780,3131969,231.05,2395,2520,2345,3000,1620,2310,2437.02,1.75,0,75878,2416,2362,2306,2252,2196,2390,2280,160,690,500,1470,5,1,32000000,784,-204.17,2.53,12,9.79,-12.00,967.00,3265,20231122,-24.96,820,20230405,198.78,3265,-24.96,20231122,820,198.78,20230405,3265,-24.96,20231122,820,198.78,20230405,2.77,N,033250,500,160 억,,558588,N,N,80,N,00,N
20231218,140407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2465,155,2,6.71,7065925790,2902679,214.14,2395,2520,2345,3000,1620,2310,2434.28,1.75,0,72684,2416,2362,2306,2252,2196,2390,2280,160,690,500,1470,5,1,32000000,789,-205.42,2.55,12,9.07,-12.00,967.00,3265,20231122,-24.50,820,20230405,200.61,3265,-24.50,20231122,820,200.61,20230405,3265,-24.50,20231122,820,200.61,20230405,2.77,N,033250,500,160 억,,558588,N,N,80,N,00,N
20231218,130407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2445,135,2,5.84,5487644385,2266173,167.18,2395,2495,2345,3000,1620,2310,2421.55,1.75,0,53219,2416,2362,2306,2252,2196,2390,2280,160,690,500,1470,5,1,32000000,782,-203.75,2.53,12,7.08,-12.00,967.00,3265,20231122,-25.11,820,20230405,198.17,3265,-25.11,20231122,820,198.17,20230405,3265,-25.11,20231122,820,198.17,20230405,2.77,N,033250,500,160 억,,558588,N,N,80,N,00,N
20231218,120404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2375,65,2,2.81,4915026065,2028565,149.65,2395,2495,2345,3000,1620,2310,2422.91,1.75,0,26291,2416,2362,2306,2252,2196,2390,2280,160,690,500,1470,5,1,32000000,760,-197.92,2.46,12,6.34,-12.00,967.00,3265,20231122,-27.26,820,20230405,189.63,3265,-27.26,20231122,820,189.63,20230405,3265,-27.26,20231122,820,189.63,20230405,2.77,N,033250,500,160 억,,558588,N,N,80,N,00,N
20231218,110406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,80,2,3.46,4420345845,1821639,134.39,2395,2495,2345,3000,1620,2310,2426.58,1.75,0,34164,2416,2362,2306,2252,2196,2390,2280,160,690,500,1470,5,1,32000000,765,-199.17,2.47,12,5.69,-12.00,967.00,3265,20231122,-26.80,820,20230405,191.46,3265,-26.80,20231122,820,191.46,20230405,3265,-26.80,20231122,820,191.46,20230405,2.77,N,033250,500,160 억,,558588,N,N,80,N,00,N
20231218,100405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,80,2,3.46,3445670925,1419085,104.69,2395,2495,2345,3000,1620,2310,2428.09,1.75,0,8686,2416,2362,2306,2252,2196,2390,2280,160,690,500,1470,5,1,32000000,765,-199.17,2.47,12,4.43,-12.00,967.00,3265,20231122,-26.80,820,20230405,191.46,3265,-26.80,20231122,820,191.46,20230405,3265,-26.80,20231122,820,191.46,20230405,2.77,N,033250,500,160 억,,558588,N,N,80,N,00,N
20231218,090403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2440,130,2,5.63,610252610,253582,18.71,2395,2450,2360,3000,1620,2310,2406.53,1.75,0,-11823,2416,2362,2306,2252,2196,2390,2280,160,690,500,1470,5,1,32000000,781,-203.33,2.52,12,0.79,-12.00,967.00,3265,20231122,-25.27,820,20230405,197.56,3265,-25.27,20231122,820,197.56,20230405,3265,-25.27,20231122,820,197.56,20230405,2.77,N,033250,500,160 억,,558588,N,N,80,N,00,N
20231215,160403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2310,10,2,0.43,3029600085,1319539,82.90,2300,2360,2250,2990,1610,2300,2295.95,1.50,0,83108,2573,2436,2353,2216,2133,2395,2175,160,690,500,1470,5,1,32000000,739,-192.50,2.39,12,4.12,-12.00,967.00,3265,20231122,-29.25,820,20230405,181.71,3265,-29.25,20231122,820,181.71,20230405,3265,-29.25,20231122,820,181.71,20230405,2.73,N,033250,500,160 억,,478463,N,N,80,N,00,N
20231215,150407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2255,-45,5,-1.96,2838477250,1236308,77.67,2300,2360,2250,2990,1610,2300,2295.93,1.50,0,69790,2573,2436,2353,2216,2133,2395,2175,160,690,500,1470,5,1,32000000,722,-187.92,2.33,12,3.86,-12.00,967.00,3265,20231122,-30.93,820,20230405,175.00,3265,-30.93,20231122,820,175.00,20230405,3265,-30.93,20231122,820,175.00,20230405,2.73,N,033250,500,160 억,,478463,N,N,346,N,00,N
20231215,140406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2270,-30,5,-1.30,2613809040,1137036,71.44,2300,2360,2250,2990,1610,2300,2298.79,1.50,0,51421,2573,2436,2353,2216,2133,2395,2175,160,690,500,1470,5,1,32000000,726,-189.17,2.35,12,3.55,-12.00,967.00,3265,20231122,-30.47,820,20230405,176.83,3265,-30.47,20231122,820,176.83,20230405,3265,-30.47,20231122,820,176.83,20230405,2.73,N,033250,500,160 억,,478463,N,N,346,N,00,N
20231215,130404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2280,-20,5,-0.87,2376983165,1032626,64.88,2300,2360,2250,2990,1610,2300,2301.88,1.50,0,43428,2573,2436,2353,2216,2133,2395,2175,160,690,500,1470,5,1,32000000,730,-190.00,2.36,12,3.23,-12.00,967.00,3265,20231122,-30.17,820,20230405,178.05,3265,-30.17,20231122,820,178.05,20230405,3265,-30.17,20231122,820,178.05,20230405,2.73,N,033250,500,160 억,,478463,N,N,346,N,00,N
20231215,120404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2280,-20,5,-0.87,2181683090,946979,59.50,2300,2360,2250,2990,1610,2300,2303.83,1.50,0,54068,2573,2436,2353,2216,2133,2395,2175,160,690,500,1470,5,1,32000000,730,-190.00,2.36,12,2.96,-12.00,967.00,3265,20231122,-30.17,820,20230405,178.05,3265,-30.17,20231122,820,178.05,20230405,3265,-30.17,20231122,820,178.05,20230405,2.73,N,033250,500,160 억,,478463,N,N,346,N,00,N
20231215,110404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2300,0,3,0.00,1838420235,797128,50.08,2300,2360,2250,2990,1610,2300,2306.30,1.50,0,48666,2573,2436,2353,2216,2133,2395,2175,160,690,500,1470,5,1,32000000,736,-191.67,2.38,12,2.49,-12.00,967.00,3265,20231122,-29.56,820,20230405,180.49,3265,-29.56,20231122,820,180.49,20230405,3265,-29.56,20231122,820,180.49,20230405,2.73,N,033250,500,160 억,,478463,N,N,346,N,00,N
20231215,100406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2285,-15,5,-0.65,751773000,330053,20.74,2300,2320,2250,2990,1610,2300,2277.73,1.50,0,126409,2573,2436,2353,2216,2133,2395,2175,160,690,500,1470,5,1,32000000,731,-190.42,2.36,12,1.03,-12.00,967.00,3265,20231122,-30.02,820,20230405,178.66,3265,-30.02,20231122,820,178.66,20230405,3265,-30.02,20231122,820,178.66,20230405,2.73,N,033250,500,160 억,,478463,N,N,346,N,00,N
20231215,090404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2295,-5,5,-0.22,116116920,50618,3.18,2300,2305,2285,2990,1610,2300,2293.98,1.50,0,30052,2573,2436,2353,2216,2133,2395,2175,160,690,500,1470,5,1,32000000,734,-191.25,2.37,12,0.16,-12.00,967.00,3265,20231122,-29.71,820,20230405,179.88,3265,-29.71,20231122,820,179.88,20230405,3265,-29.71,20231122,820,179.88,20230405,2.73,N,033250,500,160 억,,478463,N,N,346,N,00,N
20231214,160403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2300,-80,5,-3.36,3653505760,1570810,135.92,2470,2490,2270,3090,1670,2380,2325.88,1.61,0,-55432,2510,2445,2395,2330,2280,2420,2305,160,710,500,1520,5,1,32000000,736,-191.67,2.38,12,4.91,-12.00,967.00,3265,20231122,-29.56,820,20230405,180.49,3265,-29.56,20231122,820,180.49,20230405,3265,-29.56,20231122,820,180.49,20230405,2.76,N,033250,500,160 억,,515718,N,N,346,N,00,N
20231214,150417,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2300,-80,5,-3.36,3411566230,1465248,126.78,2470,2490,2270,3090,1670,2380,2328.32,1.61,0,-66668,2510,2445,2395,2330,2280,2420,2305,160,710,500,1520,5,1,32000000,736,-191.67,2.38,12,4.58,-12.00,967.00,3265,20231122,-29.56,820,20230405,180.49,3265,-29.56,20231122,820,180.49,20230405,3265,-29.56,20231122,820,180.49,20230405,2.76,N,033250,500,160 억,,515718,N,N,0,N,00,N
20231214,140413,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2325,-55,5,-2.31,3202207745,1374336,118.92,2470,2490,2270,3090,1670,2380,2330.00,1.61,0,-69358,2510,2445,2395,2330,2280,2420,2305,160,710,500,1520,5,1,32000000,744,-193.75,2.40,12,4.29,-12.00,967.00,3265,20231122,-28.79,820,20230405,183.54,3265,-28.79,20231122,820,183.54,20230405,3265,-28.79,20231122,820,183.54,20230405,2.76,N,033250,500,160 억,,515718,N,N,0,N,00,N
20231214,130411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2295,-85,5,-3.57,2972672885,1275153,110.33,2470,2490,2270,3090,1670,2380,2331.23,1.61,0,-53559,2510,2445,2395,2330,2280,2420,2305,160,710,500,1520,5,1,32000000,734,-191.25,2.37,12,3.98,-12.00,967.00,3265,20231122,-29.71,820,20230405,179.88,3265,-29.71,20231122,820,179.88,20230405,3265,-29.71,20231122,820,179.88,20230405,2.76,N,033250,500,160 억,,515718,N,N,0,N,00,N
20231214,120420,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2285,-95,5,-3.99,2755316280,1180085,102.11,2470,2490,2270,3090,1670,2380,2334.85,1.61,0,-73788,2510,2445,2395,2330,2280,2420,2305,160,710,500,1520,5,1,32000000,731,-190.42,2.36,12,3.69,-12.00,967.00,3265,20231122,-30.02,820,20230405,178.66,3265,-30.02,20231122,820,178.66,20230405,3265,-30.02,20231122,820,178.66,20230405,2.76,N,033250,500,160 억,,515718,N,N,0,N,00,N
20231214,110405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2295,-85,5,-3.57,2422103990,1034147,89.48,2470,2490,2270,3090,1670,2380,2342.13,1.61,0,-50591,2510,2445,2395,2330,2280,2420,2305,160,710,500,1520,5,1,32000000,734,-191.25,2.37,12,3.23,-12.00,967.00,3265,20231122,-29.71,820,20230405,179.88,3265,-29.71,20231122,820,179.88,20230405,3265,-29.71,20231122,820,179.88,20230405,2.76,N,033250,500,160 억,,515718,N,N,0,N,00,N
20231214,100400,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2305,-75,5,-3.15,2144340745,913217,79.02,2470,2490,2270,3090,1670,2380,2348.12,1.61,0,-57905,2510,2445,2395,2330,2280,2420,2305,160,710,500,1520,5,1,32000000,738,-192.08,2.38,12,2.85,-12.00,967.00,3265,20231122,-29.40,820,20230405,181.10,3265,-29.40,20231122,820,181.10,20230405,3265,-29.40,20231122,820,181.10,20230405,2.76,N,033250,500,160 억,,515718,N,N,0,N,00,N
20231214,090350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2430,50,2,2.10,399808930,162283,14.04,2470,2490,2430,3090,1670,2380,2463.65,1.61,0,-20855,2510,2445,2395,2330,2280,2420,2305,160,710,500,1520,5,1,32000000,778,-202.50,2.51,12,0.51,-12.00,967.00,3265,20231122,-25.57,820,20230405,196.34,3265,-25.57,20231122,820,196.34,20230405,3265,-25.57,20231122,820,196.34,20230405,2.76,N,033250,500,160 억,,515718,N,N,0,N,00,N
20231213,160401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,-40,5,-1.65,2637711715,1099299,67.55,2430,2460,2345,3145,1695,2420,2399.45,1.83,0,-72431,2560,2490,2410,2340,2260,2450,2300,160,725,500,1540,5,1,32000000,762,-198.33,2.46,12,3.44,-12.00,967.00,3265,20231122,-27.11,820,20230405,190.24,3265,-27.11,20231122,820,190.24,20230405,3265,-27.11,20231122,820,190.24,20230405,2.83,N,033250,500,160 억,,584235,N,N,0,N,00,N
20231213,150411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2370,-50,5,-2.07,2546908760,1061094,65.20,2430,2460,2345,3145,1695,2420,2400.27,1.83,0,-75683,2560,2490,2410,2340,2260,2450,2300,160,725,500,1540,5,1,32000000,758,-197.50,2.45,12,3.32,-12.00,967.00,3265,20231122,-27.41,820,20230405,189.02,3265,-27.41,20231122,820,189.02,20230405,3265,-27.41,20231122,820,189.02,20230405,2.83,N,033250,500,160 억,,584235,N,N,0,N,00,N
20231213,140411,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,-40,5,-1.65,2192893515,912182,56.05,2430,2460,2345,3145,1695,2420,2404.01,1.83,0,-87860,2560,2490,2410,2340,2260,2450,2300,160,725,500,1540,5,1,32000000,762,-198.33,2.46,12,2.85,-12.00,967.00,3265,20231122,-27.11,820,20230405,190.24,3265,-27.11,20231122,820,190.24,20230405,3265,-27.11,20231122,820,190.24,20230405,2.83,N,033250,500,160 억,,584235,N,N,0,N,00,N
20231213,130408,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,-30,5,-1.24,1940970800,806269,49.54,2430,2460,2345,3145,1695,2420,2407.35,1.83,0,-94952,2560,2490,2410,2340,2260,2450,2300,160,725,500,1540,5,1,32000000,765,-199.17,2.47,12,2.52,-12.00,967.00,3265,20231122,-26.80,820,20230405,191.46,3265,-26.80,20231122,820,191.46,20230405,3265,-26.80,20231122,820,191.46,20230405,2.83,N,033250,500,160 억,,584235,N,N,0,N,00,N
20231213,120409,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2425,5,2,0.21,1736307420,721054,44.31,2430,2460,2345,3145,1695,2420,2408.01,1.83,0,-96132,2560,2490,2410,2340,2260,2450,2300,160,725,500,1540,5,1,32000000,776,-202.08,2.51,12,2.25,-12.00,967.00,3265,20231122,-25.73,820,20230405,195.73,3265,-25.73,20231122,820,195.73,20230405,3265,-25.73,20231122,820,195.73,20230405,2.83,N,033250,500,160 억,,584235,N,N,0,N,00,N
20231213,110410,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2425,5,2,0.21,1441929110,599484,36.84,2430,2460,2345,3145,1695,2420,2405.28,1.83,0,-105713,2560,2490,2410,2340,2260,2450,2300,160,725,500,1540,5,1,32000000,776,-202.08,2.51,12,1.87,-12.00,967.00,3265,20231122,-25.73,820,20230405,195.73,3265,-25.73,20231122,820,195.73,20230405,3265,-25.73,20231122,820,195.73,20230405,2.83,N,033250,500,160 억,,584235,N,N,0,N,00,N
20231213,100414,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2370,-50,5,-2.07,931257800,386706,23.76,2430,2460,2345,3145,1695,2420,2408.18,1.83,0,-93571,2560,2490,2410,2340,2260,2450,2300,160,725,500,1540,5,1,32000000,758,-197.50,2.45,12,1.21,-12.00,967.00,3265,20231122,-27.41,820,20230405,189.02,3265,-27.41,20231122,820,189.02,20230405,3265,-27.41,20231122,820,189.02,20230405,2.83,N,033250,500,160 억,,584235,N,N,0,N,00,N
20231213,090404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2385,-35,5,-1.45,117877515,48947,3.01,2430,2430,2385,3145,1695,2420,2408.27,1.83,0,-24154,2560,2490,2410,2340,2260,2450,2300,160,725,500,1540,5,1,32000000,763,-198.75,2.47,12,0.15,-12.00,967.00,3265,20231122,-26.95,820,20230405,190.85,3265,-26.95,20231122,820,190.85,20230405,3265,-26.95,20231122,820,190.85,20230405,2.83,N,033250,500,160 억,,584235,N,N,0,N,00,N
20231212,160352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2420,-40,5,-1.63,3834710690,1611536,85.50,2460,2480,2330,3195,1725,2460,2379.36,1.35,0,156219,2696,2577,2506,2387,2316,2542,2352,160,735,500,1570,5,1,32000000,774,-201.67,2.50,12,5.04,-12.00,967.00,3265,20231122,-25.88,820,20230405,195.12,3265,-25.88,20231122,820,195.12,20230405,3265,-25.88,20231122,820,195.12,20230405,2.84,N,033250,500,160 억,,433576,N,N,0,N,00,N
20231212,150357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2385,-75,5,-3.05,3548950345,1493204,79.22,2460,2480,2330,3195,1725,2460,2376.70,1.35,0,191955,2696,2577,2506,2387,2316,2542,2352,160,735,500,1570,5,1,32000000,763,-198.75,2.47,12,4.67,-12.00,967.00,3265,20231122,-26.95,820,20230405,190.85,3265,-26.95,20231122,820,190.85,20230405,3265,-26.95,20231122,820,190.85,20230405,2.84,N,033250,500,160 억,,433576,N,N,0,N,00,N
20231212,140343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2345,-115,5,-4.67,2922145485,1231670,65.34,2460,2480,2330,3195,1725,2460,2372.46,1.35,0,199099,2696,2577,2506,2387,2316,2542,2352,160,735,500,1570,5,1,32000000,750,-195.42,2.43,12,3.85,-12.00,967.00,3265,20231122,-28.18,820,20230405,185.98,3265,-28.18,20231122,820,185.98,20230405,3265,-28.18,20231122,820,185.98,20230405,2.84,N,033250,500,160 억,,433576,N,N,0,N,00,N
20231212,130340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2345,-115,5,-4.67,2590498185,1090190,57.84,2460,2480,2330,3195,1725,2460,2376.14,1.35,0,217254,2696,2577,2506,2387,2316,2542,2352,160,735,500,1570,5,1,32000000,750,-195.42,2.43,12,3.41,-12.00,967.00,3265,20231122,-28.18,820,20230405,185.98,3265,-28.18,20231122,820,185.98,20230405,3265,-28.18,20231122,820,185.98,20230405,2.84,N,033250,500,160 억,,433576,N,N,0,N,00,N
20231212,120339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2360,-100,5,-4.07,2004511815,841986,44.67,2460,2480,2330,3195,1725,2460,2380.64,1.35,0,114393,2696,2577,2506,2387,2316,2542,2352,160,735,500,1570,5,1,32000000,755,-196.67,2.44,12,2.63,-12.00,967.00,3265,20231122,-27.72,820,20230405,187.80,3265,-27.72,20231122,820,187.80,20230405,3265,-27.72,20231122,820,187.80,20230405,2.84,N,033250,500,160 억,,433576,N,N,0,N,00,N
20231212,110342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2390,-70,5,-2.85,1744228865,732739,38.87,2460,2480,2330,3195,1725,2460,2380.36,1.35,0,78105,2696,2577,2506,2387,2316,2542,2352,160,735,500,1570,5,1,32000000,765,-199.17,2.47,12,2.29,-12.00,967.00,3265,20231122,-26.80,820,20230405,191.46,3265,-26.80,20231122,820,191.46,20230405,3265,-26.80,20231122,820,191.46,20230405,2.84,N,033250,500,160 억,,433576,N,N,0,N,00,N
20231212,100357,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,-80,5,-3.25,1363821645,573919,30.45,2460,2480,2330,3195,1725,2460,2376.24,1.35,0,52597,2696,2577,2506,2387,2316,2542,2352,160,735,500,1570,5,1,32000000,762,-198.33,2.46,12,1.79,-12.00,967.00,3265,20231122,-27.11,820,20230405,190.24,3265,-27.11,20231122,820,190.24,20230405,3265,-27.11,20231122,820,190.24,20230405,2.84,N,033250,500,160 억,,433576,N,N,0,N,00,N
20231212,090354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2410,-50,5,-2.03,163686120,67124,3.56,2460,2480,2400,3195,1725,2460,2438.37,1.35,0,-24452,2696,2577,2506,2387,2316,2542,2352,160,735,500,1570,5,1,32000000,771,-200.83,2.49,12,0.21,-12.00,967.00,3265,20231122,-26.19,820,20230405,193.90,3265,-26.19,20231122,820,193.90,20230405,3265,-26.19,20231122,820,193.90,20230405,2.84,N,033250,500,160 억,,433576,N,N,0,N,00,N
20231211,160356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,-10,5,-0.40,4719081930,1867150,65.59,2495,2625,2435,3210,1730,2470,2527.95,1.07,-67057,22249,2713,2591,2473,2351,2233,2652,2412,160,740,500,1580,5,1,32000000,787,-205.00,2.54,12,5.83,-12.00,967.00,3265,20231122,-24.66,820,20230405,200.00,3265,-24.66,20231122,820,200.00,20230405,3265,-24.66,20231122,820,200.00,20230405,2.81,N,033250,500,160 억,,341412,N,N,0,N,00,N
20231211,150355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2460,-10,5,-0.40,4403954120,1738446,61.07,2495,2625,2435,3210,1730,2470,2533.27,1.07,-67057,13344,2713,2591,2473,2351,2233,2652,2412,160,740,500,1580,5,1,32000000,787,-205.00,2.54,12,5.43,-12.00,967.00,3265,20231122,-24.66,820,20230405,200.00,3265,-24.66,20231122,820,200.00,20230405,3265,-24.66,20231122,820,200.00,20230405,2.81,N,033250,500,160 억,,341412,N,N,0,N,00,N
20231211,140355,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2455,-15,5,-0.61,3973738025,1562696,54.90,2495,2625,2450,3210,1730,2470,2542.87,1.07,-67057,10102,2713,2591,2473,2351,2233,2652,2412,160,740,500,1580,5,1,32000000,786,-204.58,2.54,12,4.88,-12.00,967.00,3265,20231122,-24.81,820,20230405,199.39,3265,-24.81,20231122,820,199.39,20230405,3265,-24.81,20231122,820,199.39,20230405,2.81,N,033250,500,160 억,,341412,N,N,0,N,00,N
20231211,130356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,20,2,0.81,3531139650,1383439,48.60,2495,2625,2470,3210,1730,2470,2552.44,1.07,-67057,18027,2713,2591,2473,2351,2233,2652,2412,160,740,500,1580,5,1,32000000,797,-207.50,2.57,12,4.32,-12.00,967.00,3265,20231122,-23.74,820,20230405,203.66,3265,-23.74,20231122,820,203.66,20230405,3265,-23.74,20231122,820,203.66,20230405,2.81,N,033250,500,160 억,,341412,N,N,0,N,00,N
20231211,120356,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,50,2,2.02,3031994065,1183515,41.58,2495,2625,2490,3210,1730,2470,2561.86,1.07,-67057,18850,2713,2591,2473,2351,2233,2652,2412,160,740,500,1580,5,1,32000000,806,-210.00,2.61,12,3.70,-12.00,967.00,3265,20231122,-22.82,820,20230405,207.32,3265,-22.82,20231122,820,207.32,20230405,3265,-22.82,20231122,820,207.32,20230405,2.81,N,033250,500,160 억,,341412,N,N,0,N,00,N
20231211,110354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,95,2,3.85,2496991135,972702,34.17,2495,2625,2490,3210,1730,2470,2567.07,1.07,-67057,27697,2713,2591,2473,2351,2233,2652,2412,160,740,500,1580,5,1,32000000,821,-213.75,2.65,12,3.04,-12.00,967.00,3265,20231122,-21.44,820,20230405,212.80,3265,-21.44,20231122,820,212.80,20230405,3265,-21.44,20231122,820,212.80,20230405,2.81,N,033250,500,160 억,,341412,N,N,0,N,00,N
20231211,100354,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,110,2,4.45,1901206900,740762,26.02,2495,2625,2490,3210,1730,2470,2566.56,1.07,-67057,37341,2713,2591,2473,2351,2233,2652,2412,160,740,500,1580,5,1,32000000,826,-215.00,2.67,12,2.31,-12.00,967.00,3265,20231122,-20.98,820,20230405,214.63,3265,-20.98,20231122,820,214.63,20230405,3265,-20.98,20231122,820,214.63,20230405,2.81,N,033250,500,160 억,,341412,N,N,0,N,00,N
20231211,090352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,50,2,2.02,183235430,73092,2.57,2495,2545,2490,3210,1730,2470,2506.92,1.07,-67057,-4680,2713,2591,2473,2351,2233,2652,2412,160,740,500,1580,5,1,32000000,806,-210.00,2.61,12,0.23,-12.00,967.00,3265,20231122,-22.82,820,20230405,207.32,3265,-22.82,20231122,820,207.32,20230405,3265,-22.82,20231122,820,207.32,20230405,2.81,N,033250,500,160 억,,341412,N,N,0,N,00,N
20231208,160351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2470,75,2,3.13,7059624625,2822273,102.52,2420,2595,2355,3110,1680,2395,2501.80,1.07,0,59434,2681,2537,2436,2292,2191,2487,2242,160,715,500,1530,5,1,32000000,790,-205.83,2.55,12,8.82,-12.00,967.00,3265,20231122,-24.35,820,20230405,201.22,3265,-24.35,20231122,820,201.22,20230405,3265,-24.35,20231122,820,201.22,20230405,2.86,N,033250,500,160 억,,341412,N,N,3,N,00,N
20231208,150353,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2470,75,2,3.13,6846437410,2735747,99.38,2420,2595,2355,3110,1680,2395,2503.00,1.07,0,50917,2681,2537,2436,2292,2191,2487,2242,160,715,500,1530,5,1,32000000,790,-205.83,2.55,12,8.55,-12.00,967.00,3265,20231122,-24.35,820,20230405,201.22,3265,-24.35,20231122,820,201.22,20230405,3265,-24.35,20231122,820,201.22,20230405,2.86,N,033250,500,160 억,,341412,N,N,3,N,00,N
20231208,140351,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,110,2,4.59,6566708010,2622970,95.28,2420,2595,2355,3110,1680,2395,2503.98,1.07,0,47867,2681,2537,2436,2292,2191,2487,2242,160,715,500,1530,5,1,32000000,802,-208.75,2.59,12,8.20,-12.00,967.00,3265,20231122,-23.28,820,20230405,205.49,3265,-23.28,20231122,820,205.49,20230405,3265,-23.28,20231122,820,205.49,20230405,2.86,N,033250,500,160 억,,341412,N,N,3,N,00,N
20231208,130350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2485,90,2,3.76,6058107240,2416523,87.78,2420,2595,2355,3110,1680,2395,2507.44,1.07,0,66585,2681,2537,2436,2292,2191,2487,2242,160,715,500,1530,5,1,32000000,795,-207.08,2.57,12,7.55,-12.00,967.00,3265,20231122,-23.89,820,20230405,203.05,3265,-23.89,20231122,820,203.05,20230405,3265,-23.89,20231122,820,203.05,20230405,2.86,N,033250,500,160 억,,341412,N,N,3,N,00,N
20231208,120347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2485,90,2,3.76,5593777505,2228120,80.94,2420,2595,2355,3110,1680,2395,2511.09,1.07,0,49039,2681,2537,2436,2292,2191,2487,2242,160,715,500,1530,5,1,32000000,795,-207.08,2.57,12,6.96,-12.00,967.00,3265,20231122,-23.89,820,20230405,203.05,3265,-23.89,20231122,820,203.05,20230405,3265,-23.89,20231122,820,203.05,20230405,2.86,N,033250,500,160 억,,341412,N,N,3,N,00,N
20231208,110346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,150,2,6.26,4947809365,1971107,71.60,2420,2595,2355,3110,1680,2395,2510.79,1.07,0,3792,2681,2537,2436,2292,2191,2487,2242,160,715,500,1530,5,1,32000000,814,-212.08,2.63,12,6.16,-12.00,967.00,3265,20231122,-22.05,820,20230405,210.37,3265,-22.05,20231122,820,210.37,20230405,3265,-22.05,20231122,820,210.37,20230405,2.86,N,033250,500,160 억,,341412,N,N,3,N,00,N
20231208,100352,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2495,100,2,4.18,1838234710,750253,27.25,2420,2520,2355,3110,1680,2395,2450.94,1.07,0,-20002,2681,2537,2436,2292,2191,2487,2242,160,715,500,1530,5,1,32000000,798,-207.92,2.58,12,2.34,-12.00,967.00,3265,20231122,-23.58,820,20230405,204.27,3265,-23.58,20231122,820,204.27,20230405,3265,-23.58,20231122,820,204.27,20230405,2.86,N,033250,500,160 억,,341412,N,N,3,N,00,N
20231208,090348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2365,-30,5,-1.25,177665165,74070,2.69,2420,2435,2355,3110,1680,2395,2399.21,1.07,0,-21153,2681,2537,2436,2292,2191,2487,2242,160,715,500,1530,5,1,32000000,757,-197.08,2.45,12,0.23,-12.00,967.00,3265,20231122,-27.57,820,20230405,188.41,3265,-27.57,20231122,820,188.41,20230405,3265,-27.57,20231122,820,188.41,20230405,2.86,N,033250,500,160 억,,341412,N,N,3,N,00,N
20231207,160347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2395,-190,5,-7.35,6556679885,2719060,125.08,2545,2580,2335,3360,1810,2585,2411.40,1.48,0,-128517,2811,2697,2576,2462,2341,2755,2520,160,775,500,1650,5,1,32000000,766,-199.58,2.48,12,8.50,-12.00,967.00,3265,20231122,-26.65,820,20230405,192.07,3265,-26.65,20231122,820,192.07,20230405,3265,-26.65,20231122,820,192.07,20230405,2.84,N,033250,500,160 억,,473431,N,N,3,N,00,N
20231207,150350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2405,-180,5,-6.96,6282085760,2604778,119.82,2545,2580,2335,3360,1810,2585,2411.75,1.48,0,-147197,2811,2697,2576,2462,2341,2755,2520,160,775,500,1650,5,1,32000000,770,-200.42,2.49,12,8.14,-12.00,967.00,3265,20231122,-26.34,820,20230405,193.29,3265,-26.34,20231122,820,193.29,20230405,3265,-26.34,20231122,820,193.29,20230405,2.84,N,033250,500,160 억,,473431,N,N,20,N,00,N
20231207,140348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2365,-220,5,-8.51,5503381350,2278757,104.83,2545,2580,2335,3360,1810,2585,2415.08,1.48,0,-198903,2811,2697,2576,2462,2341,2755,2520,160,775,500,1650,5,1,32000000,757,-197.08,2.45,12,7.12,-12.00,967.00,3265,20231122,-27.57,820,20230405,188.41,3265,-27.57,20231122,820,188.41,20230405,3265,-27.57,20231122,820,188.41,20230405,2.84,N,033250,500,160 억,,473431,N,N,20,N,00,N
20231207,130348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,-205,5,-7.93,4920392770,2031201,93.44,2545,2580,2340,3360,1810,2585,2422.41,1.48,0,-219130,2811,2697,2576,2462,2341,2755,2520,160,775,500,1650,5,1,32000000,762,-198.33,2.46,12,6.35,-12.00,967.00,3265,20231122,-27.11,820,20230405,190.24,3265,-27.11,20231122,820,190.24,20230405,3265,-27.11,20231122,820,190.24,20230405,2.84,N,033250,500,160 억,,473431,N,N,20,N,00,N
20231207,120349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2380,-205,5,-7.93,4540303355,1871347,86.08,2545,2580,2340,3360,1810,2585,2426.22,1.48,0,-200010,2811,2697,2576,2462,2341,2755,2520,160,775,500,1650,5,1,32000000,762,-198.33,2.46,12,5.85,-12.00,967.00,3265,20231122,-27.11,820,20230405,190.24,3265,-27.11,20231122,820,190.24,20230405,3265,-27.11,20231122,820,190.24,20230405,2.84,N,033250,500,160 억,,473431,N,N,20,N,00,N
20231207,110345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2355,-230,5,-8.90,3985943555,1637646,75.33,2545,2580,2340,3360,1810,2585,2433.95,1.48,0,-156556,2811,2697,2576,2462,2341,2755,2520,160,775,500,1650,5,1,32000000,754,-196.25,2.44,12,5.12,-12.00,967.00,3265,20231122,-27.87,820,20230405,187.20,3265,-27.87,20231122,820,187.20,20230405,3265,-27.87,20231122,820,187.20,20230405,2.84,N,033250,500,160 억,,473431,N,N,20,N,00,N
20231207,100346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2405,-180,5,-6.96,2486561150,1005711,46.26,2545,2580,2360,3360,1810,2585,2472.44,1.48,0,-87812,2811,2697,2576,2462,2341,2755,2520,160,775,500,1650,5,1,32000000,770,-200.42,2.49,12,3.14,-12.00,967.00,3265,20231122,-26.34,820,20230405,193.29,3265,-26.34,20231122,820,193.29,20230405,3265,-26.34,20231122,820,193.29,20230405,2.84,N,033250,500,160 억,,473431,N,N,20,N,00,N
20231207,090349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,-60,5,-2.32,159942940,62805,2.89,2545,2580,2525,3360,1810,2585,2546.66,1.48,0,-19618,2811,2697,2576,2462,2341,2755,2520,160,775,500,1650,5,1,32000000,808,-210.42,2.61,12,0.20,-12.00,967.00,3265,20231122,-22.66,820,20230405,207.93,3265,-22.66,20231122,820,207.93,20230405,3265,-22.66,20231122,820,207.93,20230405,2.84,N,033250,500,160 억,,473431,N,N,20,N,00,N
20231206,160342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2585,60,2,2.38,5489367875,2138426,86.90,2515,2690,2455,3280,1770,2525,2566.96,2.08,0,-177540,2691,2607,2546,2462,2401,2577,2432,160,755,500,1610,5,1,32000000,827,-215.42,2.67,12,6.68,-12.00,967.00,3265,20231122,-20.83,820,20230405,215.24,3265,-20.83,20231122,820,215.24,20230405,3265,-20.83,20231122,820,215.24,20230405,2.90,N,033250,500,160 억,,665682,N,N,20,N,00,N
20231206,150350,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,-5,5,-0.20,5124806200,1995582,81.10,2515,2690,2455,3280,1770,2525,2568.08,2.08,0,-179439,2691,2607,2546,2462,2401,2577,2432,160,755,500,1610,5,1,32000000,806,-210.00,2.61,12,6.24,-12.00,967.00,3265,20231122,-22.82,820,20230405,207.32,3265,-22.82,20231122,820,207.32,20230405,3265,-22.82,20231122,820,207.32,20230405,2.90,N,033250,500,160 억,,665682,N,N,2,N,00,N
20231206,140348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2650,125,2,4.95,4011069400,1567943,63.72,2515,2690,2455,3280,1770,2525,2558.17,2.08,0,-125359,2691,2607,2546,2462,2401,2577,2432,160,755,500,1610,5,1,32000000,848,-220.83,2.74,12,4.90,-12.00,967.00,3265,20231122,-18.84,820,20230405,223.17,3265,-18.84,20231122,820,223.17,20230405,3265,-18.84,20231122,820,223.17,20230405,2.90,N,033250,500,160 억,,665682,N,N,2,N,00,N
20231206,130345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,55,2,2.18,2874106390,1134424,46.10,2515,2605,2455,3280,1770,2525,2533.54,2.08,0,-119516,2691,2607,2546,2462,2401,2577,2432,160,755,500,1610,5,1,32000000,826,-215.00,2.67,12,3.55,-12.00,967.00,3265,20231122,-20.98,820,20230405,214.63,3265,-20.98,20231122,820,214.63,20230405,3265,-20.98,20231122,820,214.63,20230405,2.90,N,033250,500,160 억,,665682,N,N,2,N,00,N
20231206,120344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,55,2,2.18,2150017110,854232,34.71,2515,2590,2455,3280,1770,2525,2516.90,2.08,0,-86887,2691,2607,2546,2462,2401,2577,2432,160,755,500,1610,5,1,32000000,826,-215.00,2.67,12,2.67,-12.00,967.00,3265,20231122,-20.98,820,20230405,214.63,3265,-20.98,20231122,820,214.63,20230405,3265,-20.98,20231122,820,214.63,20230405,2.90,N,033250,500,160 억,,665682,N,N,2,N,00,N
20231206,110349,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2530,5,2,0.20,1566939480,625828,25.43,2515,2575,2455,3280,1770,2525,2503.79,2.08,0,-50215,2691,2607,2546,2462,2401,2577,2432,160,755,500,1610,5,1,32000000,810,-210.83,2.62,12,1.96,-12.00,967.00,3265,20231122,-22.51,820,20230405,208.54,3265,-22.51,20231122,820,208.54,20230405,3265,-22.51,20231122,820,208.54,20230405,2.90,N,033250,500,160 억,,665682,N,N,2,N,00,N
20231206,100346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-35,5,-1.39,1265011975,506029,20.56,2515,2575,2455,3280,1770,2525,2499.88,2.08,0,-49691,2691,2607,2546,2462,2401,2577,2432,160,755,500,1610,5,1,32000000,797,-207.50,2.57,12,1.58,-12.00,967.00,3265,20231122,-23.74,820,20230405,203.66,3265,-23.74,20231122,820,203.66,20230405,3265,-23.74,20231122,820,203.66,20230405,2.90,N,033250,500,160 억,,665682,N,N,2,N,00,N
20231206,090346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,-15,5,-0.59,239809870,95281,3.87,2515,2550,2470,3280,1770,2525,2516.87,2.08,0,-4616,2691,2607,2546,2462,2401,2577,2432,160,755,500,1610,5,1,32000000,803,-209.17,2.60,12,0.30,-12.00,967.00,3265,20231122,-23.12,820,20230405,206.10,3265,-23.12,20231122,820,206.10,20230405,3265,-23.12,20231122,820,206.10,20230405,2.90,N,033250,500,160 억,,665682,N,N,2,N,00,N
20231205,160347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2525,-120,5,-4.54,6223546960,2449636,130.58,2600,2630,2485,3435,1855,2645,2540.35,1.25,0,280070,2795,2720,2655,2580,2515,2687,2547,160,790,500,1690,5,1,32000000,808,-210.42,2.61,12,7.66,-12.00,967.00,3265,20231122,-22.66,820,20230405,207.93,3265,-22.66,20231122,820,207.93,20230405,3265,-22.66,20231122,820,207.93,20230405,2.89,N,033250,500,160 억,,399759,N,N,2,N,00,N
20231205,150346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,-140,5,-5.29,5871632695,2309242,123.10,2600,2630,2485,3435,1855,2645,2542.40,1.25,0,227166,2795,2720,2655,2580,2515,2687,2547,160,790,500,1690,5,1,32000000,802,-208.75,2.59,12,7.22,-12.00,967.00,3265,20231122,-23.28,820,20230405,205.49,3265,-23.28,20231122,820,205.49,20230405,3265,-23.28,20231122,820,205.49,20230405,2.89,N,033250,500,160 억,,399759,N,N,3,N,00,N
20231205,140347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2580,-65,5,-2.46,4859533365,1906302,101.62,2600,2630,2485,3435,1855,2645,2548.89,1.25,0,167555,2795,2720,2655,2580,2515,2687,2547,160,790,500,1690,5,1,32000000,826,-215.00,2.67,12,5.96,-12.00,967.00,3265,20231122,-20.98,820,20230405,214.63,3265,-20.98,20231122,820,214.63,20230405,3265,-20.98,20231122,820,214.63,20230405,2.89,N,033250,500,160 억,,399759,N,N,3,N,00,N
20231205,130347,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2565,-80,5,-3.02,4484137665,1760572,93.85,2600,2630,2485,3435,1855,2645,2546.64,1.25,0,142897,2795,2720,2655,2580,2515,2687,2547,160,790,500,1690,5,1,32000000,821,-213.75,2.65,12,5.50,-12.00,967.00,3265,20231122,-21.44,820,20230405,212.80,3265,-21.44,20231122,820,212.80,20230405,3265,-21.44,20231122,820,212.80,20230405,2.89,N,033250,500,160 억,,399759,N,N,3,N,00,N
20231205,120344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2555,-90,5,-3.40,3919595340,1542926,82.25,2600,2605,2485,3435,1855,2645,2539.95,1.25,0,112385,2795,2720,2655,2580,2515,2687,2547,160,790,500,1690,5,1,32000000,818,-212.92,2.64,12,4.82,-12.00,967.00,3265,20231122,-21.75,820,20230405,211.59,3265,-21.75,20231122,820,211.59,20230405,3265,-21.75,20231122,820,211.59,20230405,2.89,N,033250,500,160 억,,399759,N,N,3,N,00,N
20231205,110343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2545,-100,5,-3.78,3596029565,1416154,75.49,2600,2605,2485,3435,1855,2645,2538.84,1.25,0,85293,2795,2720,2655,2580,2515,2687,2547,160,790,500,1690,5,1,32000000,814,-212.08,2.63,12,4.43,-12.00,967.00,3265,20231122,-22.05,820,20230405,210.37,3265,-22.05,20231122,820,210.37,20230405,3265,-22.05,20231122,820,210.37,20230405,2.89,N,033250,500,160 억,,399759,N,N,3,N,00,N
20231205,100344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-155,5,-5.86,2570616000,1014891,54.10,2600,2605,2485,3435,1855,2645,2532.22,1.25,0,13516,2795,2720,2655,2580,2515,2687,2547,160,790,500,1690,5,1,32000000,797,-207.50,2.57,12,3.17,-12.00,967.00,3265,20231122,-23.74,820,20230405,203.66,3265,-23.74,20231122,820,203.66,20230405,3265,-23.74,20231122,820,203.66,20230405,2.89,N,033250,500,160 억,,399759,N,N,3,N,00,N
20231205,090343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2585,-60,5,-2.27,257652280,99625,5.31,2600,2605,2565,3435,1855,2645,2582.39,1.25,0,-3820,2795,2720,2655,2580,2515,2687,2547,160,790,500,1690,5,1,32000000,827,-215.42,2.67,12,0.31,-12.00,967.00,3265,20231122,-20.83,820,20230405,215.24,3265,-20.83,20231122,820,215.24,20230405,3265,-20.83,20231122,820,215.24,20230405,2.89,N,033250,500,160 억,,399759,N,N,3,N,00,N
20231204,160344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,-80,5,-2.94,4919552130,1856557,64.94,2695,2730,2590,3540,1910,2725,2649.65,1.25,0,-5562,2971,2847,2751,2627,2531,2800,2580,160,815,500,1740,5,1,32000000,846,-220.42,2.74,12,5.80,-12.00,967.00,3265,20231122,-18.99,820,20230405,222.56,3265,-18.99,20231122,820,222.56,20230405,3265,-18.99,20231122,820,222.56,20230405,2.97,N,033250,500,160 억,,401588,N,N,3,N,00,N
20231204,150345,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,-80,5,-2.94,4698235775,1772911,62.01,2695,2730,2590,3540,1910,2725,2649.83,1.25,0,4390,2971,2847,2751,2627,2531,2800,2580,160,815,500,1740,5,1,32000000,846,-220.42,2.74,12,5.54,-12.00,967.00,3265,20231122,-18.99,820,20230405,222.56,3265,-18.99,20231122,820,222.56,20230405,3265,-18.99,20231122,820,222.56,20230405,2.97,N,033250,500,160 억,,401588,N,N,0,N,00,N
20231204,140343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2665,-60,5,-2.20,4092671620,1546483,54.09,2695,2730,2590,3540,1910,2725,2646.21,1.25,0,-994,2971,2847,2751,2627,2531,2800,2580,160,815,500,1740,5,1,32000000,853,-222.08,2.76,12,4.83,-12.00,967.00,3265,20231122,-18.38,820,20230405,225.00,3265,-18.38,20231122,820,225.00,20230405,3265,-18.38,20231122,820,225.00,20230405,2.97,N,033250,500,160 억,,401588,N,N,0,N,00,N
20231204,130342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2685,-40,5,-1.47,3644764040,1377952,48.20,2695,2730,2590,3540,1910,2725,2644.80,1.25,0,25004,2971,2847,2751,2627,2531,2800,2580,160,815,500,1740,5,1,32000000,859,-223.75,2.78,12,4.31,-12.00,967.00,3265,20231122,-17.76,820,20230405,227.44,3265,-17.76,20231122,820,227.44,20230405,3265,-17.76,20231122,820,227.44,20230405,2.97,N,033250,500,160 억,,401588,N,N,0,N,00,N
20231204,120343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2700,-25,5,-0.92,3207969830,1215816,42.53,2695,2730,2590,3540,1910,2725,2638.22,1.25,0,4606,2971,2847,2751,2627,2531,2800,2580,160,815,500,1740,5,1,32000000,864,-225.00,2.79,12,3.80,-12.00,967.00,3265,20231122,-17.30,820,20230405,229.27,3265,-17.30,20231122,820,229.27,20230405,3265,-17.30,20231122,820,229.27,20230405,2.97,N,033250,500,160 억,,401588,N,N,0,N,00,N
20231204,110343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2635,-90,5,-3.30,2474440845,941299,32.93,2695,2700,2590,3540,1910,2725,2628.30,1.25,0,-1113,2971,2847,2751,2627,2531,2800,2580,160,815,500,1740,5,1,32000000,843,-219.58,2.72,12,2.94,-12.00,967.00,3265,20231122,-19.30,820,20230405,221.34,3265,-19.30,20231122,820,221.34,20230405,3265,-19.30,20231122,820,221.34,20230405,2.97,N,033250,500,160 억,,401588,N,N,0,N,00,N
20231204,100343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,-80,5,-2.94,1889162125,717593,25.10,2695,2700,2590,3540,1910,2725,2632.07,1.25,0,-27502,2971,2847,2751,2627,2531,2800,2580,160,815,500,1740,5,1,32000000,846,-220.42,2.74,12,2.24,-12.00,967.00,3265,20231122,-18.99,820,20230405,222.56,3265,-18.99,20231122,820,222.56,20230405,3265,-18.99,20231122,820,222.56,20230405,2.97,N,033250,500,160 억,,401588,N,N,0,N,00,N
20231204,090343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2650,-75,5,-2.75,475950850,178919,6.26,2695,2700,2635,3540,1910,2725,2658.52,1.25,0,16567,2971,2847,2751,2627,2531,2800,2580,160,815,500,1740,5,1,32000000,848,-220.83,2.74,12,0.56,-12.00,967.00,3265,20231122,-18.84,820,20230405,223.17,3265,-18.84,20231122,820,223.17,20230405,3265,-18.84,20231122,820,223.17,20230405,2.97,N,033250,500,160 억,,401588,N,N,0,N,00,N
20231201,160343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2725,-45,5,-1.62,7769699255,2831689,60.98,2745,2875,2655,3600,1940,2770,2743.85,1.72,0,-167194,2993,2881,2723,2611,2453,2937,2667,160,830,500,1770,5,1,32000000,872,-227.08,2.82,12,8.85,-12.00,967.00,3265,20231122,-16.54,820,20230405,232.32,3265,-16.54,20231122,820,232.32,20230405,3265,-16.54,20231122,820,232.32,20230405,3.04,N,033250,500,160 억,,550344,N,N,0,N,00,N
20231201,150342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2740,-30,5,-1.08,7510047765,2736620,58.94,2745,2875,2655,3600,1940,2770,2744.27,1.72,0,-156409,2993,2881,2723,2611,2453,2937,2667,160,830,500,1770,5,1,32000000,877,-228.33,2.83,12,8.55,-12.00,967.00,3265,20231122,-16.08,820,20230405,234.15,3265,-16.08,20231122,820,234.15,20230405,3265,-16.08,20231122,820,234.15,20230405,3.04,N,033250,500,160 억,,550344,N,N,0,N,00,N
20231201,140342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2710,-60,5,-2.17,7150593565,2604034,56.08,2745,2875,2655,3600,1940,2770,2745.96,1.72,0,-160039,2993,2881,2723,2611,2453,2937,2667,160,830,500,1770,5,1,32000000,867,-225.83,2.80,12,8.14,-12.00,967.00,3265,20231122,-17.00,820,20230405,230.49,3265,-17.00,20231122,820,230.49,20230405,3265,-17.00,20231122,820,230.49,20230405,3.04,N,033250,500,160 억,,550344,N,N,0,N,00,N
20231201,130341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2700,-70,5,-2.53,6525034355,2372685,51.10,2745,2875,2655,3600,1940,2770,2750.06,1.72,0,-141705,2993,2881,2723,2611,2453,2937,2667,160,830,500,1770,5,1,32000000,864,-225.00,2.79,12,7.41,-12.00,967.00,3265,20231122,-17.30,820,20230405,229.27,3265,-17.30,20231122,820,229.27,20230405,3265,-17.30,20231122,820,229.27,20230405,3.04,N,033250,500,160 억,,550344,N,N,0,N,00,N
20231201,120344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2715,-55,5,-1.99,5766019935,2090475,45.02,2745,2875,2655,3600,1940,2770,2758.23,1.72,0,-94214,2993,2881,2723,2611,2453,2937,2667,160,830,500,1770,5,1,32000000,869,-226.25,2.81,12,6.53,-12.00,967.00,3265,20231122,-16.85,820,20230405,231.10,3265,-16.85,20231122,820,231.10,20230405,3265,-16.85,20231122,820,231.10,20230405,3.04,N,033250,500,160 억,,550344,N,N,0,N,00,N
20231201,110343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2725,-45,5,-1.62,5029682365,1819106,39.18,2745,2875,2655,3600,1940,2770,2764.92,1.72,0,-31422,2993,2881,2723,2611,2453,2937,2667,160,830,500,1770,5,1,32000000,872,-227.08,2.82,12,5.68,-12.00,967.00,3265,20231122,-16.54,820,20230405,232.32,3265,-16.54,20231122,820,232.32,20230405,3265,-16.54,20231122,820,232.32,20230405,3.04,N,033250,500,160 억,,550344,N,N,0,N,00,N
20231201,100344,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2785,15,2,0.54,2363541325,868258,18.70,2745,2800,2655,3600,1940,2770,2722.14,1.72,0,-5142,2993,2881,2723,2611,2453,2937,2667,160,830,500,1770,5,1,32000000,891,-232.08,2.88,12,2.71,-12.00,967.00,3265,20231122,-14.70,820,20230405,239.63,3265,-14.70,20231122,820,239.63,20230405,3265,-14.70,20231122,820,239.63,20230405,3.04,N,033250,500,160 억,,550344,N,N,0,N,00,N
20231201,090340,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2755,-15,5,-0.54,258855275,93462,2.01,2745,2800,2730,3600,1940,2770,2769.63,1.72,0,7206,2993,2881,2723,2611,2453,2937,2667,160,830,500,1770,5,1,32000000,882,-229.58,2.85,12,0.29,-12.00,967.00,3265,20231122,-15.62,820,20230405,235.98,3265,-15.62,20231122,820,235.98,20230405,3265,-15.62,20231122,820,235.98,20230405,3.04,N,033250,500,160 억,,550344,N,N,0,N,00,N