KissMeData/033250/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	N
3	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	N
4	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	N
5	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	N
6	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	N
7	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	N
8	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	N
9	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	N
10	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	N
11	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	N
12	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	N
13	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	N
14	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	N
15	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	N
16	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	N
17	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	N
18	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	N
19	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	N
20	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	N
21	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	N
22	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	N
23	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	N
24	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	N
25	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	N
26	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	N
27	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	N
28	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	N
29	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	N
30	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	N
31	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	N
32	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	N
33	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	N
34	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	N
35	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	N
36	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	N
37	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	N
38	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	N
39	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	N
40	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	N
41	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	N
42	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	N
43	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	N
44	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	N
45	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	N
46	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	N
47	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	N
48	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	N
49	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	N
50	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	N
51	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	N
52	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	N
53	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	N
54	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	N
55	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	N
56	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	N
57	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	N
58	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	N
59	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	N
60	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	N
61	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	N
62	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	N
63	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	N
64	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	N
65	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	N
66	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	N
67	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	N
68	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	N
69	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	N
70	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	N
71	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	N
72	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	N
73	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	N
74	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	N
75	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	N
76	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	N
77	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	N
78	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	N
79	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	N
80	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	N
81	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	N
82	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	N
83	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	N
84	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	N
85	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	N
86	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	N
87	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	N
88	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	N
89	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	N
90	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	N
91	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	N
92	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	N
93	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	N
94	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	N
95	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	N
96	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	N
97	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	N
98	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	N
99	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	N
100	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	N
101	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	N
102	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	N
103	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	N
104	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	N
105	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	N
106	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	N
107	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	N
108	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	N
109	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	N
110	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	N
111	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	N
112	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	N
113	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	N
114	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	N
115	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	N
116	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	N
117	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	N
118	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	N
119	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	N
120	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	N
121	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	N
122	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	N
123	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	N
124	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	N
125	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	N
126	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	N
127	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	N
128	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	N
129	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	N
130	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	N
131	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	N
132	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	N
133	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	N
134	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	N
135	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	N
136	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	N
137	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	N
138	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	N
139	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	N
140	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	N
141	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	N
142	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	N
143	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	N
144	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	N
145	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	N
146	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	N
147	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	N
148	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	N
149	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	N
150	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	N
151	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	N
152	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	N
153	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	N
154	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	N
155	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	N
156	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	N
157	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	N
158	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	N
159	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	N
160	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	N
161	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	N

68 KiB Raw Blame History

68 KiB

Raw Blame History