KissMeData/033250/price/prices-20241201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241231	160430	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1125	61	2	5.73	599577139	543778	161.77	1054	1128	1054	1383	745	1064	1102.43	0.98	190622	192660	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	360	10.92	1.08	12	1.70	103.00	1039.00	2610	20231220	-56.90	1054	20241230	6.74	1970	-42.89	20240102	1054	6.74	20241230	1970	-42.89	20240102	1054	6.74	20241230	2.13	N	033250	500	160 억	314341	N	N	1	N	N
3	20241231	150432	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1125	61	2	5.73	599577139	543778	161.77	1054	1128	1054	1383	745	1064	1102.43	0.98	190622	192660	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	360	10.92	1.08	12	1.70	103.00	1039.00	2610	20231220	-56.90	1054	20241230	6.74	1970	-42.89	20240102	1054	6.74	20241230	1970	-42.89	20240102	1054	6.74	20241230	2.13	N	033250	500	160 억	314341	N	N	1	N	N
4	20241231	140430	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1125	61	2	5.73	599577139	543778	161.77	1054	1128	1054	1383	745	1064	1102.43	0.98	190622	192660	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	360	10.92	1.08	12	1.70	103.00	1039.00	2610	20231220	-56.90	1054	20241230	6.74	1970	-42.89	20240102	1054	6.74	20241230	1970	-42.89	20240102	1054	6.74	20241230	2.13	N	033250	500	160 억	314341	N	N	1	N	N
5	20241231	130431	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1125	61	2	5.73	599577139	543778	161.77	1054	1128	1054	1383	745	1064	1102.43	0.98	190622	192660	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	360	10.92	1.08	12	1.70	103.00	1039.00	2610	20231220	-56.90	1054	20241230	6.74	1970	-42.89	20240102	1054	6.74	20241230	1970	-42.89	20240102	1054	6.74	20241230	2.13	N	033250	500	160 억	314341	N	N	1	N	N
6	20241231	120430	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1125	61	2	5.73	599577139	543778	161.77	1054	1128	1054	1383	745	1064	1102.43	0.98	190622	192660	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	360	10.92	1.08	12	1.70	103.00	1039.00	2610	20231220	-56.90	1054	20241230	6.74	1970	-42.89	20240102	1054	6.74	20241230	1970	-42.89	20240102	1054	6.74	20241230	2.13	N	033250	500	160 억	314341	N	N	1	N	N
7	20241231	110430	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1125	61	2	5.73	599577139	543778	161.77	1054	1128	1054	1383	745	1064	1102.43	0.98	190622	192660	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	360	10.92	1.08	12	1.70	103.00	1039.00	2610	20231220	-56.90	1054	20241230	6.74	1970	-42.89	20240102	1054	6.74	20241230	1970	-42.89	20240102	1054	6.74	20241230	2.13	N	033250	500	160 억	314341	N	N	1	N	N
8	20241231	100423	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1125	61	2	5.73	599577139	543778	161.77	1054	1128	1054	1383	745	1064	1102.43	0.98	190622	192660	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	360	10.92	1.08	12	1.70	103.00	1039.00	2610	20231220	-56.90	1054	20241230	6.74	1970	-42.89	20240102	1054	6.74	20241230	1970	-42.89	20240102	1054	6.74	20241230	2.13	N	033250	500	160 억	314341	N	N	1	N	N
9	20241231	090431	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1125	61	2	5.73	599577139	543778	161.77	1054	1128	1054	1383	745	1064	1102.43	0.98	190622	192660	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	360	10.92	1.08	12	1.70	103.00	1039.00	2610	20231220	-56.90	1054	20241230	6.74	1970	-42.89	20240102	1054	6.74	20241230	1970	-42.89	20240102	1054	6.74	20241230	2.13	N	033250	500	160 억	314341	N	N	1	N	N
10	20241230	160428	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1125	61	2	5.73	595036509	539752	160.57	1054	1128	1054	1383	745	1064	1102.43	0.39	0	192660	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	360	10.92	1.08	12	1.69	103.00	1039.00	2610	20231220	-56.90	1054	20241230	6.74	1970	-42.89	20240102	1054	6.74	20241230	1970	-42.89	20240102	1054	6.74	20241230	2.13	N	033250	500	160 억	123719	N	N	1	N	N
11	20241230	150431	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1119	55	2	5.17	475492978	433274	128.89	1054	1123	1054	1383	745	1064	1097.44	0.39	0	147153	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	358	10.86	1.08	12	1.35	103.00	1039.00	2610	20231220	-57.13	1054	20241230	6.17	1970	-43.20	20240102	1054	6.17	20241230	1970	-43.20	20240102	1054	6.17	20241230	2.13	N	033250	500	160 억	123719	N	N	1	N	N
12	20241230	140430	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1104	40	2	3.76	349191815	319907	95.17	1054	1106	1054	1383	745	1064	1091.54	0.39	0	108498	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	353	10.72	1.06	12	1.00	103.00	1039.00	2610	20231220	-57.70	1054	20241230	4.74	1970	-43.96	20240102	1054	4.74	20241230	1970	-43.96	20240102	1054	4.74	20241230	2.13	N	033250	500	160 억	123719	N	N	1	N	N
13	20241230	130430	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1097	33	2	3.10	305915624	280504	83.45	1054	1106	1054	1383	745	1064	1090.59	0.39	0	87196	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	351	10.65	1.06	12	0.88	103.00	1039.00	2610	20231220	-57.97	1054	20241230	4.08	1970	-44.31	20240102	1054	4.08	20241230	1970	-44.31	20240102	1054	4.08	20241230	2.13	N	033250	500	160 억	123719	N	N	1	N	N
14	20241230	120428	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1091	27	2	2.54	292121256	267876	79.69	1054	1106	1054	1383	745	1064	1090.51	0.39	0	84971	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	349	10.59	1.05	12	0.84	103.00	1039.00	2610	20231220	-58.20	1054	20241230	3.51	1970	-44.62	20240102	1054	3.51	20241230	1970	-44.62	20240102	1054	3.51	20241230	2.13	N	033250	500	160 억	123719	N	N	1	N	N
15	20241230	110430	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1101	37	2	3.48	257682087	236469	70.35	1054	1106	1054	1383	745	1064	1089.71	0.39	0	74171	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	352	10.69	1.06	12	0.74	103.00	1039.00	2610	20231220	-57.82	1054	20241230	4.46	1970	-44.11	20240102	1054	4.46	20241230	1970	-44.11	20240102	1054	4.46	20241230	2.13	N	033250	500	160 억	123719	N	N	1	N	N
16	20241230	100430	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1096	32	2	3.01	228764905	210123	62.51	1054	1106	1054	1383	745	1064	1088.72	0.39	0	65357	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	351	10.64	1.05	12	0.66	103.00	1039.00	2610	20231220	-58.01	1054	20241230	3.98	1970	-44.37	20240102	1054	3.98	20241230	1970	-44.37	20240102	1054	3.98	20241230	2.13	N	033250	500	160 억	123719	N	N	1	N	N
17	20241230	090431	57	100.00	KOSPI	신저가	운송장비·부품	N	N	N	N	N	1063	-1	5	-0.09	13300506	12592	3.75	1054	1064	1054	1383	745	1064	1056.27	0.39	0	146	1134	1098	1079	1043	1024	1089	1034	160	319	500	630	1	1	32000000	340	10.32	1.02	12	0.04	103.00	1039.00	2610	20231220	-59.27	1054	20241230	0.85	1970	-46.04	20240102	1054	0.85	20241230	1970	-46.04	20240102	1054	0.85	20241230	2.13	N	033250	500	160 억	123719	N	N	1	N	N
18	20241227	160428	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1064	-16	5	-1.48	357230980	333057	64.34	1080	1115	1060	1404	756	1080	1072.59	0.46	0	-22398	1140	1109	1087	1056	1034	1099	1046	160	324	500	640	1	1	32000000	340	10.33	1.02	12	1.04	103.00	1039.00	2670	20231219	-60.15	1060	20241227	0.38	1970	-45.99	20240102	1060	0.38	20241227	1980	-46.26	20231228	1060	0.38	20241227	1.97	N	033250	500	160 억	146074	N	N	1	N	N
19	20241227	150428	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1066	-14	5	-1.30	329287941	306770	59.26	1080	1115	1060	1404	756	1080	1073.40	0.46	0	-16082	1140	1109	1087	1056	1034	1099	1046	160	324	500	640	1	1	32000000	341	10.35	1.03	12	0.96	103.00	1039.00	2670	20231219	-60.07	1060	20241227	0.57	1970	-45.89	20240102	1060	0.57	20241227	1980	-46.16	20231228	1060	0.57	20241227	1.97	N	033250	500	160 억	146074	N	N	0	N	N
20	20241227	140430	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1066	-14	5	-1.30	278777827	259433	50.12	1080	1115	1060	1404	756	1080	1074.57	0.46	0	-23010	1140	1109	1087	1056	1034	1099	1046	160	324	500	640	1	1	32000000	341	10.35	1.03	12	0.81	103.00	1039.00	2670	20231219	-60.07	1060	20241227	0.57	1970	-45.89	20240102	1060	0.57	20241227	1980	-46.16	20231228	1060	0.57	20241227	1.97	N	033250	500	160 억	146074	N	N	0	N	N
21	20241227	130429	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1067	-13	5	-1.20	264040640	245590	47.44	1080	1115	1060	1404	756	1080	1075.13	0.46	0	-20194	1140	1109	1087	1056	1034	1099	1046	160	324	500	640	1	1	32000000	341	10.36	1.03	12	0.77	103.00	1039.00	2670	20231219	-60.04	1060	20241227	0.66	1970	-45.84	20240102	1060	0.66	20241227	1980	-46.11	20231228	1060	0.66	20241227	1.97	N	033250	500	160 억	146074	N	N	0	N	N
22	20241227	120428	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1074	-6	5	-0.56	224058544	208087	40.20	1080	1115	1060	1404	756	1080	1076.75	0.46	0	-17418	1140	1109	1087	1056	1034	1099	1046	160	324	500	640	1	1	32000000	344	10.43	1.03	12	0.65	103.00	1039.00	2670	20231219	-59.78	1060	20241227	1.32	1970	-45.48	20240102	1060	1.32	20241227	1980	-45.76	20231228	1060	1.32	20241227	1.97	N	033250	500	160 억	146074	N	N	0	N	N
23	20241227	110428	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1071	-9	5	-0.83	185551649	172119	33.25	1080	1115	1060	1404	756	1080	1078.04	0.46	0	-15550	1140	1109	1087	1056	1034	1099	1046	160	324	500	640	1	1	32000000	343	10.40	1.03	12	0.54	103.00	1039.00	2670	20231219	-59.89	1060	20241227	1.04	1970	-45.63	20240102	1060	1.04	20241227	1980	-45.91	20231228	1060	1.04	20241227	1.97	N	033250	500	160 억	146074	N	N	0	N	N
24	20241227	100428	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1076	-4	5	-0.37	147665099	136968	26.46	1080	1115	1060	1404	756	1080	1078.10	0.46	0	-13111	1140	1109	1087	1056	1034	1099	1046	160	324	500	640	1	1	32000000	344	10.45	1.04	12	0.43	103.00	1039.00	2670	20231219	-59.70	1060	20241227	1.51	1970	-45.38	20240102	1060	1.51	20241227	1980	-45.66	20231228	1060	1.51	20241227	1.97	N	033250	500	160 억	146074	N	N	0	N	N
25	20241227	090430	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1079	-1	5	-0.09	8857777	8201	1.58	1080	1082	1079	1404	756	1080	1080.08	0.46	0	-1737	1140	1109	1087	1056	1034	1099	1046	160	324	500	640	1	1	32000000	345	10.48	1.04	12	0.03	103.00	1039.00	2670	20231219	-59.59	1065	20241226	1.31	1970	-45.23	20240102	1065	1.31	20241226	1980	-45.51	20231228	1065	1.31	20241226	1.97	N	033250	500	160 억	146074	N	N	0	N	N
26	20241226	160427	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1080	-23	5	-2.09	558219597	512956	179.47	1105	1118	1065	1433	773	1103	1088.24	0.75	0	-94540	1122	1112	1097	1087	1072	1117	1092	160	330	500	660	1	1	32000000	346	10.49	1.04	12	1.60	103.00	1039.00	2670	20231219	-59.55	1065	20241226	1.41	1970	-45.18	20240102	1065	1.41	20241226	2385	-54.72	20231226	1065	1.41	20241226	1.99	N	033250	500	160 억	239831	N	N	0	N	N
27	20241226	150425	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1072	-31	5	-2.81	538846112	494972	173.17	1105	1118	1065	1433	773	1103	1088.64	0.75	0	-88539	1122	1112	1097	1087	1072	1117	1092	160	330	500	660	1	1	32000000	343	10.41	1.03	12	1.55	103.00	1039.00	2670	20231219	-59.85	1065	20241226	0.66	1970	-45.58	20240102	1065	0.66	20241226	2385	-55.05	20231226	1065	0.66	20241226	1.99	N	033250	500	160 억	239831	N	N	0	N	N
28	20241226	140424	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1068	-35	5	-3.17	494480884	453579	158.69	1105	1118	1068	1433	773	1103	1090.18	0.75	0	-77972	1122	1112	1097	1087	1072	1117	1092	160	330	500	660	1	1	32000000	342	10.37	1.03	12	1.42	103.00	1039.00	2670	20231219	-60.00	1068	20241226	0.00	1970	-45.79	20240102	1068	0.00	20241226	2385	-55.22	20231226	1068	0.00	20241226	1.99	N	033250	500	160 억	239831	N	N	0	N	N
29	20241226	130426	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1086	-17	5	-1.54	405474655	370815	129.74	1105	1118	1075	1433	773	1103	1093.47	0.75	0	-59049	1122	1112	1097	1087	1072	1117	1092	160	330	500	660	1	1	32000000	348	10.54	1.05	12	1.16	103.00	1039.00	2670	20231219	-59.33	1075	20241226	1.02	1970	-44.87	20240102	1075	1.02	20241226	2385	-54.47	20231226	1075	1.02	20241226	1.99	N	033250	500	160 억	239831	N	N	0	N	N
30	20241226	120425	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1082	-21	5	-1.90	383168415	350290	122.55	1105	1118	1075	1433	773	1103	1093.86	0.75	0	-50724	1122	1112	1097	1087	1072	1117	1092	160	330	500	660	1	1	32000000	346	10.50	1.04	12	1.09	103.00	1039.00	2670	20231219	-59.48	1075	20241226	0.65	1970	-45.08	20240102	1075	0.65	20241226	2385	-54.63	20231226	1075	0.65	20241226	1.99	N	033250	500	160 억	239831	N	N	0	N	N
31	20241226	110426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1098	-5	5	-0.45	191027446	172612	60.39	1105	1118	1098	1433	773	1103	1106.69	0.75	0	14413	1122	1112	1097	1087	1072	1117	1092	160	330	500	660	1	1	32000000	351	10.66	1.06	12	0.54	103.00	1039.00	2670	20231219	-58.88	1076	20241223	2.04	1970	-44.26	20240102	1076	2.04	20241223	2385	-53.96	20231226	1076	2.04	20241223	1.99	N	033250	500	160 억	239831	N	N	0	N	N
32	20241226	100426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1109	6	2	0.54	93286155	83982	29.38	1105	1118	1103	1433	773	1103	1110.79	0.75	0	19711	1122	1112	1097	1087	1072	1117	1092	160	330	500	660	1	1	32000000	355	10.77	1.07	12	0.26	103.00	1039.00	2670	20231219	-58.46	1076	20241223	3.07	1970	-43.71	20240102	1076	3.07	20241223	2385	-53.50	20231226	1076	3.07	20241223	1.99	N	033250	500	160 억	239831	N	N	0	N	N
33	20241226	090426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1115	12	2	1.09	23433661	21123	7.39	1105	1115	1103	1433	773	1103	1109.39	0.75	0	11211	1122	1112	1097	1087	1072	1117	1092	160	330	500	660	1	1	32000000	357	10.83	1.07	12	0.07	103.00	1039.00	2670	20231219	-58.24	1076	20241223	3.62	1970	-43.40	20240102	1076	3.62	20241223	2385	-53.25	20231226	1076	3.62	20241223	1.99	N	033250	500	160 억	239831	N	N	0	N	N
34	20241224	160425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1103	16	2	1.47	306500662	280715	88.66	1100	1107	1082	1413	761	1087	1091.86	0.65	0	31922	1147	1116	1096	1065	1045	1107	1056	160	326	500	650	1	1	32000000	353	10.71	1.06	12	0.88	103.00	1039.00	2670	20231219	-58.69	1076	20241223	2.51	1970	-44.01	20240102	1076	2.51	20241223	2385	-53.75	20231226	1076	2.51	20241223	2.13	N	033250	500	160 억	208529	N	N	35	N	N
35	20241224	150425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1106	19	2	1.75	293354355	268770	84.89	1100	1107	1082	1413	761	1087	1091.47	0.65	0	30917	1147	1116	1096	1065	1045	1107	1056	160	326	500	650	1	1	32000000	354	10.74	1.06	12	0.84	103.00	1039.00	2670	20231219	-58.58	1076	20241223	2.79	1970	-43.86	20240102	1076	2.79	20241223	2385	-53.63	20231226	1076	2.79	20241223	2.13	N	033250	500	160 억	208529	N	N	35	N	N
36	20241224	140423	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1087	0	3	0.00	229943765	211082	66.67	1100	1100	1082	1413	761	1087	1089.36	0.65	0	12343	1147	1116	1096	1065	1045	1107	1056	160	326	500	650	1	1	32000000	348	10.55	1.05	12	0.66	103.00	1039.00	2670	20231219	-59.29	1076	20241223	1.02	1970	-44.82	20240102	1076	1.02	20241223	2385	-54.42	20231226	1076	1.02	20241223	2.13	N	033250	500	160 억	208529	N	N	35	N	N
37	20241224	130425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1089	2	2	0.18	214954590	197298	62.31	1100	1100	1082	1413	761	1087	1089.49	0.65	0	12439	1147	1116	1096	1065	1045	1107	1056	160	326	500	650	1	1	32000000	348	10.57	1.05	12	0.62	103.00	1039.00	2670	20231219	-59.21	1076	20241223	1.21	1970	-44.72	20240102	1076	1.21	20241223	2385	-54.34	20231226	1076	1.21	20241223	2.13	N	033250	500	160 억	208529	N	N	35	N	N
38	20241224	120424	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1093	6	2	0.55	185815096	170496	53.85	1100	1100	1082	1413	761	1087	1089.85	0.65	0	12440	1147	1116	1096	1065	1045	1107	1056	160	326	500	650	1	1	32000000	350	10.61	1.05	12	0.53	103.00	1039.00	2670	20231219	-59.06	1076	20241223	1.58	1970	-44.52	20240102	1076	1.58	20241223	2385	-54.17	20231226	1076	1.58	20241223	2.13	N	033250	500	160 억	208529	N	N	35	N	N
39	20241224	110425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1088	1	2	0.09	131555977	120667	38.11	1100	1100	1082	1413	761	1087	1090.24	0.65	0	12195	1147	1116	1096	1065	1045	1107	1056	160	326	500	650	1	1	32000000	348	10.56	1.05	12	0.38	103.00	1039.00	2670	20231219	-59.25	1076	20241223	1.12	1970	-44.77	20240102	1076	1.12	20241223	2385	-54.38	20231226	1076	1.12	20241223	2.13	N	033250	500	160 억	208529	N	N	35	N	N
40	20241224	100425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1092	5	2	0.46	96273305	88262	27.88	1100	1100	1082	1413	761	1087	1090.77	0.65	0	13720	1147	1116	1096	1065	1045	1107	1056	160	326	500	650	1	1	32000000	349	10.60	1.05	12	0.28	103.00	1039.00	2670	20231219	-59.10	1076	20241223	1.49	1970	-44.57	20240102	1076	1.49	20241223	2385	-54.21	20231226	1076	1.49	20241223	2.13	N	033250	500	160 억	208529	N	N	35	N	N
41	20241224	090426	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1099	12	2	1.10	12187500	11102	3.51	1100	1100	1096	1413	761	1087	1097.78	0.65	0	3397	1147	1116	1096	1065	1045	1107	1056	160	326	500	650	1	1	32000000	352	10.67	1.06	12	0.03	103.00	1039.00	2670	20231219	-58.84	1076	20241223	2.14	1970	-44.21	20240102	1076	2.14	20241223	2385	-53.92	20231226	1076	2.14	20241223	2.13	N	033250	500	160 억	208529	N	N	35	N	N
42	20241223	160421	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1087	2	2	0.18	335475295	307862	35.08	1102	1127	1076	1410	760	1085	1089.70	0.60	0	16252	1173	1129	1107	1063	1041	1118	1052	160	325	500	650	1	1	32000000	348	10.55	1.05	12	0.96	103.00	1039.00	2670	20231219	-59.29	1076	20241223	1.02	1970	-44.82	20240102	1076	1.02	20241223	2385	-54.42	20231226	1076	1.02	20241223	2.04	N	033250	500	160 억	193173	N	N	35	N	N
43	20241223	150424	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1087	2	2	0.18	323449011	296796	33.82	1102	1127	1076	1410	760	1085	1089.80	0.60	0	15315	1173	1129	1107	1063	1041	1118	1052	160	325	500	650	1	1	32000000	348	10.55	1.05	12	0.93	103.00	1039.00	2670	20231219	-59.29	1076	20241223	1.02	1970	-44.82	20240102	1076	1.02	20241223	2385	-54.42	20231226	1076	1.02	20241223	2.04	N	033250	500	160 억	193173	N	N	6	N	N
44	20241223	140421	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1093	8	2	0.74	291356341	267301	30.46	1102	1127	1076	1410	760	1085	1089.99	0.60	0	12936	1173	1129	1107	1063	1041	1118	1052	160	325	500	650	1	1	32000000	350	10.61	1.05	12	0.84	103.00	1039.00	2670	20231219	-59.06	1076	20241223	1.58	1970	-44.52	20240102	1076	1.58	20241223	2385	-54.17	20231226	1076	1.58	20241223	2.04	N	033250	500	160 억	193173	N	N	6	N	N
45	20241223	130421	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1089	4	2	0.37	281593704	258344	29.44	1102	1127	1076	1410	760	1085	1090.00	0.60	0	11462	1173	1129	1107	1063	1041	1118	1052	160	325	500	650	1	1	32000000	348	10.57	1.05	12	0.81	103.00	1039.00	2670	20231219	-59.21	1076	20241223	1.21	1970	-44.72	20240102	1076	1.21	20241223	2385	-54.34	20231226	1076	1.21	20241223	2.04	N	033250	500	160 억	193173	N	N	6	N	N
46	20241223	120423	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1082	-3	5	-0.28	241078764	220873	25.17	1102	1127	1081	1410	760	1085	1091.48	0.60	0	9743	1173	1129	1107	1063	1041	1118	1052	160	325	500	650	1	1	32000000	346	10.50	1.04	12	0.69	103.00	1039.00	2670	20231219	-59.48	1081	20241223	0.09	1970	-45.08	20240102	1081	0.09	20241223	2385	-54.63	20231226	1081	0.09	20241223	2.04	N	033250	500	160 억	193173	N	N	6	N	N
47	20241223	110421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1091	6	2	0.55	164179400	150058	17.10	1102	1127	1087	1410	760	1085	1094.11	0.60	0	6476	1173	1129	1107	1063	1041	1118	1052	160	325	500	650	1	1	32000000	349	10.59	1.05	12	0.47	103.00	1039.00	2670	20231219	-59.14	1085	20241220	0.55	1970	-44.62	20240102	1085	0.55	20241220	2385	-54.26	20231226	1085	0.55	20241220	2.04	N	033250	500	160 억	193173	N	N	6	N	N
48	20241223	100419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1099	14	2	1.29	106669987	97376	11.10	1102	1127	1090	1410	760	1085	1095.44	0.60	0	-1011	1173	1129	1107	1063	1041	1118	1052	160	325	500	650	1	1	32000000	352	10.67	1.06	12	0.30	103.00	1039.00	2670	20231219	-58.84	1085	20241220	1.29	1970	-44.21	20240102	1085	1.29	20241220	2385	-53.92	20231226	1085	1.29	20241220	2.04	N	033250	500	160 억	193173	N	N	6	N	N
49	20241223	090422	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1100	15	2	1.38	14642332	13257	1.51	1102	1127	1100	1410	760	1085	1104.50	0.60	0	2832	1173	1129	1107	1063	1041	1118	1052	160	325	500	650	1	1	32000000	352	10.68	1.06	12	0.04	103.00	1039.00	2670	20231219	-58.80	1085	20241220	1.38	1970	-44.16	20240102	1085	1.38	20241220	2385	-53.88	20231226	1085	1.38	20241220	2.04	N	033250	500	160 억	193173	N	N	6	N	N
50	20241220	160419	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1085	-66	5	-5.73	974368763	871754	165.49	1151	1151	1085	1496	806	1151	1119.89	1.03	0	-135542	1191	1170	1153	1132	1115	1181	1143	160	345	500	690	1	1	32000000	347	10.53	1.04	12	2.72	103.00	1039.00	2670	20231219	-59.36	1085	20241220	0.00	1970	-44.92	20240102	1085	0.00	20241220	2610	-58.43	20231220	1085	0.00	20241220	2.01	N	033250	500	160 억	328778	N	N	6	N	N
51	20241220	150421	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1109	-42	5	-3.65	646562227	571827	108.55	1151	1151	1105	1496	806	1151	1130.70	1.03	0	-74111	1191	1170	1153	1132	1115	1181	1143	160	345	500	690	1	1	32000000	355	10.77	1.07	12	1.79	103.00	1039.00	2670	20231219	-58.46	1092	20241216	1.56	1970	-43.71	20240102	1092	1.56	20241216	2610	-57.51	20231220	1092	1.56	20241216	2.01	N	033250	500	160 억	328778	N	N	0	N	N
52	20241220	140420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1120	-31	5	-2.69	489259929	430867	81.79	1151	1151	1120	1496	806	1151	1135.52	1.03	0	-33923	1191	1170	1153	1132	1115	1181	1143	160	345	500	690	1	1	32000000	358	10.87	1.08	12	1.35	103.00	1039.00	2670	20231219	-58.05	1092	20241216	2.56	1970	-43.15	20240102	1092	2.56	20241216	2610	-57.09	20231220	1092	2.56	20241216	2.01	N	033250	500	160 억	328778	N	N	0	N	N
53	20241220	130419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1130	-21	5	-1.82	409582389	359879	68.32	1151	1151	1125	1496	806	1151	1138.11	1.03	0	-30366	1191	1170	1153	1132	1115	1181	1143	160	345	500	690	1	1	32000000	362	10.97	1.09	12	1.12	103.00	1039.00	2670	20231219	-57.68	1092	20241216	3.48	1970	-42.64	20240102	1092	3.48	20241216	2610	-56.70	20231220	1092	3.48	20241216	2.01	N	033250	500	160 억	328778	N	N	0	N	N
54	20241220	120418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1133	-18	5	-1.56	348658042	305854	58.06	1151	1151	1126	1496	806	1151	1139.95	1.03	0	-23961	1191	1170	1153	1132	1115	1181	1143	160	345	500	690	1	1	32000000	363	11.00	1.09	12	0.96	103.00	1039.00	2670	20231219	-57.57	1092	20241216	3.75	1970	-42.49	20240102	1092	3.75	20241216	2610	-56.59	20231220	1092	3.75	20241216	2.01	N	033250	500	160 억	328778	N	N	0	N	N
55	20241220	110418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1136	-15	5	-1.30	319266146	279806	53.12	1151	1151	1130	1496	806	1151	1141.03	1.03	0	-24978	1191	1170	1153	1132	1115	1181	1143	160	345	500	690	1	1	32000000	364	11.03	1.09	12	0.87	103.00	1039.00	2670	20231219	-57.45	1092	20241216	4.03	1970	-42.34	20240102	1092	4.03	20241216	2610	-56.48	20231220	1092	4.03	20241216	2.01	N	033250	500	160 억	328778	N	N	0	N	N
56	20241220	100419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1142	-9	5	-0.78	235340066	205902	39.09	1151	1151	1135	1496	806	1151	1142.97	1.03	0	-618	1191	1170	1153	1132	1115	1181	1143	160	345	500	690	1	1	32000000	365	11.09	1.10	12	0.64	103.00	1039.00	2670	20231219	-57.23	1092	20241216	4.58	1970	-42.03	20240102	1092	4.58	20241216	2610	-56.25	20231220	1092	4.58	20241216	2.01	N	033250	500	160 억	328778	N	N	0	N	N
57	20241220	090420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1148	-3	5	-0.26	14114184	12310	2.34	1151	1151	1144	1496	806	1151	1146.56	1.03	0	-1871	1191	1170	1153	1132	1115	1181	1143	160	345	500	690	1	1	32000000	367	11.15	1.10	12	0.04	103.00	1039.00	2670	20231219	-57.00	1092	20241216	5.13	1970	-41.73	20240102	1092	5.13	20241216	2610	-56.02	20231220	1092	5.13	20241216	2.01	N	033250	500	160 억	328778	N	N	0	N	N
58	20241219	160420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1151	-25	5	-2.13	600075458	521872	103.32	1136	1174	1136	1528	824	1176	1149.69	1.30	0	-89285	1203	1189	1165	1151	1127	1196	1158	160	352	500	700	1	1	32000000	368	11.17	1.11	12	1.63	103.00	1039.00	2670	20231219	-56.89	1092	20241216	5.40	1970	-41.57	20240102	1092	5.40	20241216	2670	-56.89	20231219	1092	5.40	20241216	1.97	N	033250	500	160 억	417056	N	N	17	N	N
59	20241219	150417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1147	-29	5	-2.47	588864778	512123	101.39	1136	1174	1136	1528	824	1176	1149.69	1.30	0	-88189	1203	1189	1165	1151	1127	1196	1158	160	352	500	700	1	1	32000000	367	11.14	1.10	12	1.60	103.00	1039.00	2670	20231219	-57.04	1092	20241216	5.04	1970	-41.78	20240102	1092	5.04	20241216	2670	-57.04	20231219	1092	5.04	20241216	1.97	N	033250	500	160 억	417056	N	N	17	N	N
60	20241219	140418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1159	-17	5	-1.45	539737613	469426	92.94	1136	1174	1136	1528	824	1176	1149.61	1.30	0	-72737	1203	1189	1165	1151	1127	1196	1158	160	352	500	700	1	1	32000000	371	11.25	1.12	12	1.47	103.00	1039.00	2670	20231219	-56.59	1092	20241216	6.14	1970	-41.17	20240102	1092	6.14	20241216	2670	-56.59	20231219	1092	6.14	20241216	1.97	N	033250	500	160 억	417056	N	N	17	N	N
61	20241219	130417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1157	-19	5	-1.62	501986826	436625	86.45	1136	1174	1136	1528	824	1176	1149.51	1.30	0	-67743	1203	1189	1165	1151	1127	1196	1158	160	352	500	700	1	1	32000000	370	11.23	1.11	12	1.36	103.00	1039.00	2670	20231219	-56.67	1092	20241216	5.95	1970	-41.27	20240102	1092	5.95	20241216	2670	-56.67	20231219	1092	5.95	20241216	1.97	N	033250	500	160 억	417056	N	N	17	N	N
62	20241219	120419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1161	-15	5	-1.28	461578988	401750	79.54	1136	1174	1136	1528	824	1176	1148.71	1.30	0	-54417	1203	1189	1165	1151	1127	1196	1158	160	352	500	700	1	1	32000000	372	11.27	1.12	12	1.26	103.00	1039.00	2670	20231219	-56.52	1092	20241216	6.32	1970	-41.07	20240102	1092	6.32	20241216	2670	-56.52	20231219	1092	6.32	20241216	1.97	N	033250	500	160 억	417056	N	N	17	N	N
63	20241219	110418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1145	-31	5	-2.64	308278987	268084	53.08	1136	1174	1136	1528	824	1176	1149.63	1.30	0	-16536	1203	1189	1165	1151	1127	1196	1158	160	352	500	700	1	1	32000000	366	11.12	1.10	12	0.84	103.00	1039.00	2670	20231219	-57.12	1092	20241216	4.85	1970	-41.88	20240102	1092	4.85	20241216	2670	-57.12	20231219	1092	4.85	20241216	1.97	N	033250	500	160 억	417056	N	N	17	N	N
64	20241219	100413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1150	-26	5	-2.21	176972137	153766	30.44	1136	1174	1136	1528	824	1176	1150.40	1.30	0	6097	1203	1189	1165	1151	1127	1196	1158	160	352	500	700	1	1	32000000	368	11.17	1.11	12	0.48	103.00	1039.00	2670	20231219	-56.93	1092	20241216	5.31	1970	-41.62	20240102	1092	5.31	20241216	2670	-56.93	20231219	1092	5.31	20241216	1.97	N	033250	500	160 억	417056	N	N	17	N	N
65	20241219	090419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1145	-31	5	-2.64	44048295	38521	7.63	1136	1154	1136	1528	824	1176	1140.64	1.30	0	9527	1203	1189	1165	1151	1127	1196	1158	160	352	500	700	1	1	32000000	366	11.12	1.10	12	0.12	103.00	1039.00	2670	20231219	-57.12	1092	20241216	4.85	1970	-41.88	20240102	1092	4.85	20241216	2670	-57.12	20231219	1092	4.85	20241216	1.97	N	033250	500	160 억	417056	N	N	17	N	N
66	20241218	160417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1176	26	2	2.26	575256444	494797	37.12	1151	1179	1141	1495	805	1150	1162.61	1.06	0	77763	1192	1170	1143	1121	1094	1182	1133	160	345	500	690	1	1	32000000	376	11.42	1.13	12	1.55	103.00	1039.00	2670	20231219	-55.96	1092	20241216	7.69	1970	-40.30	20240102	1092	7.69	20241216	2670	-55.96	20231219	1092	7.69	20241216	1.90	N	033250	500	160 억	340211	N	N	17	N	N
67	20241218	150418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1178	28	2	2.43	542803380	467176	35.05	1151	1179	1141	1495	805	1150	1161.88	1.06	0	71308	1192	1170	1143	1121	1094	1182	1133	160	345	500	690	1	1	32000000	377	11.44	1.13	12	1.46	103.00	1039.00	2670	20231219	-55.88	1092	20241216	7.88	1970	-40.20	20240102	1092	7.88	20241216	2670	-55.88	20231219	1092	7.88	20241216	1.90	N	033250	500	160 억	340211	N	N	1	N	N
68	20241218	140417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1164	14	2	1.22	461085214	397467	29.82	1151	1175	1141	1495	805	1150	1160.06	1.06	0	48469	1192	1170	1143	1121	1094	1182	1133	160	345	500	690	1	1	32000000	372	11.30	1.12	12	1.24	103.00	1039.00	2670	20231219	-56.40	1092	20241216	6.59	1970	-40.91	20240102	1092	6.59	20241216	2670	-56.40	20231219	1092	6.59	20241216	1.90	N	033250	500	160 억	340211	N	N	1	N	N
69	20241218	130418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1164	14	2	1.22	415370663	358088	26.86	1151	1175	1141	1495	805	1150	1159.97	1.06	0	46239	1192	1170	1143	1121	1094	1182	1133	160	345	500	690	1	1	32000000	372	11.30	1.12	12	1.12	103.00	1039.00	2670	20231219	-56.40	1092	20241216	6.59	1970	-40.91	20240102	1092	6.59	20241216	2670	-56.40	20231219	1092	6.59	20241216	1.90	N	033250	500	160 억	340211	N	N	1	N	N
70	20241218	120418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1161	11	2	0.96	359580272	310254	23.27	1151	1175	1141	1495	805	1150	1158.99	1.06	0	52446	1192	1170	1143	1121	1094	1182	1133	160	345	500	690	1	1	32000000	372	11.27	1.12	12	0.97	103.00	1039.00	2670	20231219	-56.52	1092	20241216	6.32	1970	-41.07	20240102	1092	6.32	20241216	2670	-56.52	20231219	1092	6.32	20241216	1.90	N	033250	500	160 억	340211	N	N	1	N	N
71	20241218	110418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1163	13	2	1.13	280839114	242540	18.19	1151	1175	1141	1495	805	1150	1157.91	1.06	0	46581	1192	1170	1143	1121	1094	1182	1133	160	345	500	690	1	1	32000000	372	11.29	1.12	12	0.76	103.00	1039.00	2670	20231219	-56.44	1092	20241216	6.50	1970	-40.96	20240102	1092	6.50	20241216	2670	-56.44	20231219	1092	6.50	20241216	1.90	N	033250	500	160 억	340211	N	N	1	N	N
72	20241218	100418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1163	13	2	1.13	177985051	154491	11.59	1151	1163	1141	1495	805	1150	1152.07	1.06	0	37399	1192	1170	1143	1121	1094	1182	1133	160	345	500	690	1	1	32000000	372	11.29	1.12	12	0.48	103.00	1039.00	2670	20231219	-56.44	1092	20241216	6.50	1970	-40.96	20240102	1092	6.50	20241216	2670	-56.44	20231219	1092	6.50	20241216	1.90	N	033250	500	160 억	340211	N	N	1	N	N
73	20241218	090419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1148	-2	5	-0.17	20948607	18307	1.37	1151	1151	1141	1495	805	1150	1144.29	1.06	0	2779	1192	1170	1143	1121	1094	1182	1133	160	345	500	690	1	1	32000000	367	11.15	1.10	12	0.06	103.00	1039.00	2670	20231219	-57.00	1092	20241216	5.13	1970	-41.73	20240102	1092	5.13	20241216	2670	-57.00	20231219	1092	5.13	20241216	1.90	N	033250	500	160 억	340211	N	N	1	N	N
74	20241217	160415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1150	23	2	2.04	1499121826	1325794	43.28	1134	1165	1116	1465	789	1127	1130.68	0.22	0	270991	1234	1180	1136	1082	1038	1158	1060	160	338	500	670	1	1	32000000	368	11.17	1.11	12	4.14	103.00	1039.00	2670	20231219	-56.93	1092	20241216	5.31	1970	-41.62	20240102	1092	5.31	20241216	2670	-56.93	20231219	1092	5.31	20241216	1.64	N	033250	500	160 억	69505	N	N	1	N	N
75	20241217	150417	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1151	24	2	2.13	1450595691	1283588	41.90	1134	1165	1116	1465	789	1127	1130.11	0.22	0	271759	1234	1180	1136	1082	1038	1158	1060	160	338	500	670	1	1	32000000	368	11.17	1.11	12	4.01	103.00	1039.00	2670	20231219	-56.89	1092	20241216	5.40	1970	-41.57	20240102	1092	5.40	20241216	2670	-56.89	20231219	1092	5.40	20241216	1.64	N	033250	500	160 억	69505	N	N	1	N	N
76	20241217	140419	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1145	18	2	1.60	1325247226	1174153	38.33	1134	1165	1116	1465	789	1127	1128.68	0.22	0	282384	1234	1180	1136	1082	1038	1158	1060	160	338	500	670	1	1	32000000	366	11.12	1.10	12	3.67	103.00	1039.00	2670	20231219	-57.12	1092	20241216	4.85	1970	-41.88	20240102	1092	4.85	20241216	2670	-57.12	20231219	1092	4.85	20241216	1.64	N	033250	500	160 억	69505	N	N	1	N	N
77	20241217	130408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1143	16	2	1.42	1146011660	1018167	33.24	1134	1147	1116	1465	789	1127	1125.56	0.22	0	270206	1234	1180	1136	1082	1038	1158	1060	160	338	500	670	1	1	32000000	366	11.10	1.10	12	3.18	103.00	1039.00	2670	20231219	-57.19	1092	20241216	4.67	1970	-41.98	20240102	1092	4.67	20241216	2670	-57.19	20231219	1092	4.67	20241216	1.64	N	033250	500	160 억	69505	N	N	1	N	N
78	20241217	120416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1126	-1	5	-0.09	997171157	887071	28.96	1134	1139	1116	1465	789	1127	1124.12	0.22	0	225699	1234	1180	1136	1082	1038	1158	1060	160	338	500	670	1	1	32000000	360	10.93	1.08	12	2.77	103.00	1039.00	2670	20231219	-57.83	1092	20241216	3.11	1970	-42.84	20240102	1092	3.11	20241216	2670	-57.83	20231219	1092	3.11	20241216	1.64	N	033250	500	160 억	69505	N	N	1	N	N
79	20241217	110416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1125	-2	5	-0.18	793984984	705886	23.04	1134	1139	1116	1465	789	1127	1124.81	0.22	0	189953	1234	1180	1136	1082	1038	1158	1060	160	338	500	670	1	1	32000000	360	10.92	1.08	12	2.21	103.00	1039.00	2670	20231219	-57.87	1092	20241216	3.02	1970	-42.89	20240102	1092	3.02	20241216	2670	-57.87	20231219	1092	3.02	20241216	1.64	N	033250	500	160 억	69505	N	N	1	N	N
80	20241217	100408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1124	-3	5	-0.27	435967003	387419	12.65	1134	1139	1116	1465	789	1127	1125.31	0.22	0	49416	1234	1180	1136	1082	1038	1158	1060	160	338	500	670	1	1	32000000	360	10.91	1.08	12	1.21	103.00	1039.00	2670	20231219	-57.90	1092	20241216	2.93	1970	-42.94	20240102	1092	2.93	20241216	2670	-57.90	20231219	1092	2.93	20241216	1.64	N	033250	500	160 억	69505	N	N	1	N	N
81	20241217	090416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1120	-7	5	-0.62	65213102	57829	1.89	1134	1134	1120	1465	789	1127	1127.69	0.22	0	-2410	1234	1180	1136	1082	1038	1158	1060	160	338	500	670	1	1	32000000	358	10.87	1.08	12	0.18	103.00	1039.00	2670	20231219	-58.05	1092	20241216	2.56	1970	-43.15	20240102	1092	2.56	20241216	2670	-58.05	20231219	1092	2.56	20241216	1.64	N	033250	500	160 억	69505	N	N	1	N	N
82	20241216	160414	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1127	-172	5	-13.24	3395409795	3028994	227.30	1167	1190	1092	1688	910	1299	1120.59	1.11	0	-285269	1349	1323	1282	1256	1215	1337	1270	160	389	500	770	1	1	32000000	361	10.94	1.08	12	9.47	103.00	1039.00	2670	20231219	-57.79	1092	20241216	3.21	1970	-42.79	20240102	1092	3.21	20241216	2670	-57.79	20231219	1092	3.21	20241216	1.43	N	033250	500	160 억	353979	N	N	1	N	N
83	20241216	150416	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1133	-166	5	-12.78	3317691010	2960029	222.12	1167	1190	1092	1688	910	1299	1120.45	1.11	0	-272369	1349	1323	1282	1256	1215	1337	1270	160	389	500	770	1	1	32000000	363	11.00	1.09	12	9.25	103.00	1039.00	2670	20231219	-57.57	1092	20241216	3.75	1970	-42.49	20240102	1092	3.75	20241216	2670	-57.57	20231219	1092	3.75	20241216	1.43	N	033250	500	160 억	353979	N	N	34	N	N
84	20241216	140415	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1118	-181	5	-13.93	3186235521	2842999	213.34	1167	1190	1092	1688	910	1299	1120.33	1.11	0	-260520	1349	1323	1282	1256	1215	1337	1270	160	389	500	770	1	1	32000000	358	10.85	1.08	12	8.88	103.00	1039.00	2670	20231219	-58.13	1092	20241216	2.38	1970	-43.25	20240102	1092	2.38	20241216	2670	-58.13	20231219	1092	2.38	20241216	1.43	N	033250	500	160 억	353979	N	N	34	N	N
85	20241216	130416	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1124	-175	5	-13.47	2900280071	2586852	194.12	1167	1190	1092	1688	910	1299	1120.72	1.11	0	-243127	1349	1323	1282	1256	1215	1337	1270	160	389	500	770	1	1	32000000	360	10.91	1.08	12	8.08	103.00	1039.00	2670	20231219	-57.90	1092	20241216	2.93	1970	-42.94	20240102	1092	2.93	20241216	2670	-57.90	20231219	1092	2.93	20241216	1.43	N	033250	500	160 억	353979	N	N	34	N	N
86	20241216	120416	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1137	-162	5	-12.47	2717869035	2425252	181.99	1167	1190	1092	1688	910	1299	1120.18	1.11	0	-213813	1349	1323	1282	1256	1215	1337	1270	160	389	500	770	1	1	32000000	364	11.04	1.09	12	7.58	103.00	1039.00	2670	20231219	-57.42	1092	20241216	4.12	1970	-42.28	20240102	1092	4.12	20241216	2670	-57.42	20231219	1092	4.12	20241216	1.43	N	033250	500	160 억	353979	N	N	34	N	N
87	20241216	110415	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1125	-174	5	-13.39	2297308020	2055701	154.26	1167	1190	1092	1688	910	1299	1116.97	1.11	0	-232272	1349	1323	1282	1256	1215	1337	1270	160	389	500	770	1	1	32000000	360	10.92	1.08	12	6.42	103.00	1039.00	2670	20231219	-57.87	1092	20241216	3.02	1970	-42.89	20240102	1092	3.02	20241216	2670	-57.87	20231219	1092	3.02	20241216	1.43	N	033250	500	160 억	353979	N	N	34	N	N
88	20241216	100416	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1108	-191	5	-14.70	1719070648	1534689	115.16	1167	1190	1092	1688	910	1299	1119.40	1.11	0	-207379	1349	1323	1282	1256	1215	1337	1270	160	389	500	770	1	1	32000000	355	10.76	1.07	12	4.80	103.00	1039.00	2670	20231219	-58.50	1092	20241216	1.47	1970	-43.76	20240102	1092	1.47	20241216	2670	-58.50	20231219	1092	1.47	20241216	1.43	N	033250	500	160 억	353979	N	N	34	N	N
89	20241216	090417	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1122	-177	5	-13.63	590469503	515244	38.66	1167	1190	1096	1688	910	1299	1144.08	1.11	0	664	1349	1323	1282	1256	1215	1337	1270	160	389	500	770	1	1	32000000	359	10.89	1.08	12	1.61	103.00	1039.00	2670	20231219	-57.98	1096	20241216	2.37	1970	-43.05	20240102	1096	2.37	20241216	2670	-57.98	20231219	1096	2.37	20241216	1.43	N	033250	500	160 억	353979	N	N	34	N	N
90	20241213	160409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1299	16	2	1.25	1676889267	1320939	60.44	1284	1308	1241	1667	899	1283	1269.43	0.74	0	117648	1423	1353	1309	1239	1195	1331	1217	160	384	500	760	1	1	32000000	416	12.61	1.25	12	4.13	103.00	1039.00	2690	20231206	-51.71	1120	20240411	15.98	1970	-34.06	20240102	1120	15.98	20240411	2670	-51.35	20231219	1120	15.98	20240411	1.21	N	033250	500	160 억	237126	N	N	34	N	N
91	20241213	150415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1299	16	2	1.25	1564293795	1233765	56.45	1284	1308	1241	1667	899	1283	1267.89	0.74	0	123126	1423	1353	1309	1239	1195	1331	1217	160	384	500	760	1	1	32000000	416	12.61	1.25	12	3.86	103.00	1039.00	2690	20231206	-51.71	1120	20240411	15.98	1970	-34.06	20240102	1120	15.98	20240411	2670	-51.35	20231219	1120	15.98	20240411	1.21	N	033250	500	160 억	237126	N	N	0	N	N
92	20241213	140416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1286	3	2	0.23	1373911742	1085825	49.68	1284	1293	1241	1667	899	1283	1265.30	0.74	0	90628	1423	1353	1309	1239	1195	1331	1217	160	384	500	760	1	1	32000000	412	12.49	1.24	12	3.39	103.00	1039.00	2690	20231206	-52.19	1120	20240411	14.82	1970	-34.72	20240102	1120	14.82	20240411	2670	-51.84	20231219	1120	14.82	20240411	1.21	N	033250	500	160 억	237126	N	N	0	N	N
93	20241213	130416	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1283	0	3	0.00	1272286329	1006820	46.07	1284	1292	1241	1667	899	1283	1263.65	0.74	0	59173	1423	1353	1309	1239	1195	1331	1217	160	384	500	760	1	1	32000000	411	12.46	1.23	12	3.15	103.00	1039.00	2690	20231206	-52.30	1120	20240411	14.55	1970	-34.87	20240102	1120	14.55	20240411	2670	-51.95	20231219	1120	14.55	20240411	1.21	N	033250	500	160 억	237126	N	N	0	N	N
94	20241213	120415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1280	-3	5	-0.23	977416731	776991	35.55	1284	1289	1241	1667	899	1283	1257.92	0.74	0	22717	1423	1353	1309	1239	1195	1331	1217	160	384	500	760	1	1	32000000	410	12.43	1.23	12	2.43	103.00	1039.00	2690	20231206	-52.42	1120	20240411	14.29	1970	-35.03	20240102	1120	14.29	20240411	2670	-52.06	20231219	1120	14.29	20240411	1.21	N	033250	500	160 억	237126	N	N	0	N	N
95	20241213	110414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1276	-7	5	-0.55	817789939	652235	29.84	1284	1289	1241	1667	899	1283	1253.78	0.74	0	-29584	1423	1353	1309	1239	1195	1331	1217	160	384	500	760	1	1	32000000	408	12.39	1.23	12	2.04	103.00	1039.00	2690	20231206	-52.57	1120	20240411	13.93	1970	-35.23	20240102	1120	13.93	20240411	2670	-52.21	20231219	1120	13.93	20240411	1.21	N	033250	500	160 억	237126	N	N	0	N	N
96	20241213	100414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1248	-35	5	-2.73	701424680	559773	25.61	1284	1289	1241	1667	899	1283	1253.00	0.74	0	-44107	1423	1353	1309	1239	1195	1331	1217	160	384	500	760	1	1	32000000	399	12.12	1.20	12	1.75	103.00	1039.00	2690	20231206	-53.61	1120	20240411	11.43	1970	-36.65	20240102	1120	11.43	20240411	2670	-53.26	20231219	1120	11.43	20240411	1.21	N	033250	500	160 억	237126	N	N	0	N	N
97	20241213	090415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1251	-32	5	-2.49	202930526	160350	7.34	1284	1289	1244	1667	899	1283	1265.43	0.74	0	505	1423	1353	1309	1239	1195	1331	1217	160	384	500	760	1	1	32000000	400	12.15	1.20	12	0.50	103.00	1039.00	2690	20231206	-53.49	1120	20240411	11.70	1970	-36.50	20240102	1120	11.70	20240411	2670	-53.15	20231219	1120	11.70	20240411	1.21	N	033250	500	160 억	237126	N	N	0	N	N
98	20241212	160420	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1283	-18	5	-1.38	2833535700	2153534	101.38	1322	1379	1265	1691	911	1301	1315.88	0.74	0	-856	1428	1364	1325	1261	1222	1345	1242	160	390	500	780	1	1	32000000	411	12.46	1.23	12	6.73	103.00	1039.00	2690	20231206	-52.30	1120	20240411	14.55	1970	-34.87	20240102	1120	14.55	20240411	2670	-51.95	20231219	1120	14.55	20240411	1.39	N	033250	500	160 억	237098	N	N	0	N	N
99	20241212	150414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1283	-18	5	-1.38	2779859372	2111637	99.40	1322	1379	1265	1691	911	1301	1316.49	0.74	0	686	1428	1364	1325	1261	1222	1345	1242	160	390	500	780	1	1	32000000	411	12.46	1.23	12	6.60	103.00	1039.00	2690	20231206	-52.30	1120	20240411	14.55	1970	-34.87	20240102	1120	14.55	20240411	2670	-51.95	20231219	1120	14.55	20240411	1.39	N	033250	500	160 억	237098	N	N	0	N	N
100	20241212	140413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1285	-16	5	-1.23	2568281510	1945872	91.60	1322	1379	1267	1691	911	1301	1319.92	0.74	0	-3553	1428	1364	1325	1261	1222	1345	1242	160	390	500	780	1	1	32000000	411	12.48	1.24	12	6.08	103.00	1039.00	2690	20231206	-52.23	1120	20240411	14.73	1970	-34.77	20240102	1120	14.73	20240411	2670	-51.87	20231219	1120	14.73	20240411	1.39	N	033250	500	160 억	237098	N	N	0	N	N
101	20241212	130411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1291	-10	5	-0.77	2384262022	1803321	84.89	1322	1379	1267	1691	911	1301	1322.22	0.74	0	6204	1428	1364	1325	1261	1222	1345	1242	160	390	500	780	1	1	32000000	413	12.53	1.24	12	5.64	103.00	1039.00	2690	20231206	-52.01	1120	20240411	15.27	1970	-34.47	20240102	1120	15.27	20240411	2670	-51.65	20231219	1120	15.27	20240411	1.39	N	033250	500	160 억	237098	N	N	0	N	N
102	20241212	120411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1267	-34	5	-2.61	2117488771	1595151	75.09	1322	1379	1267	1691	911	1301	1327.55	0.74	0	-6858	1428	1364	1325	1261	1222	1345	1242	160	390	500	780	1	1	32000000	405	12.30	1.22	12	4.98	103.00	1039.00	2690	20231206	-52.90	1120	20240411	13.12	1970	-35.69	20240102	1120	13.12	20240411	2670	-52.55	20231219	1120	13.12	20240411	1.39	N	033250	500	160 억	237098	N	N	0	N	N
103	20241212	110411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1334	33	2	2.54	1543082008	1154428	54.34	1322	1379	1301	1691	911	1301	1336.85	0.74	0	84393	1428	1364	1325	1261	1222	1345	1242	160	390	500	780	1	1	32000000	427	12.95	1.28	12	3.61	103.00	1039.00	2690	20231206	-50.41	1120	20240411	19.11	1970	-32.28	20240102	1120	19.11	20240411	2670	-50.04	20231219	1120	19.11	20240411	1.39	N	033250	500	160 억	237098	N	N	0	N	N
104	20241212	100410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1317	16	2	1.23	1201317921	897581	42.25	1322	1379	1301	1691	911	1301	1338.65	0.74	0	50163	1428	1364	1325	1261	1222	1345	1242	160	390	500	780	1	1	32000000	421	12.79	1.27	12	2.80	103.00	1039.00	2690	20231206	-51.04	1120	20240411	17.59	1970	-33.15	20240102	1120	17.59	20240411	2670	-50.67	20231219	1120	17.59	20240411	1.39	N	033250	500	160 억	237098	N	N	0	N	N
105	20241212	090413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1373	72	2	5.53	332412679	245940	11.58	1322	1379	1320	1691	911	1301	1352.87	0.74	0	69641	1428	1364	1325	1261	1222	1345	1242	160	390	500	780	1	1	32000000	439	13.33	1.32	12	0.77	103.00	1039.00	2690	20231206	-48.96	1120	20240411	22.59	1970	-30.30	20240102	1120	22.59	20240411	2670	-48.58	20231219	1120	22.59	20240411	1.39	N	033250	500	160 억	237098	N	N	0	N	N
106	20241211	160410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1301	-111	5	-7.86	2753098718	2093160	66.79	1368	1389	1286	1835	989	1412	1315.35	1.75	0	-329793	1659	1535	1405	1281	1151	1597	1343	160	423	500	840	1	1	32000000	416	12.63	1.25	12	6.54	103.00	1039.00	2730	20231204	-52.34	1120	20240411	16.16	1970	-33.96	20240102	1120	16.16	20240411	2670	-51.27	20231219	1120	16.16	20240411	2.09	N	033250	500	160 억	561181	N	N	1	N	N
107	20241211	150318	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1311	-101	5	-7.15	2593647337	1971009	62.89	1368	1389	1286	1835	989	1412	1315.90	1.75	0	-328758	1659	1535	1405	1281	1151	1597	1343	160	423	500	840	1	1	32000000	420	12.73	1.26	12	6.16	103.00	1039.00	2730	20231204	-51.98	1120	20240411	17.05	1970	-33.45	20240102	1120	17.05	20240411	2670	-50.90	20231219	1120	17.05	20240411	2.09	N	033250	500	160 억	561181	N	N	1	N	N
108	20241211	140412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1303	-109	5	-7.72	2389905542	1815307	57.93	1368	1389	1286	1835	989	1412	1316.53	1.75	0	-334816	1659	1535	1405	1281	1151	1597	1343	160	423	500	840	1	1	32000000	417	12.65	1.25	12	5.67	103.00	1039.00	2730	20231204	-52.27	1120	20240411	16.34	1970	-33.86	20240102	1120	16.34	20240411	2670	-51.20	20231219	1120	16.34	20240411	2.09	N	033250	500	160 억	561181	N	N	1	N	N
109	20241211	130413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1305	-107	5	-7.58	2298010947	1744743	55.67	1368	1389	1286	1835	989	1412	1317.10	1.75	0	-333335	1659	1535	1405	1281	1151	1597	1343	160	423	500	840	1	1	32000000	418	12.67	1.26	12	5.45	103.00	1039.00	2730	20231204	-52.20	1120	20240411	16.52	1970	-33.76	20240102	1120	16.52	20240411	2670	-51.12	20231219	1120	16.52	20240411	2.09	N	033250	500	160 억	561181	N	N	1	N	N
110	20241211	120414	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1294	-118	5	-8.36	2075744121	1573953	50.22	1368	1389	1286	1835	989	1412	1318.81	1.75	0	-320292	1659	1535	1405	1281	1151	1597	1343	160	423	500	840	1	1	32000000	414	12.56	1.25	12	4.92	103.00	1039.00	2730	20231204	-52.60	1120	20240411	15.54	1970	-34.31	20240102	1120	15.54	20240411	2670	-51.54	20231219	1120	15.54	20240411	2.09	N	033250	500	160 억	561181	N	N	1	N	N
111	20241211	110412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1301	-111	5	-7.86	1708166463	1289636	41.15	1368	1389	1300	1835	989	1412	1324.53	1.75	0	-237304	1659	1535	1405	1281	1151	1597	1343	160	423	500	840	1	1	32000000	416	12.63	1.25	12	4.03	103.00	1039.00	2730	20231204	-52.34	1120	20240411	16.16	1970	-33.96	20240102	1120	16.16	20240411	2670	-51.27	20231219	1120	16.16	20240411	2.09	N	033250	500	160 억	561181	N	N	1	N	N
112	20241211	100413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1318	-94	5	-6.66	1336141816	1005440	32.08	1368	1389	1305	1835	989	1412	1328.91	1.75	0	-135405	1659	1535	1405	1281	1151	1597	1343	160	423	500	840	1	1	32000000	422	12.80	1.27	12	3.14	103.00	1039.00	2730	20231204	-51.72	1120	20240411	17.68	1970	-33.10	20240102	1120	17.68	20240411	2670	-50.64	20231219	1120	17.68	20240411	2.09	N	033250	500	160 억	561181	N	N	1	N	N
113	20241211	090415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1357	-55	5	-3.90	255095141	189584	6.05	1368	1389	1319	1835	989	1412	1345.53	1.75	0	28990	1659	1535	1405	1281	1151	1597	1343	160	423	500	840	1	1	32000000	434	13.17	1.31	12	0.59	103.00	1039.00	2730	20231204	-50.29	1120	20240411	21.16	1970	-31.12	20240102	1120	21.16	20240411	2670	-49.18	20231219	1120	21.16	20240411	2.09	N	033250	500	160 억	561181	N	N	1	N	N
114	20241210	160411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1412	66	2	4.90	4396542915	3124009	109.27	1280	1529	1275	1749	943	1346	1407.34	0.79	0	315522	1620	1482	1379	1241	1138	1431	1190	160	403	500	800	1	1	32000000	452	13.71	1.36	12	9.76	103.00	1039.00	2875	20231201	-50.89	1120	20240411	26.07	1970	-28.32	20240102	1120	26.07	20240411	2670	-47.12	20231219	1120	26.07	20240411	2.26	N	033250	500	160 억	251451	N	N	1	N	N
115	20241210	150411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1425	79	2	5.87	4287437731	3046979	106.57	1280	1529	1275	1749	943	1346	1407.12	0.79	0	292193	1620	1482	1379	1241	1138	1431	1190	160	403	500	800	1	1	32000000	456	13.83	1.37	12	9.52	103.00	1039.00	2875	20231201	-50.43	1120	20240411	27.23	1970	-27.66	20240102	1120	27.23	20240411	2670	-46.63	20231219	1120	27.23	20240411	2.26	N	033250	500	160 억	251451	N	N	0	N	N
116	20241210	140411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1433	87	2	6.46	4124766227	2933444	102.60	1280	1529	1275	1749	943	1346	1406.13	0.79	0	274842	1620	1482	1379	1241	1138	1431	1190	160	403	500	800	1	1	32000000	459	13.91	1.38	12	9.17	103.00	1039.00	2875	20231201	-50.16	1120	20240411	27.95	1970	-27.26	20240102	1120	27.95	20240411	2670	-46.33	20231219	1120	27.95	20240411	2.26	N	033250	500	160 억	251451	N	N	0	N	N
117	20241210	130410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1413	67	2	4.98	3936659433	2800917	97.97	1280	1529	1275	1749	943	1346	1405.50	0.79	0	249050	1620	1482	1379	1241	1138	1431	1190	160	403	500	800	1	1	32000000	452	13.72	1.36	12	8.75	103.00	1039.00	2875	20231201	-50.85	1120	20240411	26.16	1970	-28.27	20240102	1120	26.16	20240411	2670	-47.08	20231219	1120	26.16	20240411	2.26	N	033250	500	160 억	251451	N	N	0	N	N
118	20241210	120410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1465	119	2	8.84	2894385880	2079579	72.74	1280	1529	1275	1749	943	1346	1391.82	0.79	0	241878	1620	1482	1379	1241	1138	1431	1190	160	403	500	800	1	1	32000000	469	14.22	1.41	12	6.50	103.00	1039.00	2875	20231201	-49.04	1120	20240411	30.80	1970	-25.63	20240102	1120	30.80	20240411	2670	-45.13	20231219	1120	30.80	20240411	2.26	N	033250	500	160 억	251451	N	N	0	N	N
119	20241210	110409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1350	4	2	0.30	1333684568	1013764	35.46	1280	1367	1275	1749	943	1346	1315.56	0.79	0	84606	1620	1482	1379	1241	1138	1431	1190	160	403	500	800	1	1	32000000	432	13.11	1.30	12	3.17	103.00	1039.00	2875	20231201	-53.04	1120	20240411	20.54	1970	-31.47	20240102	1120	20.54	20240411	2670	-49.44	20231219	1120	20.54	20240411	2.26	N	033250	500	160 억	251451	N	N	0	N	N
120	20241210	100409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1321	-25	5	-1.86	992752480	760323	26.59	1280	1339	1275	1749	943	1346	1305.68	0.79	0	63928	1620	1482	1379	1241	1138	1431	1190	160	403	500	800	1	1	32000000	423	12.83	1.27	12	2.38	103.00	1039.00	2875	20231201	-54.05	1120	20240411	17.95	1970	-32.94	20240102	1120	17.95	20240411	2670	-50.52	20231219	1120	17.95	20240411	2.26	N	033250	500	160 억	251451	N	N	0	N	N
121	20241210	090412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1320	-26	5	-1.93	157166332	121885	4.26	1280	1324	1280	1749	943	1346	1289.27	0.79	0	64442	1620	1482	1379	1241	1138	1431	1190	160	403	500	800	1	1	32000000	422	12.82	1.27	12	0.38	103.00	1039.00	2875	20231201	-54.09	1120	20240411	17.86	1970	-32.99	20240102	1120	17.86	20240411	2670	-50.56	20231219	1120	17.86	20240411	2.26	N	033250	500	160 억	251451	N	N	0	N	N
122	20241209	160408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1346	-152	5	-10.15	3961576869	2842550	53.56	1435	1517	1276	1947	1049	1498	1392.95	1.53	0	-236193	1776	1636	1514	1374	1252	1707	1445	160	449	500	890	1	1	32000000	431	13.07	1.30	12	8.88	103.00	1039.00	2875	20231201	-53.18	1120	20240411	20.18	1970	-31.68	20240102	1120	20.18	20240411	2670	-49.59	20231219	1120	20.18	20240411	1.55	N	033250	500	160 억	488634	N	N	0	N	N
123	20241209	150411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1303	-195	5	-13.02	3794400898	2717049	51.19	1435	1517	1276	1947	1049	1498	1395.67	1.53	0	-174738	1776	1636	1514	1374	1252	1707	1445	160	449	500	890	1	1	32000000	417	12.65	1.25	12	8.49	103.00	1039.00	2875	20231201	-54.68	1120	20240411	16.34	1970	-33.86	20240102	1120	16.34	20240411	2670	-51.20	20231219	1120	16.34	20240411	1.55	N	033250	500	160 억	488634	N	N	0	N	N
124	20241209	140410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1315	-183	5	-12.22	3536597006	2518624	47.46	1435	1517	1276	1947	1049	1498	1403.33	1.53	0	-171150	1776	1636	1514	1374	1252	1707	1445	160	449	500	890	1	1	32000000	421	12.77	1.27	12	7.87	103.00	1039.00	2875	20231201	-54.26	1120	20240411	17.41	1970	-33.25	20240102	1120	17.41	20240411	2670	-50.75	20231219	1120	17.41	20240411	1.55	N	033250	500	160 억	488634	N	N	0	N	N
125	20241209	130411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1284	-214	5	-14.29	3277699514	2319057	43.70	1435	1517	1276	1947	1049	1498	1412.55	1.53	0	-182851	1776	1636	1514	1374	1252	1707	1445	160	449	500	890	1	1	32000000	411	12.47	1.24	12	7.25	103.00	1039.00	2875	20231201	-55.34	1120	20240411	14.64	1970	-34.82	20240102	1120	14.64	20240411	2670	-51.91	20231219	1120	14.64	20240411	1.55	N	033250	500	160 억	488634	N	N	0	N	N
126	20241209	120409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1383	-115	5	-7.68	2550054628	1768331	33.32	1435	1517	1377	1947	1049	1498	1441.35	1.53	0	-187858	1776	1636	1514	1374	1252	1707	1445	160	449	500	890	1	1	32000000	443	13.43	1.33	12	5.53	103.00	1039.00	2875	20231201	-51.90	1120	20240411	23.48	1970	-29.80	20240102	1120	23.48	20240411	2670	-48.20	20231219	1120	23.48	20240411	1.55	N	033250	500	160 억	488634	N	N	0	N	N
127	20241209	110410	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1405	-93	5	-6.21	2313558128	1598574	30.12	1435	1517	1377	1947	1049	1498	1446.54	1.53	0	-145870	1776	1636	1514	1374	1252	1707	1445	160	449	500	890	1	1	32000000	450	13.64	1.35	12	5.00	103.00	1039.00	2875	20231201	-51.13	1120	20240411	25.45	1970	-28.68	20240102	1120	25.45	20240411	2670	-47.38	20231219	1120	25.45	20240411	1.55	N	033250	500	160 억	488634	N	N	0	N	N
128	20241209	100409	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1453	-45	5	-3.00	1641782258	1124683	21.19	1435	1517	1416	1947	1049	1498	1458.99	1.53	0	-59500	1776	1636	1514	1374	1252	1707	1445	160	449	500	890	1	1	32000000	465	14.11	1.40	12	3.51	103.00	1039.00	2875	20231201	-49.46	1120	20240411	29.73	1970	-26.24	20240102	1120	29.73	20240411	2670	-45.58	20231219	1120	29.73	20240411	1.55	N	033250	500	160 억	488634	N	N	0	N	N
129	20241209	090408	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1466	-32	5	-2.14	308039188	212957	4.01	1435	1479	1417	1947	1049	1498	1440.41	1.53	0	34624	1776	1636	1514	1374	1252	1707	1445	160	449	500	890	1	1	32000000	469	14.23	1.41	12	0.67	103.00	1039.00	2875	20231201	-49.01	1120	20240411	30.89	1970	-25.58	20240102	1120	30.89	20240411	2670	-45.09	20231219	1120	30.89	20240411	1.55	N	033250	500	160 억	488634	N	N	0	N	N
130	20241206	160406	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1498	82	2	5.79	8089418349	5254044	178.67	1405	1654	1392	1840	992	1416	1539.86	0.75	0	248177	1564	1490	1422	1348	1280	1456	1314	160	424	500	840	1	1	32000000	479	14.54	1.44	12	16.42	103.00	1039.00	2875	20231201	-47.90	1120	20240411	33.75	1970	-23.96	20240102	1120	33.75	20240411	2690	-44.31	20231206	1120	33.75	20240411	1.40	N	033250	500	160 억	239642	N	N	0	N	N
131	20241206	150407	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1527	111	2	7.84	7859060321	5101175	173.47	1405	1654	1392	1840	992	1416	1540.68	0.75	0	233823	1564	1490	1422	1348	1280	1456	1314	160	424	500	840	1	1	32000000	489	14.83	1.47	12	15.94	103.00	1039.00	2875	20231201	-46.89	1120	20240411	36.34	1970	-22.49	20240102	1120	36.34	20240411	2690	-43.23	20231206	1120	36.34	20240411	1.40	N	033250	500	160 억	239642	N	N	0	N	N
132	20241206	140406	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1477	61	2	4.31	7319147094	4744424	161.34	1405	1654	1392	1840	992	1416	1542.73	0.75	0	205229	1564	1490	1422	1348	1280	1456	1314	160	424	500	840	1	1	32000000	473	14.34	1.42	12	14.83	103.00	1039.00	2875	20231201	-48.63	1120	20240411	31.88	1970	-25.03	20240102	1120	31.88	20240411	2690	-45.09	20231206	1120	31.88	20240411	1.40	N	033250	500	160 억	239642	N	N	0	N	N
133	20241206	130407	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1469	53	2	3.74	6235814160	3997660	135.95	1405	1654	1392	1840	992	1416	1559.93	0.75	0	129918	1564	1490	1422	1348	1280	1456	1314	160	424	500	840	1	1	32000000	470	14.26	1.41	12	12.49	103.00	1039.00	2875	20231201	-48.90	1120	20240411	31.16	1970	-25.43	20240102	1120	31.16	20240411	2690	-45.39	20231206	1120	31.16	20240411	1.40	N	033250	500	160 억	239642	N	N	0	N	N
134	20241206	120405	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1550	134	2	9.46	5516438405	3521273	119.75	1405	1654	1392	1840	992	1416	1566.67	0.75	0	191249	1564	1490	1422	1348	1280	1456	1314	160	424	500	840	1	1	32000000	496	15.05	1.49	12	11.00	103.00	1039.00	2875	20231201	-46.09	1120	20240411	38.39	1970	-21.32	20240102	1120	38.39	20240411	2690	-42.38	20231206	1120	38.39	20240411	1.40	N	033250	500	160 억	239642	N	N	0	N	N
135	20241206	110407	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1570	154	2	10.88	4750906994	3022620	102.79	1405	1654	1392	1840	992	1416	1571.87	0.75	0	173619	1564	1490	1422	1348	1280	1456	1314	160	424	500	840	1	1	32000000	502	15.24	1.51	12	9.45	103.00	1039.00	2875	20231201	-45.39	1120	20240411	40.18	1970	-20.30	20240102	1120	40.18	20240411	2690	-41.64	20231206	1120	40.18	20240411	1.40	N	033250	500	160 억	239642	N	N	0	N	N
136	20241206	100404	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1645	229	2	16.17	3395088613	2174058	73.93	1405	1654	1392	1840	992	1416	1561.75	0.75	0	111587	1564	1490	1422	1348	1280	1456	1314	160	424	500	840	1	1	32000000	526	15.97	1.58	12	6.79	103.00	1039.00	2875	20231201	-42.78	1120	20240411	46.88	1970	-16.50	20240102	1120	46.88	20240411	2690	-38.85	20231206	1120	46.88	20240411	1.40	N	033250	500	160 억	239642	N	N	0	N	N
137	20241206	090406	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1410	-6	5	-0.42	98120655	69559	2.37	1405	1429	1401	1840	992	1416	1410.48	0.75	0	15248	1564	1490	1422	1348	1280	1456	1314	160	424	500	840	1	1	32000000	451	13.69	1.36	12	0.22	103.00	1039.00	2875	20231201	-50.96	1120	20240411	25.89	1970	-28.43	20240102	1120	25.89	20240411	2690	-47.58	20231206	1120	25.89	20240411	1.40	N	033250	500	160 억	239642	N	N	0	N	N
138	20241205	160400	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1416	-214	5	-13.13	4138092727	2930326	39.29	1437	1496	1354	2115	1141	1630	1412.16	1.83	0	-340091	1849	1739	1545	1435	1241	1794	1490	160	485	500	970	1	1	32000000	453	13.75	1.36	12	9.16	103.00	1039.00	2965	20231128	-52.24	1120	20240411	26.43	1970	-28.12	20240102	1120	26.43	20240411	2690	-47.36	20231206	1120	26.43	20240411	1.39	N	033250	500	160 억	585879	N	N	0	N	N
139	20241205	150403	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1435	-195	5	-11.96	4039962042	2861277	38.36	1437	1496	1354	2115	1141	1630	1411.94	1.83	0	-341507	1849	1739	1545	1435	1241	1794	1490	160	485	500	970	1	1	32000000	459	13.93	1.38	12	8.94	103.00	1039.00	2965	20231128	-51.60	1120	20240411	28.12	1970	-27.16	20240102	1120	28.12	20240411	2690	-46.65	20231206	1120	28.12	20240411	1.39	N	033250	500	160 억	585879	N	N	0	N	N
140	20241205	140401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1423	-207	5	-12.70	3494967555	2480462	33.26	1437	1496	1354	2115	1141	1630	1409.00	1.83	0	-338193	1849	1739	1545	1435	1241	1794	1490	160	485	500	970	1	1	32000000	455	13.82	1.37	12	7.75	103.00	1039.00	2965	20231128	-52.01	1120	20240411	27.05	1970	-27.77	20240102	1120	27.05	20240411	2690	-47.10	20231206	1120	27.05	20240411	1.39	N	033250	500	160 억	585879	N	N	0	N	N
141	20241205	130401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1398	-232	5	-14.23	3316931952	2353966	31.56	1437	1496	1354	2115	1141	1630	1409.08	1.83	0	-393543	1849	1739	1545	1435	1241	1794	1490	160	485	500	970	1	1	32000000	447	13.57	1.35	12	7.36	103.00	1039.00	2965	20231128	-52.85	1120	20240411	24.82	1970	-29.04	20240102	1120	24.82	20240411	2690	-48.03	20231206	1120	24.82	20240411	1.39	N	033250	500	160 억	585879	N	N	0	N	N
142	20241205	120402	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1405	-225	5	-13.80	3124347752	2215802	29.71	1437	1496	1354	2115	1141	1630	1410.03	1.83	0	-390831	1849	1739	1545	1435	1241	1794	1490	160	485	500	970	1	1	32000000	450	13.64	1.35	12	6.92	103.00	1039.00	2965	20231128	-52.61	1120	20240411	25.45	1970	-28.68	20240102	1120	25.45	20240411	2690	-47.77	20231206	1120	25.45	20240411	1.39	N	033250	500	160 억	585879	N	N	0	N	N
143	20241205	110400	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1381	-249	5	-15.28	2835888911	2008977	26.93	1437	1496	1354	2115	1141	1630	1411.60	1.83	0	-367772	1849	1739	1545	1435	1241	1794	1490	160	485	500	970	1	1	32000000	442	13.41	1.33	12	6.28	103.00	1039.00	2965	20231128	-53.42	1120	20240411	23.30	1970	-29.90	20240102	1120	23.30	20240411	2690	-48.66	20231206	1120	23.30	20240411	1.39	N	033250	500	160 억	585879	N	N	0	N	N
144	20241205	100358	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1389	-241	5	-14.79	2336963117	1645793	22.06	1437	1496	1369	2115	1141	1630	1419.96	1.83	0	-331421	1849	1739	1545	1435	1241	1794	1490	160	485	500	970	1	1	32000000	444	13.49	1.34	12	5.14	103.00	1039.00	2965	20231128	-53.15	1120	20240411	24.02	1970	-29.49	20240102	1120	24.02	20240411	2690	-48.36	20231206	1120	24.02	20240411	1.39	N	033250	500	160 억	585879	N	N	0	N	N
145	20241205	090401	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1381	-249	5	-15.28	345170678	244248	3.27	1437	1438	1376	2115	1141	1630	1413.17	1.83	0	-41171	1849	1739	1545	1435	1241	1794	1490	160	485	500	970	1	1	32000000	442	13.41	1.33	12	0.76	103.00	1039.00	2965	20231128	-53.42	1120	20240411	23.30	1970	-29.90	20240102	1120	23.30	20240411	2690	-48.66	20231206	1120	23.30	20240411	1.39	N	033250	500	160 억	585879	N	N	0	N	N
146	20241204	160355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1630	340	2	26.36	11171598122	7330867	7639.74	1379	1655	1351	1677	903	1290	1523.87	1.02	0	248917	1315	1302	1286	1273	1257	1309	1280	160	387	500	770	1	1	32000000	522	15.83	1.57	12	22.91	103.00	1039.00	3135	20231127	-48.01	1120	20240411	45.54	1970	-17.26	20240102	1120	45.54	20240411	2730	-40.29	20231204	1120	45.54	20240411	1.37	N	033250	500	160 억	326596	N	N	1	N	N
147	20241204	150356	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1615	325	2	25.19	10545681052	6947172	7239.88	1379	1655	1351	1677	903	1290	1517.98	1.02	0	203275	1315	1302	1286	1273	1257	1309	1280	160	387	500	770	1	1	32000000	517	15.68	1.55	12	21.71	103.00	1039.00	3135	20231127	-48.48	1120	20240411	44.20	1970	-18.02	20240102	1120	44.20	20240411	2730	-40.84	20231204	1120	44.20	20240411	1.37	N	033250	500	160 억	326596	N	N	1	N	N
148	20241204	140355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1616	326	2	25.27	9733652008	6447154	6718.79	1379	1655	1351	1677	903	1290	1509.76	1.02	0	134394	1315	1302	1286	1273	1257	1309	1280	160	387	500	770	1	1	32000000	517	15.69	1.56	12	20.15	103.00	1039.00	3135	20231127	-48.45	1120	20240411	44.29	1970	-17.97	20240102	1120	44.29	20240411	2730	-40.81	20231204	1120	44.29	20240411	1.37	N	033250	500	160 억	326596	N	N	1	N	N
149	20241204	130354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1613	323	2	25.04	8315498359	5575212	5810.12	1379	1619	1351	1677	903	1290	1491.51	1.02	0	178135	1315	1302	1286	1273	1257	1309	1280	160	387	500	770	1	1	32000000	516	15.66	1.55	12	17.42	103.00	1039.00	3135	20231127	-48.55	1120	20240411	44.02	1970	-18.12	20240102	1120	44.02	20240411	2730	-40.92	20231204	1120	44.02	20240411	1.37	N	033250	500	160 억	326596	N	N	1	N	N
150	20241204	120352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1523	233	2	18.06	7294505295	4932393	5140.21	1379	1590	1351	1677	903	1290	1478.90	1.02	0	147558	1315	1302	1286	1273	1257	1309	1280	160	387	500	770	1	1	32000000	487	14.79	1.47	12	15.41	103.00	1039.00	3135	20231127	-51.42	1120	20240411	35.98	1970	-22.69	20240102	1120	35.98	20240411	2730	-44.21	20231204	1120	35.98	20240411	1.37	N	033250	500	160 억	326596	N	N	1	N	N
151	20241204	110348	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1525	235	2	18.22	5836299926	3992181	4160.39	1379	1545	1351	1677	903	1290	1461.93	1.02	0	134329	1315	1302	1286	1273	1257	1309	1280	160	387	500	770	1	1	32000000	488	14.81	1.47	12	12.48	103.00	1039.00	3135	20231127	-51.36	1120	20240411	36.16	1970	-22.59	20240102	1120	36.16	20240411	2730	-44.14	20231204	1120	36.16	20240411	1.37	N	033250	500	160 억	326596	N	N	1	N	N
152	20241204	100347	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1429	139	2	10.78	3828195621	2653973	2765.79	1379	1505	1351	1677	903	1290	1442.44	1.02	0	58944	1315	1302	1286	1273	1257	1309	1280	160	387	500	770	1	1	32000000	457	13.87	1.38	12	8.29	103.00	1039.00	3135	20231127	-54.42	1120	20240411	27.59	1970	-27.46	20240102	1120	27.59	20240411	2730	-47.66	20231204	1120	27.59	20240411	1.37	N	033250	500	160 억	326596	N	N	1	N	N
153	20241204	090353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1447	157	2	12.17	654955752	463509	483.04	1379	1459	1371	1677	903	1290	1413.04	1.02	0	-67847	1315	1302	1286	1273	1257	1309	1280	160	387	500	770	1	1	32000000	463	14.05	1.39	12	1.45	103.00	1039.00	3135	20231127	-53.84	1120	20240411	29.20	1970	-26.55	20240102	1120	29.20	20240411	2730	-47.00	20231204	1120	29.20	20240411	1.37	N	033250	500	160 억	326596	N	N	1	N	N
154	20241203	160415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1290	1	2	0.08	122928930	95878	46.21	1276	1299	1270	1675	903	1289	1282.13	0.94	0	25967	1357	1322	1299	1264	1241	1311	1253	160	386	500	770	1	1	32000000	413	12.52	1.24	12	0.30	103.00	1039.00	3265	20231124	-60.49	1120	20240411	15.18	1970	-34.52	20240102	1120	15.18	20240411	2730	-52.75	20231204	1120	15.18	20240411	1.39	N	033250	500	160 억	300629	N	N	1	N	N
155	20241203	150422	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1287	-2	5	-0.16	111940377	87332	42.09	1276	1299	1270	1675	903	1289	1281.78	0.94	0	24314	1357	1322	1299	1264	1241	1311	1253	160	386	500	770	1	1	32000000	412	12.50	1.24	12	0.27	103.00	1039.00	3265	20231124	-60.58	1120	20240411	14.91	1970	-34.67	20240102	1120	14.91	20240411	2730	-52.86	20231204	1120	14.91	20240411	1.39	N	033250	500	160 억	300629	N	N	0	N	N
156	20241203	140413	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1285	-4	5	-0.31	104148472	81266	39.17	1276	1299	1270	1675	903	1289	1281.57	0.94	0	23751	1357	1322	1299	1264	1241	1311	1253	160	386	500	770	1	1	32000000	411	12.48	1.24	12	0.25	103.00	1039.00	3265	20231124	-60.64	1120	20240411	14.73	1970	-34.77	20240102	1120	14.73	20240411	2730	-52.93	20231204	1120	14.73	20240411	1.39	N	033250	500	160 억	300629	N	N	0	N	N
157	20241203	130411	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1285	-4	5	-0.31	100970581	78796	37.98	1276	1299	1270	1675	903	1289	1281.42	0.94	0	24231	1357	1322	1299	1264	1241	1311	1253	160	386	500	770	1	1	32000000	411	12.48	1.24	12	0.25	103.00	1039.00	3265	20231124	-60.64	1120	20240411	14.73	1970	-34.77	20240102	1120	14.73	20240411	2730	-52.93	20231204	1120	14.73	20240411	1.39	N	033250	500	160 억	300629	N	N	0	N	N
158	20241203	120425	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1290	1	2	0.08	78617587	61402	29.59	1276	1299	1270	1675	903	1289	1280.38	0.94	0	19167	1357	1322	1299	1264	1241	1311	1253	160	386	500	770	1	1	32000000	413	12.52	1.24	12	0.19	103.00	1039.00	3265	20231124	-60.49	1120	20240411	15.18	1970	-34.52	20240102	1120	15.18	20240411	2730	-52.75	20231204	1120	15.18	20240411	1.39	N	033250	500	160 억	300629	N	N	0	N	N
159	20241203	110412	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1292	3	2	0.23	63244372	49505	23.86	1276	1299	1270	1675	903	1289	1277.54	0.94	0	20865	1357	1322	1299	1264	1241	1311	1253	160	386	500	770	1	1	32000000	413	12.54	1.24	12	0.15	103.00	1039.00	3265	20231124	-60.43	1120	20240411	15.36	1970	-34.42	20240102	1120	15.36	20240411	2730	-52.67	20231204	1120	15.36	20240411	1.39	N	033250	500	160 억	300629	N	N	0	N	N
160	20241203	100403	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1292	3	2	0.23	59398499	46528	22.42	1276	1299	1270	1675	903	1289	1276.62	0.94	0	21405	1357	1322	1299	1264	1241	1311	1253	160	386	500	770	1	1	32000000	413	12.54	1.24	12	0.15	103.00	1039.00	3265	20231124	-60.43	1120	20240411	15.36	1970	-34.42	20240102	1120	15.36	20240411	2730	-52.67	20231204	1120	15.36	20240411	1.39	N	033250	500	160 억	300629	N	N	0	N	N
161	20241203	090403	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1284	-5	5	-0.39	42049382	33072	15.94	1276	1284	1270	1675	903	1289	1271.45	0.94	0	23780	1357	1322	1299	1264	1241	1311	1253	160	386	500	770	1	1	32000000	411	12.47	1.24	12	0.10	103.00	1039.00	3265	20231124	-60.67	1120	20240411	14.64	1970	-34.82	20240102	1120	14.64	20240411	2730	-52.97	20231204	1120	14.64	20240411	1.39	N	033250	500	160 억	300629	N	N	0	N	N
162	20241202	160352	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1289	-45	5	-3.37	267892537	207268	99.90	1334	1334	1276	1734	934	1334	1292.49	1.25	0	-97961	1376	1355	1334	1313	1292	1365	1323	160	400	500	800	1	1	32000000	412	12.51	1.24	12	0.65	103.00	1039.00	3265	20231124	-60.52	1120	20240411	15.09	1970	-34.57	20240102	1120	15.09	20240411	2730	-52.78	20231204	1120	15.09	20240411	1.45	N	033250	500	160 억	398447	N	N	0	N	N
163	20241202	150415	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1286	-48	5	-3.60	253907422	196410	94.66	1334	1334	1276	1734	934	1334	1292.74	1.25	0	-92367	1376	1355	1334	1313	1292	1365	1323	160	400	500	800	1	1	32000000	412	12.49	1.24	12	0.61	103.00	1039.00	3265	20231124	-60.61	1120	20240411	14.82	1970	-34.72	20240102	1120	14.82	20240411	2730	-52.89	20231204	1120	14.82	20240411	1.45	N	033250	500	160 억	398447	N	N	0	N	N
164	20241202	140402	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1292	-42	5	-3.15	241640838	186884	90.07	1334	1334	1276	1734	934	1334	1293.00	1.25	0	-83543	1376	1355	1334	1313	1292	1365	1323	160	400	500	800	1	1	32000000	413	12.54	1.24	12	0.58	103.00	1039.00	3265	20231124	-60.43	1120	20240411	15.36	1970	-34.42	20240102	1120	15.36	20240411	2730	-52.67	20231204	1120	15.36	20240411	1.45	N	033250	500	160 억	398447	N	N	0	N	N
165	20241202	130406	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1286	-48	5	-3.60	215736745	166739	80.36	1334	1334	1276	1734	934	1334	1293.86	1.25	0	-82365	1376	1355	1334	1313	1292	1365	1323	160	400	500	800	1	1	32000000	412	12.49	1.24	12	0.52	103.00	1039.00	3265	20231124	-60.61	1120	20240411	14.82	1970	-34.72	20240102	1120	14.82	20240411	2730	-52.89	20231204	1120	14.82	20240411	1.45	N	033250	500	160 억	398447	N	N	0	N	N
166	20241202	120418	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1285	-49	5	-3.67	203228725	156998	75.67	1334	1334	1276	1734	934	1334	1294.47	1.25	0	-78541	1376	1355	1334	1313	1292	1365	1323	160	400	500	800	1	1	32000000	411	12.48	1.24	12	0.49	103.00	1039.00	3265	20231124	-60.64	1120	20240411	14.73	1970	-34.77	20240102	1120	14.73	20240411	2730	-52.93	20231204	1120	14.73	20240411	1.45	N	033250	500	160 억	398447	N	N	0	N	N
167	20241202	110355	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1298	-36	5	-2.70	164293765	126769	61.10	1334	1334	1276	1734	934	1334	1296.01	1.25	0	-57086	1376	1355	1334	1313	1292	1365	1323	160	400	500	800	1	1	32000000	415	12.60	1.25	12	0.40	103.00	1039.00	3265	20231124	-60.25	1120	20240411	15.89	1970	-34.11	20240102	1120	15.89	20240411	2730	-52.45	20231204	1120	15.89	20240411	1.45	N	033250	500	160 억	398447	N	N	0	N	N
168	20241202	100353	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1300	-34	5	-2.55	79364238	60993	29.40	1334	1334	1293	1734	934	1334	1301.20	1.25	0	-17574	1376	1355	1334	1313	1292	1365	1323	160	400	500	800	1	1	32000000	416	12.62	1.25	12	0.19	103.00	1039.00	3265	20231124	-60.18	1120	20240411	16.07	1970	-34.01	20240102	1120	16.07	20240411	2730	-52.38	20231204	1120	16.07	20240411	1.45	N	033250	500	160 억	398447	N	N	0	N	N
169	20241202	090354	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1329	-5	5	-0.37	1149821	862	0.42	1334	1334	1329	1734	934	1334	1333.90	1.25	0	-49	1376	1355	1334	1313	1292	1365	1323	160	400	500	800	1	1	32000000	425	12.90	1.28	12	0.00	103.00	1039.00	3265	20231124	-59.30	1120	20240411	18.66	1970	-32.54	20240102	1120	18.66	20240411	2730	-51.32	20231204	1120	18.66	20240411	1.45	N	033250	500	160 억	398447	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History