KissMeData/004100/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 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	20231229	160159	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3415	155	2	4.75	6363314980	1878953	77.75	3315	3480	3255	4235	2285	3260	3386.44	1.19	34156	4456	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1253	-213.44	1.22	12	5.12	-16.00	2788.00	5230	20231201	-34.70	1360	20230103	151.10	5230	-34.70	20231201	1360	151.10	20230103	5230	-34.70	20231201	1360	151.10	20230103	0.59	N	004100	500	183 억	436904	N	N	8	N	N
3	20231229	150158	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3415	155	2	4.75	6363314980	1878953	77.75	3315	3480	3255	4235	2285	3260	3386.44	1.19	34156	4456	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1253	-213.44	1.22	12	5.12	-16.00	2788.00	5230	20231201	-34.70	1360	20230103	151.10	5230	-34.70	20231201	1360	151.10	20230103	5230	-34.70	20231201	1360	151.10	20230103	0.59	N	004100	500	183 억	436904	N	N	8	N	N
4	20231229	140158	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3415	155	2	4.75	6363314980	1878953	77.75	3315	3480	3255	4235	2285	3260	3386.44	1.19	34156	4456	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1253	-213.44	1.22	12	5.12	-16.00	2788.00	5230	20231201	-34.70	1360	20230103	151.10	5230	-34.70	20231201	1360	151.10	20230103	5230	-34.70	20231201	1360	151.10	20230103	0.59	N	004100	500	183 억	436904	N	N	8	N	N
5	20231229	130159	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3415	155	2	4.75	6363314980	1878953	77.75	3315	3480	3255	4235	2285	3260	3386.44	1.19	34156	4456	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1253	-213.44	1.22	12	5.12	-16.00	2788.00	5230	20231201	-34.70	1360	20230103	151.10	5230	-34.70	20231201	1360	151.10	20230103	5230	-34.70	20231201	1360	151.10	20230103	0.59	N	004100	500	183 억	436904	N	N	8	N	N
6	20231229	120158	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3415	155	2	4.75	6363314980	1878953	77.75	3315	3480	3255	4235	2285	3260	3386.44	1.19	34156	4456	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1253	-213.44	1.22	12	5.12	-16.00	2788.00	5230	20231201	-34.70	1360	20230103	151.10	5230	-34.70	20231201	1360	151.10	20230103	5230	-34.70	20231201	1360	151.10	20230103	0.59	N	004100	500	183 억	436904	N	N	8	N	N
7	20231229	110154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3415	155	2	4.75	6363314980	1878953	77.75	3315	3480	3255	4235	2285	3260	3386.44	1.19	34156	4456	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1253	-213.44	1.22	12	5.12	-16.00	2788.00	5230	20231201	-34.70	1360	20230103	151.10	5230	-34.70	20231201	1360	151.10	20230103	5230	-34.70	20231201	1360	151.10	20230103	0.59	N	004100	500	183 억	436904	N	N	8	N	N
8	20231229	100155	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3415	155	2	4.75	6363314980	1878953	77.75	3315	3480	3255	4235	2285	3260	3386.44	1.19	34156	4456	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1253	-213.44	1.22	12	5.12	-16.00	2788.00	5230	20231201	-34.70	1360	20230103	151.10	5230	-34.70	20231201	1360	151.10	20230103	5230	-34.70	20231201	1360	151.10	20230103	0.59	N	004100	500	183 억	436904	N	N	8	N	N
9	20231229	090154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3415	155	2	4.75	6363314980	1878953	77.75	3315	3480	3255	4235	2285	3260	3386.44	1.19	34156	4456	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1253	-213.44	1.22	12	5.12	-16.00	2788.00	5230	20231201	-34.70	1360	20230103	151.10	5230	-34.70	20231201	1360	151.10	20230103	5230	-34.70	20231201	1360	151.10	20230103	0.59	N	004100	500	183 억	436904	N	N	8	N	N
10	20231228	160153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3415	155	2	4.75	6280850435	1854684	76.75	3315	3480	3255	4235	2285	3260	3386.44	1.10	0	4456	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1253	-213.44	1.22	12	5.05	-16.00	2788.00	5230	20231201	-34.70	1360	20230103	151.10	5230	-34.70	20231201	1360	151.10	20230103	5230	-34.70	20231201	1360	151.10	20230103	0.59	N	004100	500	183 억	402748	N	N	8	N	N
11	20231228	150155	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3420	160	2	4.91	5952916375	1758763	72.78	3315	3480	3255	4235	2285	3260	3384.72	1.10	0	-13186	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1255	-213.75	1.23	12	4.79	-16.00	2788.00	5230	20231201	-34.61	1360	20230103	151.47	5230	-34.61	20231201	1360	151.47	20230103	5230	-34.61	20231201	1360	151.47	20230103	0.59	N	004100	500	183 억	402748	N	N	5	N	N
12	20231228	140154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3385	125	2	3.83	5564506305	1644830	68.06	3315	3480	3255	4235	2285	3260	3383.03	1.10	0	-19570	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1242	-211.56	1.21	12	4.48	-16.00	2788.00	5230	20231201	-35.28	1360	20230103	148.90	5230	-35.28	20231201	1360	148.90	20230103	5230	-35.28	20231201	1360	148.90	20230103	0.59	N	004100	500	183 억	402748	N	N	5	N	N
13	20231228	130153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3395	135	2	4.14	5031050595	1487280	61.54	3315	3480	3255	4235	2285	3260	3382.72	1.10	0	-62179	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1246	-212.19	1.22	12	4.05	-16.00	2788.00	5230	20231201	-35.09	1360	20230103	149.63	5230	-35.09	20231201	1360	149.63	20230103	5230	-35.09	20231201	1360	149.63	20230103	0.59	N	004100	500	183 억	402748	N	N	5	N	N
14	20231228	120154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3405	145	2	4.45	4355876115	1289050	53.34	3315	3480	3255	4235	2285	3260	3379.14	1.10	0	-32748	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1250	-212.81	1.22	12	3.51	-16.00	2788.00	5230	20231201	-34.89	1360	20230103	150.37	5230	-34.89	20231201	1360	150.37	20230103	5230	-34.89	20231201	1360	150.37	20230103	0.59	N	004100	500	183 억	402748	N	N	5	N	N
15	20231228	110154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3340	80	2	2.45	2915869300	868643	35.94	3315	3435	3255	4235	2285	3260	3356.81	1.10	0	-58542	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1226	-208.75	1.20	12	2.37	-16.00	2788.00	5230	20231201	-36.14	1360	20230103	145.59	5230	-36.14	20231201	1360	145.59	20230103	5230	-36.14	20231201	1360	145.59	20230103	0.59	N	004100	500	183 억	402748	N	N	5	N	N
16	20231228	100153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3385	125	2	3.83	2324067390	692482	28.65	3315	3435	3255	4235	2285	3260	3356.14	1.10	0	-56902	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1242	-211.56	1.21	12	1.89	-16.00	2788.00	5230	20231201	-35.28	1360	20230103	148.90	5230	-35.28	20231201	1360	148.90	20230103	5230	-35.28	20231201	1360	148.90	20230103	0.59	N	004100	500	183 억	402748	N	N	5	N	N
17	20231228	090153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3270	10	2	0.31	223379535	67785	2.80	3315	3320	3255	4235	2285	3260	3295.41	1.10	0	-37252	3493	3376	3228	3111	2963	3435	3170	184	975	500	2020	5	1	36700000	1200	-204.38	1.17	12	0.18	-16.00	2788.00	5230	20231201	-37.48	1360	20230103	140.44	5230	-37.48	20231201	1360	140.44	20230103	5230	-37.48	20231201	1360	140.44	20230103	0.59	N	004100	500	183 억	402748	N	N	5	N	N
18	20231227	160154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3260	-220	5	-6.32	7611636010	2358235	137.86	3180	3345	3080	4520	2440	3480	3227.68	0.46	0	241676	3966	3722	3601	3357	3236	3662	3297	184	1040	500	2150	5	1	36700000	1196	-203.75	1.17	12	6.43	-16.00	2788.00	5230	20231201	-37.67	1360	20230103	139.71	5230	-37.67	20231201	1360	139.71	20230103	5230	-37.67	20231201	1360	139.71	20230103	0.58	N	004100	500	183 억	169216	N	N	5	N	N
19	20231227	150154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3270	-210	5	-6.03	7309786290	2265538	132.44	3180	3345	3080	4520	2440	3480	3226.51	0.46	0	268953	3966	3722	3601	3357	3236	3662	3297	184	1040	500	2150	5	1	36700000	1200	-204.38	1.17	12	6.17	-16.00	2788.00	5230	20231201	-37.48	1360	20230103	140.44	5230	-37.48	20231201	1360	140.44	20230103	5230	-37.48	20231201	1360	140.44	20230103	0.58	N	004100	500	183 억	169216	N	N	0	N	N
20	20231227	140154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3290	-190	5	-5.46	6890861875	2136521	124.90	3180	3345	3080	4520	2440	3480	3225.27	0.46	0	261539	3966	3722	3601	3357	3236	3662	3297	184	1040	500	2150	5	1	36700000	1207	-205.62	1.18	12	5.82	-16.00	2788.00	5230	20231201	-37.09	1360	20230103	141.91	5230	-37.09	20231201	1360	141.91	20230103	5230	-37.09	20231201	1360	141.91	20230103	0.58	N	004100	500	183 억	169216	N	N	0	N	N
21	20231227	130152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3320	-160	5	-4.60	6415762860	1992364	116.47	3180	3345	3080	4520	2440	3480	3220.17	0.46	0	236072	3966	3722	3601	3357	3236	3662	3297	184	1040	500	2150	5	1	36700000	1218	-207.50	1.19	12	5.43	-16.00	2788.00	5230	20231201	-36.52	1360	20230103	144.12	5230	-36.52	20231201	1360	144.12	20230103	5230	-36.52	20231201	1360	144.12	20230103	0.58	N	004100	500	183 억	169216	N	N	0	N	N
22	20231227	120153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3280	-200	5	-5.75	5895135135	1834597	107.25	3180	3345	3080	4520	2440	3480	3213.31	0.46	0	251066	3966	3722	3601	3357	3236	3662	3297	184	1040	500	2150	5	1	36700000	1204	-205.00	1.18	12	5.00	-16.00	2788.00	5230	20231201	-37.28	1360	20230103	141.18	5230	-37.28	20231201	1360	141.18	20230103	5230	-37.28	20231201	1360	141.18	20230103	0.58	N	004100	500	183 억	169216	N	N	0	N	N
23	20231227	110154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3200	-280	5	-8.05	5279427715	1644531	96.14	3180	3345	3080	4520	2440	3480	3210.29	0.46	0	288212	3966	3722	3601	3357	3236	3662	3297	184	1040	500	2150	5	1	36700000	1174	-200.00	1.15	12	4.48	-16.00	2788.00	5230	20231201	-38.81	1360	20230103	135.29	5230	-38.81	20231201	1360	135.29	20230103	5230	-38.81	20231201	1360	135.29	20230103	0.58	N	004100	500	183 억	169216	N	N	0	N	N
24	20231227	100153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3150	-330	5	-9.48	4066899520	1259589	73.63	3180	3345	3110	4520	2440	3480	3228.74	0.46	0	247833	3966	3722	3601	3357	3236	3662	3297	184	1040	500	2150	5	1	36700000	1156	-196.88	1.13	12	3.43	-16.00	2788.00	5230	20231201	-39.77	1360	20230103	131.62	5230	-39.77	20231201	1360	131.62	20230103	5230	-39.77	20231201	1360	131.62	20230103	0.58	N	004100	500	183 억	169216	N	N	0	N	N
25	20231227	090154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3260	-220	5	-6.32	464789055	145131	8.48	3180	3285	3175	4520	2440	3480	3202.46	0.46	0	67487	3966	3722	3601	3357	3236	3662	3297	184	1040	500	2150	5	1	36700000	1196	-203.75	1.17	12	0.40	-16.00	2788.00	5230	20231201	-37.67	1360	20230103	139.71	5230	-37.67	20231201	1360	139.71	20230103	5230	-37.67	20231201	1360	139.71	20230103	0.58	N	004100	500	183 억	169216	N	N	0	N	N
26	20231226	160154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3480	-210	5	-5.69	5681801430	1549776	53.50	3650	3845	3480	4795	2585	3690	3666.60	0.40	0	12681	4183	3936	3568	3321	2953	4060	3445	184	1105	500	2280	5	1	36700000	1277	-217.50	1.25	12	4.22	-16.00	2788.00	5230	20231201	-33.46	1360	20230103	155.88	5230	-33.46	20231201	1360	155.88	20230103	5230	-33.46	20231201	1360	155.88	20230103	0.58	N	004100	500	183 억	148030	N	N	0	N	N
27	20231226	150153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3570	-120	5	-3.25	4934355745	1337307	46.17	3650	3845	3500	4795	2585	3690	3689.77	0.40	0	-47293	4183	3936	3568	3321	2953	4060	3445	184	1105	500	2280	5	1	36700000	1310	-223.12	1.28	12	3.64	-16.00	2788.00	5230	20231201	-31.74	1360	20230103	162.50	5230	-31.74	20231201	1360	162.50	20230103	5230	-31.74	20231201	1360	162.50	20230103	0.58	N	004100	500	183 억	148030	N	N	0	N	N
28	20231226	140154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3555	-135	5	-3.66	4537127765	1226133	42.33	3650	3845	3500	4795	2585	3690	3700.37	0.40	0	-55658	4183	3936	3568	3321	2953	4060	3445	184	1105	500	2280	5	1	36700000	1305	-222.19	1.28	12	3.34	-16.00	2788.00	5230	20231201	-32.03	1360	20230103	161.40	5230	-32.03	20231201	1360	161.40	20230103	5230	-32.03	20231201	1360	161.40	20230103	0.58	N	004100	500	183 억	148030	N	N	0	N	N
29	20231226	130154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3695	5	2	0.14	3773039225	1014477	35.02	3650	3845	3600	4795	2585	3690	3719.23	0.40	0	-49341	4183	3936	3568	3321	2953	4060	3445	184	1105	500	2280	5	1	36700000	1356	-230.94	1.33	12	2.76	-16.00	2788.00	5230	20231201	-29.35	1360	20230103	171.69	5230	-29.35	20231201	1360	171.69	20230103	5230	-29.35	20231201	1360	171.69	20230103	0.58	N	004100	500	183 억	148030	N	N	0	N	N
30	20231226	120154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3650	-40	5	-1.08	3461467530	929711	32.10	3650	3845	3600	4795	2585	3690	3723.21	0.40	0	-43196	4183	3936	3568	3321	2953	4060	3445	184	1105	500	2280	5	1	36700000	1340	-228.12	1.31	12	2.53	-16.00	2788.00	5230	20231201	-30.21	1360	20230103	168.38	5230	-30.21	20231201	1360	168.38	20230103	5230	-30.21	20231201	1360	168.38	20230103	0.58	N	004100	500	183 억	148030	N	N	0	N	N
31	20231226	110154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3720	30	2	0.81	2648190110	706486	24.39	3650	3845	3615	4795	2585	3690	3748.49	0.40	0	-47489	4183	3936	3568	3321	2953	4060	3445	184	1105	500	2280	5	1	36700000	1365	-232.50	1.33	12	1.93	-16.00	2788.00	5230	20231201	-28.87	1360	20230103	173.53	5230	-28.87	20231201	1360	173.53	20230103	5230	-28.87	20231201	1360	173.53	20230103	0.58	N	004100	500	183 억	148030	N	N	0	N	N
32	20231226	100154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3770	80	2	2.17	2138089350	570530	19.70	3650	3845	3615	4795	2585	3690	3747.67	0.40	0	-37340	4183	3936	3568	3321	2953	4060	3445	184	1105	500	2280	5	1	36700000	1384	-235.62	1.35	12	1.55	-16.00	2788.00	5230	20231201	-27.92	1360	20230103	177.21	5230	-27.92	20231201	1360	177.21	20230103	5230	-27.92	20231201	1360	177.21	20230103	0.58	N	004100	500	183 억	148030	N	N	0	N	N
33	20231226	090155	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3650	-40	5	-1.08	90545330	24830	0.86	3650	3680	3615	4795	2585	3690	3644.46	0.40	0	1667	4183	3936	3568	3321	2953	4060	3445	184	1105	500	2280	5	1	36700000	1340	-228.12	1.31	12	0.07	-16.00	2788.00	5230	20231201	-30.21	1360	20230103	168.38	5230	-30.21	20231201	1360	168.38	20230103	5230	-30.21	20231201	1360	168.38	20230103	0.58	N	004100	500	183 억	148030	N	N	0	N	N
34	20231222	160152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3690	190	2	5.43	10301184875	2882435	60.91	3550	3815	3200	4550	2450	3500	3573.65	0.35	0	27274	4390	3945	3710	3265	3030	3827	3147	184	1050	500	2170	5	1	36700000	1354	-230.62	1.32	12	7.85	-16.00	2788.00	5230	20231201	-29.45	1360	20230103	171.32	5230	-29.45	20231201	1360	171.32	20230103	5230	-29.45	20231201	1360	171.32	20230103	0.61	N	004100	500	183 억	127121	N	N	0	N	N
35	20231222	150153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3655	155	2	4.43	9896621660	2772015	58.57	3550	3815	3200	4550	2450	3500	3570.23	0.35	0	38272	4390	3945	3710	3265	3030	3827	3147	184	1050	500	2170	5	1	36700000	1341	-228.44	1.31	12	7.55	-16.00	2788.00	5230	20231201	-30.11	1360	20230103	168.75	5230	-30.11	20231201	1360	168.75	20230103	5230	-30.11	20231201	1360	168.75	20230103	0.61	N	004100	500	183 억	127121	N	N	0	N	N
36	20231222	140152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3635	135	2	3.86	9580472650	2684972	56.73	3550	3815	3200	4550	2450	3500	3568.22	0.35	0	32930	4390	3945	3710	3265	3030	3827	3147	184	1050	500	2170	5	1	36700000	1334	-227.19	1.30	12	7.32	-16.00	2788.00	5230	20231201	-30.50	1360	20230103	167.28	5230	-30.50	20231201	1360	167.28	20230103	5230	-30.50	20231201	1360	167.28	20230103	0.61	N	004100	500	183 억	127121	N	N	0	N	N
37	20231222	130151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3595	95	2	2.71	9120116210	2558089	54.05	3550	3815	3200	4550	2450	3500	3565.24	0.35	0	30509	4390	3945	3710	3265	3030	3827	3147	184	1050	500	2170	5	1	36700000	1319	-224.69	1.29	12	6.97	-16.00	2788.00	5230	20231201	-31.26	1360	20230103	164.34	5230	-31.26	20231201	1360	164.34	20230103	5230	-31.26	20231201	1360	164.34	20230103	0.61	N	004100	500	183 억	127121	N	N	0	N	N
38	20231222	120151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3640	140	2	4.00	8572434250	2406334	50.85	3550	3815	3200	4550	2450	3500	3562.48	0.35	0	12427	4390	3945	3710	3265	3030	3827	3147	184	1050	500	2170	5	1	36700000	1336	-227.50	1.31	12	6.56	-16.00	2788.00	5230	20231201	-30.40	1360	20230103	167.65	5230	-30.40	20231201	1360	167.65	20230103	5230	-30.40	20231201	1360	167.65	20230103	0.61	N	004100	500	183 억	127121	N	N	0	N	N
39	20231222	110152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3610	110	2	3.14	7965789360	2239127	47.31	3550	3815	3200	4550	2450	3500	3557.58	0.35	0	4233	4390	3945	3710	3265	3030	3827	3147	184	1050	500	2170	5	1	36700000	1325	-225.62	1.29	12	6.10	-16.00	2788.00	5230	20231201	-30.98	1360	20230103	165.44	5230	-30.98	20231201	1360	165.44	20230103	5230	-30.98	20231201	1360	165.44	20230103	0.61	N	004100	500	183 억	127121	N	N	0	N	N
40	20231222	100152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3670	170	2	4.86	6096655325	1733076	36.62	3550	3815	3200	4550	2450	3500	3517.84	0.35	0	-15714	4390	3945	3710	3265	3030	3827	3147	184	1050	500	2170	5	1	36700000	1347	-229.38	1.32	12	4.72	-16.00	2788.00	5230	20231201	-29.83	1360	20230103	169.85	5230	-29.83	20231201	1360	169.85	20230103	5230	-29.83	20231201	1360	169.85	20230103	0.61	N	004100	500	183 억	127121	N	N	0	N	N
41	20231222	090152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3390	-110	5	-3.14	307923170	88526	1.87	3550	3550	3350	4550	2450	3500	3477.97	0.35	0	-30626	4390	3945	3710	3265	3030	3827	3147	184	1050	500	2170	5	1	36700000	1244	-211.88	1.22	12	0.24	-16.00	2788.00	5230	20231201	-35.18	1360	20230103	149.26	5230	-35.18	20231201	1360	149.26	20230103	5230	-35.18	20231201	1360	149.26	20230103	0.61	N	004100	500	183 억	127121	N	N	0	N	N
42	20231221	160152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3500	-570	5	-14.00	18039298115	4686889	244.44	4000	4155	3475	5290	2850	4070	3849.52	0.95	0	-226673	4303	4186	4103	3986	3903	4145	3945	184	1220	500	2520	5	1	36700000	1285	-218.75	1.26	12	12.77	-16.00	2788.00	5230	20231201	-33.08	1360	20230103	157.35	5230	-33.08	20231201	1360	157.35	20230103	5230	-33.08	20231201	1360	157.35	20230103	0.57	N	004100	500	183 억	349817	N	N	0	N	N
43	20231221	150152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3545	-525	5	-12.90	16420350345	4224191	220.31	4000	4155	3530	5290	2850	4070	3887.18	0.95	0	-268474	4303	4186	4103	3986	3903	4145	3945	184	1220	500	2520	5	1	36700000	1301	-221.56	1.27	12	11.51	-16.00	2788.00	5230	20231201	-32.22	1360	20230103	160.66	5230	-32.22	20231201	1360	160.66	20230103	5230	-32.22	20231201	1360	160.66	20230103	0.57	N	004100	500	183 억	349817	N	N	0	N	N
44	20231221	140151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3760	-310	5	-7.62	13761470395	3495106	182.28	4000	4155	3640	5290	2850	4070	3937.32	0.95	0	-234124	4303	4186	4103	3986	3903	4145	3945	184	1220	500	2520	5	1	36700000	1380	-235.00	1.35	12	9.52	-16.00	2788.00	5230	20231201	-28.11	1360	20230103	176.47	5230	-28.11	20231201	1360	176.47	20230103	5230	-28.11	20231201	1360	176.47	20230103	0.57	N	004100	500	183 억	349817	N	N	0	N	N
45	20231221	130151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3850	-220	5	-5.41	10334589810	2585011	134.82	4000	4155	3795	5290	2850	4070	3997.87	0.95	0	-259254	4303	4186	4103	3986	3903	4145	3945	184	1220	500	2520	5	1	36700000	1413	-240.62	1.38	12	7.04	-16.00	2788.00	5230	20231201	-26.39	1360	20230103	183.09	5230	-26.39	20231201	1360	183.09	20230103	5230	-26.39	20231201	1360	183.09	20230103	0.57	N	004100	500	183 억	349817	N	N	0	N	N
46	20231221	120152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3955	-115	5	-2.83	7662621730	1900804	99.13	4000	4155	3950	5290	2850	4070	4031.24	0.95	0	-181429	4303	4186	4103	3986	3903	4145	3945	184	1220	500	2520	5	1	36700000	1451	-247.19	1.42	12	5.18	-16.00	2788.00	5230	20231201	-24.38	1360	20230103	190.81	5230	-24.38	20231201	1360	190.81	20230103	5230	-24.38	20231201	1360	190.81	20230103	0.57	N	004100	500	183 억	349817	N	N	0	N	N
47	20231221	110152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	30	2	0.74	4340386685	1077515	56.20	4000	4155	3950	5290	2850	4070	4028.11	0.95	0	-36950	4303	4186	4103	3986	3903	4145	3945	184	1220	500	2520	5	1	36700000	1505	-256.25	1.47	12	2.94	-16.00	2788.00	5230	20231201	-21.61	1360	20230103	201.47	5230	-21.61	20231201	1360	201.47	20230103	5230	-21.61	20231201	1360	201.47	20230103	0.57	N	004100	500	183 억	349817	N	N	0	N	N
48	20231221	100150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3980	-90	5	-2.21	1863649715	464029	24.20	4000	4095	3965	5290	2850	4070	4016.14	0.95	0	-11623	4303	4186	4103	3986	3903	4145	3945	184	1220	500	2520	5	1	36700000	1461	-248.75	1.43	12	1.26	-16.00	2788.00	5230	20231201	-23.90	1360	20230103	192.65	5230	-23.90	20231201	1360	192.65	20230103	5230	-23.90	20231201	1360	192.65	20230103	0.57	N	004100	500	183 억	349817	N	N	0	N	N
49	20231221	090152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	-20	5	-0.49	253347760	63309	3.30	4000	4050	3965	5290	2850	4070	4000.91	0.95	0	3887	4303	4186	4103	3986	3903	4145	3945	184	1220	500	2520	5	1	36700000	1486	-253.12	1.45	12	0.17	-16.00	2788.00	5230	20231201	-22.56	1360	20230103	197.79	5230	-22.56	20231201	1360	197.79	20230103	5230	-22.56	20231201	1360	197.79	20230103	0.57	N	004100	500	183 억	349817	N	N	0	N	N
50	20231220	160153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	-95	5	-2.28	7730531530	1879747	97.71	4220	4220	4020	5410	2920	4165	4112.59	1.38	0	-155514	4318	4241	4103	4026	3888	4280	4065	184	1245	500	2580	5	1	36700000	1494	-254.38	1.46	12	5.12	-16.00	2788.00	5230	20231201	-22.18	1360	20230103	199.26	5230	-22.18	20231201	1360	199.26	20230103	5230	-22.18	20231201	1360	199.26	20230103	0.61	N	004100	500	183 억	506029	N	N	0	N	N
51	20231220	150157	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	-120	5	-2.88	7279306260	1768542	91.93	4220	4220	4020	5410	2920	4165	4115.99	1.38	0	-120393	4318	4241	4103	4026	3888	4280	4065	184	1245	500	2580	5	1	36700000	1485	-252.81	1.45	12	4.82	-16.00	2788.00	5230	20231201	-22.66	1360	20230103	197.43	5230	-22.66	20231201	1360	197.43	20230103	5230	-22.66	20231201	1360	197.43	20230103	0.61	N	004100	500	183 억	506029	N	N	0	N	N
52	20231220	140159	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	-95	5	-2.28	6576736240	1595227	82.92	4220	4220	4020	5410	2920	4165	4122.76	1.38	0	-82730	4318	4241	4103	4026	3888	4280	4065	184	1245	500	2580	5	1	36700000	1494	-254.38	1.46	12	4.35	-16.00	2788.00	5230	20231201	-22.18	1360	20230103	199.26	5230	-22.18	20231201	1360	199.26	20230103	5230	-22.18	20231201	1360	199.26	20230103	0.61	N	004100	500	183 억	506029	N	N	0	N	N
53	20231220	130159	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	-125	5	-3.00	6020566305	1458714	75.82	4220	4220	4020	5410	2920	4165	4127.31	1.38	0	-54106	4318	4241	4103	4026	3888	4280	4065	184	1245	500	2580	5	1	36700000	1483	-252.50	1.45	12	3.97	-16.00	2788.00	5230	20231201	-22.75	1360	20230103	197.06	5230	-22.75	20231201	1360	197.06	20230103	5230	-22.75	20231201	1360	197.06	20230103	0.61	N	004100	500	183 억	506029	N	N	0	N	N
54	20231220	120150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	-60	5	-1.44	4680044230	1127726	58.62	4220	4220	4080	5410	2920	4165	4149.98	1.38	0	77605	4318	4241	4103	4026	3888	4280	4065	184	1245	500	2580	5	1	36700000	1507	-256.56	1.47	12	3.07	-16.00	2788.00	5230	20231201	-21.51	1360	20230103	201.84	5230	-21.51	20231201	1360	201.84	20230103	5230	-21.51	20231201	1360	201.84	20230103	0.61	N	004100	500	183 억	506029	N	N	0	N	N
55	20231220	110152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	-40	5	-0.96	3287678285	792139	41.17	4220	4220	4080	5410	2920	4165	4150.38	1.38	0	112773	4318	4241	4103	4026	3888	4280	4065	184	1245	500	2580	5	1	36700000	1514	-257.81	1.48	12	2.16	-16.00	2788.00	5230	20231201	-21.13	1360	20230103	203.31	5230	-21.13	20231201	1360	203.31	20230103	5230	-21.13	20231201	1360	203.31	20230103	0.61	N	004100	500	183 억	506029	N	N	0	N	N
56	20231220	100151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4150	-15	5	-0.36	2403873965	579808	30.14	4220	4220	4080	5410	2920	4165	4145.98	1.38	0	60794	4318	4241	4103	4026	3888	4280	4065	184	1245	500	2580	5	1	36700000	1523	-259.38	1.49	12	1.58	-16.00	2788.00	5230	20231201	-20.65	1360	20230103	205.15	5230	-20.65	20231201	1360	205.15	20230103	5230	-20.65	20231201	1360	205.15	20230103	0.61	N	004100	500	183 억	506029	N	N	0	N	N
57	20231220	090151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4190	25	2	0.60	301171260	71930	3.74	4220	4220	4130	5410	2920	4165	4187.00	1.38	0	-25893	4318	4241	4103	4026	3888	4280	4065	184	1245	500	2580	5	1	36700000	1538	-261.88	1.50	12	0.20	-16.00	2788.00	5230	20231201	-19.89	1360	20230103	208.09	5230	-19.89	20231201	1360	208.09	20230103	5230	-19.89	20231201	1360	208.09	20230103	0.61	N	004100	500	183 억	506029	N	N	0	N	N
58	20231219	160152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4165	-30	5	-0.72	7562351165	1868834	53.88	4160	4180	3965	5450	2940	4195	4046.00	1.86	0	-186103	4451	4322	4186	4057	3921	4255	3990	184	1255	500	2600	5	1	36700000	1529	-260.31	1.49	12	5.09	-16.00	2788.00	5230	20231201	-20.36	1360	20230103	206.25	5230	-20.36	20231201	1360	206.25	20230103	5230	-20.36	20231201	1360	206.25	20230103	0.59	N	004100	500	183 억	682909	N	N	4	N	N
59	20231219	150151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4165	-30	5	-0.72	6954279055	1722719	49.67	4160	4180	3965	5450	2940	4195	4036.44	1.86	0	-212878	4451	4322	4186	4057	3921	4255	3990	184	1255	500	2600	5	1	36700000	1529	-260.31	1.49	12	4.69	-16.00	2788.00	5230	20231201	-20.36	1360	20230103	206.25	5230	-20.36	20231201	1360	206.25	20230103	5230	-20.36	20231201	1360	206.25	20230103	0.59	N	004100	500	183 억	682909	N	N	4	N	N
60	20231219	140152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3985	-210	5	-5.01	5635773085	1401318	40.40	4160	4180	3965	5450	2940	4195	4021.28	1.86	0	-299816	4451	4322	4186	4057	3921	4255	3990	184	1255	500	2600	5	1	36700000	1462	-249.06	1.43	12	3.82	-16.00	2788.00	5230	20231201	-23.80	1360	20230103	193.01	5230	-23.80	20231201	1360	193.01	20230103	5230	-23.80	20231201	1360	193.01	20230103	0.59	N	004100	500	183 억	682909	N	N	4	N	N
61	20231219	130152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	-195	5	-4.65	5047502135	1254179	36.16	4160	4180	3965	5450	2940	4195	4024.01	1.86	0	-292601	4451	4322	4186	4057	3921	4255	3990	184	1255	500	2600	5	1	36700000	1468	-250.00	1.43	12	3.42	-16.00	2788.00	5230	20231201	-23.52	1360	20230103	194.12	5230	-23.52	20231201	1360	194.12	20230103	5230	-23.52	20231201	1360	194.12	20230103	0.59	N	004100	500	183 억	682909	N	N	4	N	N
62	20231219	120152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4010	-185	5	-4.41	4601282475	1142494	32.94	4160	4180	3965	5450	2940	4195	4026.82	1.86	0	-266912	4451	4322	4186	4057	3921	4255	3990	184	1255	500	2600	5	1	36700000	1472	-250.62	1.44	12	3.11	-16.00	2788.00	5230	20231201	-23.33	1360	20230103	194.85	5230	-23.33	20231201	1360	194.85	20230103	5230	-23.33	20231201	1360	194.85	20230103	0.59	N	004100	500	183 억	682909	N	N	4	N	N
63	20231219	110152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	-195	5	-4.65	4234285795	1050670	30.29	4160	4180	3965	5450	2940	4195	4029.46	1.86	0	-235116	4451	4322	4186	4057	3921	4255	3990	184	1255	500	2600	5	1	36700000	1468	-250.00	1.43	12	2.86	-16.00	2788.00	5230	20231201	-23.52	1360	20230103	194.12	5230	-23.52	20231201	1360	194.12	20230103	5230	-23.52	20231201	1360	194.12	20230103	0.59	N	004100	500	183 억	682909	N	N	4	N	N
64	20231219	100151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	-205	5	-4.89	2981270260	736643	21.24	4160	4180	3975	5450	2940	4195	4046.31	1.86	0	-93150	4451	4322	4186	4057	3921	4255	3990	184	1255	500	2600	5	1	36700000	1464	-249.38	1.43	12	2.01	-16.00	2788.00	5230	20231201	-23.71	1360	20230103	193.38	5230	-23.71	20231201	1360	193.38	20230103	5230	-23.71	20231201	1360	193.38	20230103	0.59	N	004100	500	183 억	682909	N	N	4	N	N
65	20231219	090151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	-75	5	-1.79	173596705	41871	1.21	4160	4180	4115	5450	2940	4195	4140.91	1.86	0	-10353	4451	4322	4186	4057	3921	4255	3990	184	1255	500	2600	5	1	36700000	1512	-257.50	1.48	12	0.11	-16.00	2788.00	5230	20231201	-21.22	1360	20230103	202.94	5230	-21.22	20231201	1360	202.94	20230103	5230	-21.22	20231201	1360	202.94	20230103	0.59	N	004100	500	183 억	682909	N	N	4	N	N
66	20231218	160151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4195	235	2	5.93	14270918880	3426659	242.65	4205	4315	4050	5140	2775	3960	4164.57	1.03	0	307143	4156	4057	3966	3867	3776	4012	3822	184	1180	500	2450	5	1	36700000	1540	-262.19	1.50	12	9.34	-16.00	2788.00	5230	20231201	-19.79	1360	20230103	208.46	5230	-19.79	20231201	1360	208.46	20230103	5230	-19.79	20231201	1360	208.46	20230103	0.58	N	004100	500	183 억	379537	N	N	4	N	N
67	20231218	150150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4180	220	2	5.56	13567503970	3258175	230.72	4205	4315	4050	5140	2775	3960	4164.14	1.03	0	279330	4156	4057	3966	3867	3776	4012	3822	184	1180	500	2450	5	1	36700000	1534	-261.25	1.50	12	8.88	-16.00	2788.00	5230	20231201	-20.08	1360	20230103	207.35	5230	-20.08	20231201	1360	207.35	20230103	5230	-20.08	20231201	1360	207.35	20230103	0.58	N	004100	500	183 억	379537	N	N	10	N	N
68	20231218	140152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4175	215	2	5.43	12500227720	3001724	212.56	4205	4315	4050	5140	2775	3960	4164.35	1.03	0	221114	4156	4057	3966	3867	3776	4012	3822	184	1180	500	2450	5	1	36700000	1532	-260.94	1.50	12	8.18	-16.00	2788.00	5230	20231201	-20.17	1360	20230103	206.99	5230	-20.17	20231201	1360	206.99	20230103	5230	-20.17	20231201	1360	206.99	20230103	0.58	N	004100	500	183 억	379537	N	N	10	N	N
69	20231218	130151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4155	195	2	4.92	11153345065	2679714	189.76	4205	4315	4050	5140	2775	3960	4162.14	1.03	0	92129	4156	4057	3966	3867	3776	4012	3822	184	1180	500	2450	5	1	36700000	1525	-259.69	1.49	12	7.30	-16.00	2788.00	5230	20231201	-20.55	1360	20230103	205.51	5230	-20.55	20231201	1360	205.51	20230103	5230	-20.55	20231201	1360	205.51	20230103	0.58	N	004100	500	183 억	379537	N	N	10	N	N
70	20231218	120150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	120	2	3.03	10350394150	2485179	175.98	4205	4315	4050	5140	2775	3960	4164.85	1.03	0	17927	4156	4057	3966	3867	3776	4012	3822	184	1180	500	2450	5	1	36700000	1497	-255.00	1.46	12	6.77	-16.00	2788.00	5230	20231201	-21.99	1360	20230103	200.00	5230	-21.99	20231201	1360	200.00	20230103	5230	-21.99	20231201	1360	200.00	20230103	0.58	N	004100	500	183 억	379537	N	N	10	N	N
71	20231218	110150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	125	2	3.16	9571727605	2294485	162.48	4205	4315	4050	5140	2775	3960	4171.62	1.03	0	49476	4156	4057	3966	3867	3776	4012	3822	184	1180	500	2450	5	1	36700000	1499	-255.31	1.47	12	6.25	-16.00	2788.00	5230	20231201	-21.89	1360	20230103	200.37	5230	-21.89	20231201	1360	200.37	20230103	5230	-21.89	20231201	1360	200.37	20230103	0.58	N	004100	500	183 억	379537	N	N	10	N	N
72	20231218	100151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4155	195	2	4.92	7713949990	1846572	130.76	4205	4315	4050	5140	2775	3960	4177.44	1.03	0	-42825	4156	4057	3966	3867	3776	4012	3822	184	1180	500	2450	5	1	36700000	1525	-259.69	1.49	12	5.03	-16.00	2788.00	5230	20231201	-20.55	1360	20230103	205.51	5230	-20.55	20231201	1360	205.51	20230103	5230	-20.55	20231201	1360	205.51	20230103	0.58	N	004100	500	183 억	379537	N	N	10	N	N
73	20231218	090149	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4180	220	2	5.56	1725089890	409179	28.97	4205	4315	4150	5140	2775	3960	4215.98	1.03	0	-54020	4156	4057	3966	3867	3776	4012	3822	184	1180	500	2450	5	1	36700000	1534	-261.25	1.50	12	1.11	-16.00	2788.00	5230	20231201	-20.08	1360	20230103	207.35	5230	-20.08	20231201	1360	207.35	20230103	5230	-20.08	20231201	1360	207.35	20230103	0.58	N	004100	500	183 억	379537	N	N	10	N	N
74	20231215	160149	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3960	-40	5	-1.00	4984502305	1256339	68.49	4000	4065	3875	5200	2800	4000	3967.49	1.18	0	-55893	4306	4152	3996	3842	3686	4075	3765	184	1200	500	2480	5	1	36700000	1453	-247.50	1.42	12	3.42	-16.00	2788.00	5230	20231201	-24.28	1360	20230103	191.18	5230	-24.28	20231201	1360	191.18	20230103	5230	-24.28	20231201	1360	191.18	20230103	0.60	N	004100	500	183 억	431963	N	N	10	N	N
75	20231215	150151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3935	-65	5	-1.62	4737554575	1193887	65.09	4000	4065	3875	5200	2800	4000	3968.17	1.18	0	-60179	4306	4152	3996	3842	3686	4075	3765	184	1200	500	2480	5	1	36700000	1444	-245.94	1.41	12	3.25	-16.00	2788.00	5230	20231201	-24.76	1360	20230103	189.34	5230	-24.76	20231201	1360	189.34	20230103	5230	-24.76	20231201	1360	189.34	20230103	0.60	N	004100	500	183 억	431963	N	N	26	N	N
76	20231215	140150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3905	-95	5	-2.38	4338730175	1092265	59.55	4000	4065	3875	5200	2800	4000	3972.23	1.18	0	-68111	4306	4152	3996	3842	3686	4075	3765	184	1200	500	2480	5	1	36700000	1433	-244.06	1.40	12	2.98	-16.00	2788.00	5230	20231201	-25.33	1360	20230103	187.13	5230	-25.33	20231201	1360	187.13	20230103	5230	-25.33	20231201	1360	187.13	20230103	0.60	N	004100	500	183 억	431963	N	N	26	N	N
77	20231215	130150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3910	-90	5	-2.25	3843485235	965462	52.64	4000	4065	3875	5200	2800	4000	3980.98	1.18	0	-63988	4306	4152	3996	3842	3686	4075	3765	184	1200	500	2480	5	1	36700000	1435	-244.38	1.40	12	2.63	-16.00	2788.00	5230	20231201	-25.24	1360	20230103	187.50	5230	-25.24	20231201	1360	187.50	20230103	5230	-25.24	20231201	1360	187.50	20230103	0.60	N	004100	500	183 억	431963	N	N	26	N	N
78	20231215	120150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3920	-80	5	-2.00	3491791195	875334	47.72	4000	4065	3875	5200	2800	4000	3989.09	1.18	0	-37460	4306	4152	3996	3842	3686	4075	3765	184	1200	500	2480	5	1	36700000	1439	-245.00	1.41	12	2.39	-16.00	2788.00	5230	20231201	-25.05	1360	20230103	188.24	5230	-25.05	20231201	1360	188.24	20230103	5230	-25.05	20231201	1360	188.24	20230103	0.60	N	004100	500	183 억	431963	N	N	26	N	N
79	20231215	110151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3995	-5	5	-0.12	2393431025	595719	32.48	4000	4065	3930	5200	2800	4000	4017.72	1.18	0	17596	4306	4152	3996	3842	3686	4075	3765	184	1200	500	2480	5	1	36700000	1466	-249.69	1.43	12	1.62	-16.00	2788.00	5230	20231201	-23.61	1360	20230103	193.75	5230	-23.61	20231201	1360	193.75	20230103	5230	-23.61	20231201	1360	193.75	20230103	0.60	N	004100	500	183 억	431963	N	N	26	N	N
80	20231215	100150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	0	3	0.00	1339378845	333822	18.20	4000	4050	3930	5200	2800	4000	4012.26	1.18	0	28146	4306	4152	3996	3842	3686	4075	3765	184	1200	500	2480	5	1	36700000	1468	-250.00	1.43	12	0.91	-16.00	2788.00	5230	20231201	-23.52	1360	20230103	194.12	5230	-23.52	20231201	1360	194.12	20230103	5230	-23.52	20231201	1360	194.12	20230103	0.60	N	004100	500	183 억	431963	N	N	26	N	N
81	20231215	090150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3970	-30	5	-0.75	43443970	10925	0.60	4000	4000	3930	5200	2800	4000	3976.31	1.18	0	4310	4306	4152	3996	3842	3686	4075	3765	184	1200	500	2480	5	1	36700000	1457	-248.12	1.42	12	0.03	-16.00	2788.00	5230	20231201	-24.09	1360	20230103	191.91	5230	-24.09	20231201	1360	191.91	20230103	5230	-24.09	20231201	1360	191.91	20230103	0.60	N	004100	500	183 억	431963	N	N	26	N	N
82	20231214	160150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4000	-40	5	-0.99	7203683585	1821556	88.85	4095	4150	3840	5250	2830	4040	3954.61	0.85	0	115296	4340	4190	4100	3950	3860	4145	3905	184	1210	500	2500	5	1	36700000	1468	-250.00	1.43	12	4.96	-16.00	2788.00	5230	20231201	-23.52	1360	20230103	194.12	5230	-23.52	20231201	1360	194.12	20230103	5230	-23.52	20231201	1360	194.12	20230103	0.59	N	004100	500	183 억	312474	N	N	26	N	N
83	20231214	150153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3965	-75	5	-1.86	6761909315	1710930	83.45	4095	4150	3840	5250	2830	4040	3952.11	0.85	0	90089	4340	4190	4100	3950	3860	4145	3905	184	1210	500	2500	5	1	36700000	1455	-247.81	1.42	12	4.66	-16.00	2788.00	5230	20231201	-24.19	1360	20230103	191.54	5230	-24.19	20231201	1360	191.54	20230103	5230	-24.19	20231201	1360	191.54	20230103	0.59	N	004100	500	183 억	312474	N	N	1245	N	N
84	20231214	140154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3965	-75	5	-1.86	6232459290	1576311	76.89	4095	4150	3840	5250	2830	4040	3953.74	0.85	0	85439	4340	4190	4100	3950	3860	4145	3905	184	1210	500	2500	5	1	36700000	1455	-247.81	1.42	12	4.30	-16.00	2788.00	5230	20231201	-24.19	1360	20230103	191.54	5230	-24.19	20231201	1360	191.54	20230103	5230	-24.19	20231201	1360	191.54	20230103	0.59	N	004100	500	183 억	312474	N	N	1245	N	N
85	20231214	130153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	-50	5	-1.24	5689167430	1439963	70.23	4095	4150	3840	5250	2830	4040	3950.82	0.85	0	113776	4340	4190	4100	3950	3860	4145	3905	184	1210	500	2500	5	1	36700000	1464	-249.38	1.43	12	3.92	-16.00	2788.00	5230	20231201	-23.71	1360	20230103	193.38	5230	-23.71	20231201	1360	193.38	20230103	5230	-23.71	20231201	1360	193.38	20230103	0.59	N	004100	500	183 억	312474	N	N	1245	N	N
86	20231214	120154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3925	-115	5	-2.85	5131474540	1298809	63.35	4095	4150	3840	5250	2830	4040	3950.80	0.85	0	79188	4340	4190	4100	3950	3860	4145	3905	184	1210	500	2500	5	1	36700000	1440	-245.31	1.41	12	3.54	-16.00	2788.00	5230	20231201	-24.95	1360	20230103	188.60	5230	-24.95	20231201	1360	188.60	20230103	5230	-24.95	20231201	1360	188.60	20230103	0.59	N	004100	500	183 억	312474	N	N	1245	N	N
87	20231214	110152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3845	-195	5	-4.83	4567158115	1153691	56.27	4095	4150	3845	5250	2830	4040	3958.63	0.85	0	76683	4340	4190	4100	3950	3860	4145	3905	184	1210	500	2500	5	1	36700000	1411	-240.31	1.38	12	3.14	-16.00	2788.00	5230	20231201	-26.48	1360	20230103	182.72	5230	-26.48	20231201	1360	182.72	20230103	5230	-26.48	20231201	1360	182.72	20230103	0.59	N	004100	500	183 억	312474	N	N	1245	N	N
88	20231214	100150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3910	-130	5	-3.22	2931229015	732148	35.71	4095	4150	3905	5250	2830	4040	4003.53	0.85	0	61429	4340	4190	4100	3950	3860	4145	3905	184	1210	500	2500	5	1	36700000	1435	-244.38	1.40	12	1.99	-16.00	2788.00	5230	20231201	-25.24	1360	20230103	187.50	5230	-25.24	20231201	1360	187.50	20230103	5230	-25.24	20231201	1360	187.50	20230103	0.59	N	004100	500	183 억	312474	N	N	1245	N	N
89	20231214	090146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4150	110	2	2.72	303884635	73943	3.61	4095	4150	4075	5250	2830	4040	4111.18	0.85	0	13249	4340	4190	4100	3950	3860	4145	3905	184	1210	500	2500	5	1	36700000	1523	-259.38	1.49	12	0.20	-16.00	2788.00	5230	20231201	-20.65	1360	20230103	205.15	5230	-20.65	20231201	1360	205.15	20230103	5230	-20.65	20231201	1360	205.15	20230103	0.59	N	004100	500	183 억	312474	N	N	1245	N	N
90	20231213	160148	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4040	-20	5	-0.49	8210070270	1992169	78.82	4090	4250	4010	5270	2845	4060	4121.28	0.87	0	-5262	4456	4257	4106	3907	3756	4182	3832	184	1210	500	2510	5	1	36700000	1483	-252.50	1.45	12	5.43	-16.00	2788.00	5230	20231201	-22.75	1360	20230103	197.06	5230	-22.75	20231201	1360	197.06	20230103	5230	-22.75	20231201	1360	197.06	20230103	0.56	N	004100	500	183 억	317808	N	N	1245	N	N
91	20231213	150153	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	0	3	0.00	7918242015	1919945	75.96	4090	4250	4010	5270	2845	4060	4124.21	0.87	0	11454	4456	4257	4106	3907	3756	4182	3832	184	1210	500	2510	5	1	36700000	1490	-253.75	1.46	12	5.23	-16.00	2788.00	5230	20231201	-22.37	1360	20230103	198.53	5230	-22.37	20231201	1360	198.53	20230103	5230	-22.37	20231201	1360	198.53	20230103	0.56	N	004100	500	183 억	317808	N	N	0	N	N
92	20231213	140154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4080	20	2	0.49	7383258320	1787945	70.74	4090	4250	4010	5270	2845	4060	4129.48	0.87	0	2909	4456	4257	4106	3907	3756	4182	3832	184	1210	500	2510	5	1	36700000	1497	-255.00	1.46	12	4.87	-16.00	2788.00	5230	20231201	-21.99	1360	20230103	200.00	5230	-21.99	20231201	1360	200.00	20230103	5230	-21.99	20231201	1360	200.00	20230103	0.56	N	004100	500	183 억	317808	N	N	0	N	N
93	20231213	130150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	40	2	0.99	6807003635	1647374	65.18	4090	4250	4010	5270	2845	4060	4132.05	0.87	0	7983	4456	4257	4106	3907	3756	4182	3832	184	1210	500	2510	5	1	36700000	1505	-256.25	1.47	12	4.49	-16.00	2788.00	5230	20231201	-21.61	1360	20230103	201.47	5230	-21.61	20231201	1360	201.47	20230103	5230	-21.61	20231201	1360	201.47	20230103	0.56	N	004100	500	183 억	317808	N	N	0	N	N
94	20231213	120151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4160	100	2	2.46	6276762550	1518835	60.09	4090	4250	4010	5270	2845	4060	4132.63	0.87	0	21701	4456	4257	4106	3907	3756	4182	3832	184	1210	500	2510	5	1	36700000	1527	-260.00	1.49	12	4.14	-16.00	2788.00	5230	20231201	-20.46	1360	20230103	205.88	5230	-20.46	20231201	1360	205.88	20230103	5230	-20.46	20231201	1360	205.88	20230103	0.56	N	004100	500	183 억	317808	N	N	0	N	N
95	20231213	110151	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4180	120	2	2.96	5586513460	1352821	53.53	4090	4250	4010	5270	2845	4060	4129.54	0.87	0	7707	4456	4257	4106	3907	3756	4182	3832	184	1210	500	2510	5	1	36700000	1534	-261.25	1.50	12	3.69	-16.00	2788.00	5230	20231201	-20.08	1360	20230103	207.35	5230	-20.08	20231201	1360	207.35	20230103	5230	-20.08	20231201	1360	207.35	20230103	0.56	N	004100	500	183 억	317808	N	N	0	N	N
96	20231213	100154	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4090	30	2	0.74	3407638120	829392	32.82	4090	4175	4010	5270	2845	4060	4108.62	0.87	0	-39348	4456	4257	4106	3907	3756	4182	3832	184	1210	500	2510	5	1	36700000	1501	-255.62	1.47	12	2.26	-16.00	2788.00	5230	20231201	-21.80	1360	20230103	200.74	5230	-21.80	20231201	1360	200.74	20230103	5230	-21.80	20231201	1360	200.74	20230103	0.56	N	004100	500	183 억	317808	N	N	0	N	N
97	20231213	090152	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4145	85	2	2.09	259106650	62586	2.48	4090	4175	4090	5270	2845	4060	4140.40	0.87	0	-11173	4456	4257	4106	3907	3756	4182	3832	184	1210	500	2510	5	1	36700000	1521	-259.06	1.49	12	0.17	-16.00	2788.00	5230	20231201	-20.75	1360	20230103	204.78	5230	-20.75	20231201	1360	204.78	20230103	5230	-20.75	20231201	1360	204.78	20230103	0.56	N	004100	500	183 억	317808	N	N	0	N	N
98	20231212	160147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-270	5	-6.24	10262057105	2509491	38.05	4295	4305	3955	5620	3035	4330	4089.28	1.90	0	-404412	4686	4507	4291	4112	3896	4597	4202	184	1290	500	2680	5	1	36700000	1490	-253.75	1.46	12	6.84	-16.00	2788.00	5230	20231201	-22.37	1360	20230103	198.53	5230	-22.37	20231201	1360	198.53	20230103	5230	-22.37	20231201	1360	198.53	20230103	0.56	N	004100	500	183 억	696933	N	N	0	N	N
99	20231212	150149	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	-285	5	-6.58	9868952645	2412274	36.58	4295	4305	3955	5620	3035	4330	4091.12	1.90	0	-361205	4686	4507	4291	4112	3896	4597	4202	184	1290	500	2680	5	1	36700000	1485	-252.81	1.45	12	6.57	-16.00	2788.00	5230	20231201	-22.66	1360	20230103	197.43	5230	-22.66	20231201	1360	197.43	20230103	5230	-22.66	20231201	1360	197.43	20230103	0.56	N	004100	500	183 억	696933	N	N	0	N	N
100	20231212	140146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3970	-360	5	-8.31	8736773315	2132538	32.33	4295	4305	3955	5620	3035	4330	4096.86	1.90	0	-295203	4686	4507	4291	4112	3896	4597	4202	184	1290	500	2680	5	1	36700000	1457	-248.12	1.42	12	5.81	-16.00	2788.00	5230	20231201	-24.09	1360	20230103	191.91	5230	-24.09	20231201	1360	191.91	20230103	5230	-24.09	20231201	1360	191.91	20230103	0.56	N	004100	500	183 억	696933	N	N	0	N	N
101	20231212	130145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4015	-315	5	-7.27	7279695705	1767212	26.79	4295	4305	4000	5620	3035	4330	4119.28	1.90	0	-175745	4686	4507	4291	4112	3896	4597	4202	184	1290	500	2680	5	1	36700000	1474	-250.94	1.44	12	4.82	-16.00	2788.00	5230	20231201	-23.23	1360	20230103	195.22	5230	-23.23	20231201	1360	195.22	20230103	5230	-23.23	20231201	1360	195.22	20230103	0.56	N	004100	500	183 억	696933	N	N	0	N	N
102	20231212	120143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4060	-270	5	-6.24	6594822205	1596795	24.21	4295	4305	4005	5620	3035	4330	4130.01	1.90	0	-120768	4686	4507	4291	4112	3896	4597	4202	184	1290	500	2680	5	1	36700000	1490	-253.75	1.46	12	4.35	-16.00	2788.00	5230	20231201	-22.37	1360	20230103	198.53	5230	-22.37	20231201	1360	198.53	20230103	5230	-22.37	20231201	1360	198.53	20230103	0.56	N	004100	500	183 억	696933	N	N	0	N	N
103	20231212	110144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4085	-245	5	-5.66	5269193640	1269281	19.25	4295	4305	4030	5620	3035	4330	4151.29	1.90	0	-83318	4686	4507	4291	4112	3896	4597	4202	184	1290	500	2680	5	1	36700000	1499	-255.31	1.47	12	3.46	-16.00	2788.00	5230	20231201	-21.89	1360	20230103	200.37	5230	-21.89	20231201	1360	200.37	20230103	5230	-21.89	20231201	1360	200.37	20230103	0.56	N	004100	500	183 억	696933	N	N	0	N	N
104	20231212	100150	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4105	-225	5	-5.20	3968049730	951596	14.43	4295	4305	4100	5620	3035	4330	4169.85	1.90	0	-75597	4686	4507	4291	4112	3896	4597	4202	184	1290	500	2680	5	1	36700000	1507	-256.56	1.47	12	2.59	-16.00	2788.00	5230	20231201	-21.51	1360	20230103	201.84	5230	-21.51	20231201	1360	201.84	20230103	5230	-21.51	20231201	1360	201.84	20230103	0.56	N	004100	500	183 억	696933	N	N	0	N	N
105	20231212	090146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4235	-95	5	-2.19	386224515	90673	1.37	4295	4305	4210	5620	3035	4330	4259.35	1.90	0	-14778	4686	4507	4291	4112	3896	4597	4202	184	1290	500	2680	5	1	36700000	1554	-264.69	1.52	12	0.25	-16.00	2788.00	5230	20231201	-19.02	1360	20230103	211.40	5230	-19.02	20231201	1360	211.40	20230103	5230	-19.02	20231201	1360	211.40	20230103	0.56	N	004100	500	183 억	696933	N	N	0	N	N
106	20231211	160148	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4330	230	2	5.61	28308349480	6544684	197.21	4115	4470	4075	5330	2870	4100	4325.40	1.03	-123752	201563	4286	4192	4046	3952	3806	4240	4000	184	1230	500	2540	5	1	36700000	1589	-270.62	1.55	12	17.83	-16.00	2788.00	5230	20231201	-17.21	1360	20230103	218.38	5230	-17.21	20231201	1360	218.38	20230103	5230	-17.21	20231201	1360	218.38	20230103	0.42	N	004100	500	183 억	379413	N	N	0	N	N
107	20231211	150147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4320	220	2	5.37	26890128070	6216711	187.33	4115	4470	4075	5330	2870	4100	4325.47	1.03	-123752	321026	4286	4192	4046	3952	3806	4240	4000	184	1230	500	2540	5	1	36700000	1585	-270.00	1.55	12	16.94	-16.00	2788.00	5230	20231201	-17.40	1360	20230103	217.65	5230	-17.40	20231201	1360	217.65	20230103	5230	-17.40	20231201	1360	217.65	20230103	0.42	N	004100	500	183 억	379413	N	N	0	N	N
108	20231211	140148	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4260	160	2	3.90	25142035465	5811253	175.11	4115	4470	4075	5330	2870	4100	4326.45	1.03	-123752	298991	4286	4192	4046	3952	3806	4240	4000	184	1230	500	2540	5	1	36700000	1563	-266.25	1.53	12	15.83	-16.00	2788.00	5230	20231201	-18.55	1360	20230103	213.24	5230	-18.55	20231201	1360	213.24	20230103	5230	-18.55	20231201	1360	213.24	20230103	0.42	N	004100	500	183 억	379413	N	N	0	N	N
109	20231211	130148	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4340	240	2	5.85	23105034385	5336067	160.79	4115	4470	4075	5330	2870	4100	4329.99	1.03	-123752	297418	4286	4192	4046	3952	3806	4240	4000	184	1230	500	2540	5	1	36700000	1593	-271.25	1.56	12	14.54	-16.00	2788.00	5230	20231201	-17.02	1360	20230103	219.12	5230	-17.02	20231201	1360	219.12	20230103	5230	-17.02	20231201	1360	219.12	20230103	0.42	N	004100	500	183 억	379413	N	N	0	N	N
110	20231211	120148	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4330	230	2	5.61	21820384760	5038884	151.84	4115	4470	4075	5330	2870	4100	4330.42	1.03	-123752	330896	4286	4192	4046	3952	3806	4240	4000	184	1230	500	2540	5	1	36700000	1589	-270.62	1.55	12	13.73	-16.00	2788.00	5230	20231201	-17.21	1360	20230103	218.38	5230	-17.21	20231201	1360	218.38	20230103	5230	-17.21	20231201	1360	218.38	20230103	0.42	N	004100	500	183 억	379413	N	N	0	N	N
111	20231211	110147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4375	275	2	6.71	19227115245	4445283	133.95	4115	4470	4075	5330	2870	4100	4325.30	1.03	-123752	288827	4286	4192	4046	3952	3806	4240	4000	184	1230	500	2540	5	1	36700000	1606	-273.44	1.57	12	12.11	-16.00	2788.00	5230	20231201	-16.35	1360	20230103	221.69	5230	-16.35	20231201	1360	221.69	20230103	5230	-16.35	20231201	1360	221.69	20230103	0.42	N	004100	500	183 억	379413	N	N	0	N	N
112	20231211	100148	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4330	230	2	5.61	9666405480	2260174	68.11	4115	4380	4075	5330	2870	4100	4276.87	1.03	-123752	111436	4286	4192	4046	3952	3806	4240	4000	184	1230	500	2540	5	1	36700000	1589	-270.62	1.55	12	6.16	-16.00	2788.00	5230	20231201	-17.21	1360	20230103	218.38	5230	-17.21	20231201	1360	218.38	20230103	5230	-17.21	20231201	1360	218.38	20230103	0.42	N	004100	500	183 억	379413	N	N	0	N	N
113	20231211	090148	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4125	25	2	0.61	206240160	50234	1.51	4115	4125	4080	5330	2870	4100	4105.63	1.03	-123752	-5617	4286	4192	4046	3952	3806	4240	4000	184	1230	500	2540	5	1	36700000	1514	-257.81	1.48	12	0.14	-16.00	2788.00	5230	20231201	-21.13	1360	20230103	203.31	5230	-21.13	20231201	1360	203.31	20230103	5230	-21.13	20231201	1360	203.31	20230103	0.42	N	004100	500	183 억	379413	N	N	0	N	N
114	20231208	160147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4100	110	2	2.76	13140169175	3261201	35.92	4010	4140	3900	5180	2795	3990	4028.78	1.03	0	132976	4636	4312	4081	3757	3526	4197	3642	184	1190	500	2470	5	1	36700000	1505	-256.25	1.47	12	8.89	-16.00	2788.00	5230	20231201	-21.61	1360	20230103	201.47	5230	-21.61	20231201	1360	201.47	20230103	5230	-21.61	20231201	1360	201.47	20230103	0.44	N	004100	500	183 억	379413	N	N	6	N	N
115	20231208	150147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4120	130	2	3.26	11927033625	2964388	32.65	4010	4140	3900	5180	2795	3990	4023.44	1.03	0	158267	4636	4312	4081	3757	3526	4197	3642	184	1190	500	2470	5	1	36700000	1512	-257.50	1.48	12	8.08	-16.00	2788.00	5230	20231201	-21.22	1360	20230103	202.94	5230	-21.22	20231201	1360	202.94	20230103	5230	-21.22	20231201	1360	202.94	20230103	0.44	N	004100	500	183 억	379413	N	N	6	N	N
116	20231208	140147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4075	85	2	2.13	10029718305	2502441	27.56	4010	4140	3900	5180	2795	3990	4007.98	1.03	0	147250	4636	4312	4081	3757	3526	4197	3642	184	1190	500	2470	5	1	36700000	1496	-254.69	1.46	12	6.82	-16.00	2788.00	5230	20231201	-22.08	1360	20230103	199.63	5230	-22.08	20231201	1360	199.63	20230103	5230	-22.08	20231201	1360	199.63	20230103	0.44	N	004100	500	183 억	379413	N	N	6	N	N
117	20231208	130146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4045	55	2	1.38	9279516390	2318181	25.53	4010	4140	3900	5180	2795	3990	4002.93	1.03	0	121041	4636	4312	4081	3757	3526	4197	3642	184	1190	500	2470	5	1	36700000	1485	-252.81	1.45	12	6.32	-16.00	2788.00	5230	20231201	-22.66	1360	20230103	197.43	5230	-22.66	20231201	1360	197.43	20230103	5230	-22.66	20231201	1360	197.43	20230103	0.44	N	004100	500	183 억	379413	N	N	6	N	N
118	20231208	120146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4010	20	2	0.50	7238819685	1817179	20.02	4010	4070	3900	5180	2795	3990	3983.55	1.03	0	142028	4636	4312	4081	3757	3526	4197	3642	184	1190	500	2470	5	1	36700000	1472	-250.62	1.44	12	4.95	-16.00	2788.00	5230	20231201	-23.33	1360	20230103	194.85	5230	-23.33	20231201	1360	194.85	20230103	5230	-23.33	20231201	1360	194.85	20230103	0.44	N	004100	500	183 억	379413	N	N	6	N	N
119	20231208	110146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4050	60	2	1.50	6290428910	1580747	17.41	4010	4070	3900	5180	2795	3990	3979.40	1.03	0	158540	4636	4312	4081	3757	3526	4197	3642	184	1190	500	2470	5	1	36700000	1486	-253.12	1.45	12	4.31	-16.00	2788.00	5230	20231201	-22.56	1360	20230103	197.79	5230	-22.56	20231201	1360	197.79	20230103	5230	-22.56	20231201	1360	197.79	20230103	0.44	N	004100	500	183 억	379413	N	N	6	N	N
120	20231208	100147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3965	-25	5	-0.63	4085395630	1029274	11.34	4010	4070	3900	5180	2795	3990	3969.20	1.03	0	134425	4636	4312	4081	3757	3526	4197	3642	184	1190	500	2470	5	1	36700000	1455	-247.81	1.42	12	2.80	-16.00	2788.00	5230	20231201	-24.19	1360	20230103	191.54	5230	-24.19	20231201	1360	191.54	20230103	5230	-24.19	20231201	1360	191.54	20230103	0.44	N	004100	500	183 억	379413	N	N	6	N	N
121	20231208	090145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3960	-30	5	-0.75	278994450	70137	0.77	4010	4010	3920	5180	2795	3990	3977.80	1.03	0	-9373	4636	4312	4081	3757	3526	4197	3642	184	1190	500	2470	5	1	36700000	1453	-247.50	1.42	12	0.19	-16.00	2788.00	5230	20231201	-24.28	1360	20230103	191.18	5230	-24.28	20231201	1360	191.18	20230103	5230	-24.28	20231201	1360	191.18	20230103	0.44	N	004100	500	183 억	379413	N	N	6	N	N
122	20231207	160145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	-145	5	-3.51	37788592870	9050602	51.63	4065	4405	3850	5370	2895	4135	4175.37	0.91	0	18518	4711	4422	4061	3772	3411	4567	3917	184	1235	500	2560	5	1	36700000	1464	-249.38	1.43	12	24.66	-16.00	2788.00	5230	20231201	-23.71	1360	20230103	193.38	5230	-23.71	20231201	1360	193.38	20230103	5230	-23.71	20231201	1360	193.38	20230103	0.32	N	004100	500	183 억	334676	N	N	6	N	N
123	20231207	150147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3990	-145	5	-3.51	36746474505	8786689	50.12	4065	4405	3850	5370	2895	4135	4182.07	0.91	0	-44879	4711	4422	4061	3772	3411	4567	3917	184	1235	500	2560	5	1	36700000	1464	-249.38	1.43	12	23.94	-16.00	2788.00	5230	20231201	-23.71	1360	20230103	193.38	5230	-23.71	20231201	1360	193.38	20230103	5230	-23.71	20231201	1360	193.38	20230103	0.32	N	004100	500	183 억	334676	N	N	27	N	N
124	20231207	140146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3890	-245	5	-5.93	34151774445	8124741	46.35	4065	4405	3870	5370	2895	4135	4203.44	0.91	0	-141774	4711	4422	4061	3772	3411	4567	3917	184	1235	500	2560	5	1	36700000	1428	-243.12	1.40	12	22.14	-16.00	2788.00	5230	20231201	-25.62	1360	20230103	186.03	5230	-25.62	20231201	1360	186.03	20230103	5230	-25.62	20231201	1360	186.03	20230103	0.32	N	004100	500	183 억	334676	N	N	27	N	N
125	20231207	130145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4110	-25	5	-0.60	29966419660	7074511	40.36	4065	4405	3960	5370	2895	4135	4235.85	0.91	0	-278808	4711	4422	4061	3772	3411	4567	3917	184	1235	500	2560	5	1	36700000	1508	-256.88	1.47	12	19.28	-16.00	2788.00	5230	20231201	-21.41	1360	20230103	202.21	5230	-21.41	20231201	1360	202.21	20230103	5230	-21.41	20231201	1360	202.21	20230103	0.32	N	004100	500	183 억	334676	N	N	27	N	N
126	20231207	120145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4095	-40	5	-0.97	28704294640	6769035	38.61	4065	4405	3960	5370	2895	4135	4240.55	0.91	0	-268465	4711	4422	4061	3772	3411	4567	3917	184	1235	500	2560	5	1	36700000	1503	-255.94	1.47	12	18.44	-16.00	2788.00	5230	20231201	-21.70	1360	20230103	201.10	5230	-21.70	20231201	1360	201.10	20230103	5230	-21.70	20231201	1360	201.10	20230103	0.32	N	004100	500	183 억	334676	N	N	27	N	N
127	20231207	110143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4145	10	2	0.24	27050846630	6368723	36.33	4065	4405	3960	5370	2895	4135	4247.48	0.91	0	-257046	4711	4422	4061	3772	3411	4567	3917	184	1235	500	2560	5	1	36700000	1521	-259.06	1.49	12	17.35	-16.00	2788.00	5230	20231201	-20.75	1360	20230103	204.78	5230	-20.75	20231201	1360	204.78	20230103	5230	-20.75	20231201	1360	204.78	20230103	0.32	N	004100	500	183 억	334676	N	N	27	N	N
128	20231207	100145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4150	15	2	0.36	22940846755	5371106	30.64	4065	4405	3960	5370	2895	4135	4271.19	0.91	0	-282078	4711	4422	4061	3772	3411	4567	3917	184	1235	500	2560	5	1	36700000	1523	-259.38	1.49	12	14.64	-16.00	2788.00	5230	20231201	-20.65	1360	20230103	205.15	5230	-20.65	20231201	1360	205.15	20230103	5230	-20.65	20231201	1360	205.15	20230103	0.32	N	004100	500	183 억	334676	N	N	27	N	N
129	20231207	090146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4070	-65	5	-1.57	851893910	210845	1.20	4065	4105	3960	5370	2895	4135	4039.76	0.91	0	-3804	4711	4422	4061	3772	3411	4567	3917	184	1235	500	2560	5	1	36700000	1494	-254.38	1.46	12	0.57	-16.00	2788.00	5230	20231201	-22.18	1360	20230103	199.26	5230	-22.18	20231201	1360	199.26	20230103	5230	-22.18	20231201	1360	199.26	20230103	0.32	N	004100	500	183 억	334676	N	N	27	N	N
130	20231206	160143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4135	320	2	8.39	70953841075	17421857	135.11	3760	4350	3700	4955	2675	3815	4072.64	1.16	0	-75089	4465	4140	3955	3630	3445	4047	3537	184	1140	500	2360	5	1	36700000	1518	-258.44	1.48	12	47.47	-16.00	2788.00	5230	20231201	-20.94	1360	20230103	204.04	5230	-20.94	20231201	1360	204.04	20230103	5230	-20.94	20231201	1360	204.04	20230103	0.38	N	004100	500	183 억	425063	N	N	27	N	N
131	20231206	150147	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4140	325	2	8.52	67255746660	16514259	128.07	3760	4350	3700	4955	2675	3815	4072.59	1.16	0	-140536	4465	4140	3955	3630	3445	4047	3537	184	1140	500	2360	5	1	36700000	1519	-258.75	1.48	12	45.00	-16.00	2788.00	5230	20231201	-20.84	1360	20230103	204.41	5230	-20.84	20231201	1360	204.41	20230103	5230	-20.84	20231201	1360	204.41	20230103	0.38	N	004100	500	183 억	425063	N	N	8	N	N
132	20231206	140144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4270	455	2	11.93	56302455025	13899696	107.79	3760	4350	3700	4955	2675	3815	4050.63	1.16	0	-144435	4465	4140	3955	3630	3445	4047	3537	184	1140	500	2360	5	1	36700000	1567	-266.88	1.53	12	37.87	-16.00	2788.00	5230	20231201	-18.36	1360	20230103	213.97	5230	-18.36	20231201	1360	213.97	20230103	5230	-18.36	20231201	1360	213.97	20230103	0.38	N	004100	500	183 억	425063	N	N	8	N	N
133	20231206	130145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4095	280	2	7.34	35216986795	8879948	68.87	3760	4220	3700	4955	2675	3815	3965.90	1.16	0	-201646	4465	4140	3955	3630	3445	4047	3537	184	1140	500	2360	5	1	36700000	1503	-255.94	1.47	12	24.20	-16.00	2788.00	5230	20231201	-21.70	1360	20230103	201.10	5230	-21.70	20231201	1360	201.10	20230103	5230	-21.70	20231201	1360	201.10	20230103	0.38	N	004100	500	183 억	425063	N	N	8	N	N
134	20231206	120143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3915	100	2	2.62	19985325185	5150003	39.94	3760	4090	3700	4955	2675	3815	3880.65	1.16	0	-288600	4465	4140	3955	3630	3445	4047	3537	184	1140	500	2360	5	1	36700000	1437	-244.69	1.40	12	14.03	-16.00	2788.00	5230	20231201	-25.14	1360	20230103	187.87	5230	-25.14	20231201	1360	187.87	20230103	5230	-25.14	20231201	1360	187.87	20230103	0.38	N	004100	500	183 억	425063	N	N	8	N	N
135	20231206	110146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3815	0	3	0.00	7330030170	1941037	15.05	3760	3860	3700	4955	2675	3815	3776.34	1.16	0	-99851	4465	4140	3955	3630	3445	4047	3537	184	1140	500	2360	5	1	36700000	1400	-238.44	1.37	12	5.29	-16.00	2788.00	5230	20231201	-27.06	1360	20230103	180.51	5230	-27.06	20231201	1360	180.51	20230103	5230	-27.06	20231201	1360	180.51	20230103	0.38	N	004100	500	183 억	425063	N	N	8	N	N
136	20231206	100145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3725	-90	5	-2.36	5572547465	1476686	11.45	3760	3860	3700	4955	2675	3815	3773.68	1.16	0	-53116	4465	4140	3955	3630	3445	4047	3537	184	1140	500	2360	5	1	36700000	1367	-232.81	1.34	12	4.02	-16.00	2788.00	5230	20231201	-28.78	1360	20230103	173.90	5230	-28.78	20231201	1360	173.90	20230103	5230	-28.78	20231201	1360	173.90	20230103	0.38	N	004100	500	183 억	425063	N	N	8	N	N
137	20231206	090146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3785	-30	5	-0.79	524101465	139078	1.08	3760	3805	3745	4955	2675	3815	3768.33	1.16	0	7627	4465	4140	3955	3630	3445	4047	3537	184	1140	500	2360	5	1	36700000	1389	-236.56	1.36	12	0.38	-16.00	2788.00	5230	20231201	-27.63	1360	20230103	178.31	5230	-27.63	20231201	1360	178.31	20230103	5230	-27.63	20231201	1360	178.31	20230103	0.38	N	004100	500	183 억	425063	N	N	8	N	N
138	20231205	160145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3815	-580	5	-13.20	50494297355	12794664	93.02	4180	4280	3770	5710	3080	4395	3946.61	2.48	0	-446235	5361	4877	4596	4112	3831	4737	3972	184	1315	500	2720	5	1	36700000	1400	-238.44	1.37	12	34.86	-16.00	2788.00	5230	20231201	-27.06	1360	20230103	180.51	5230	-27.06	20231201	1360	180.51	20230103	5230	-27.06	20231201	1360	180.51	20230103	0.64	N	004100	500	183 억	910895	N	N	8	N	N
139	20231205	150145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3810	-585	5	-13.31	48696582590	12321964	89.58	4180	4280	3770	5710	3080	4395	3951.99	2.48	0	-475030	5361	4877	4596	4112	3831	4737	3972	184	1315	500	2720	5	1	36700000	1398	-238.12	1.37	12	33.57	-16.00	2788.00	5230	20231201	-27.15	1360	20230103	180.15	5230	-27.15	20231201	1360	180.15	20230103	5230	-27.15	20231201	1360	180.15	20230103	0.64	N	004100	500	183 억	910895	N	N	4	N	N
140	20231205	140146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3840	-555	5	-12.63	46339024820	11705655	85.10	4180	4280	3770	5710	3080	4395	3958.66	2.48	0	-521401	5361	4877	4596	4112	3831	4737	3972	184	1315	500	2720	5	1	36700000	1409	-240.00	1.38	12	31.90	-16.00	2788.00	5230	20231201	-26.58	1360	20230103	182.35	5230	-26.58	20231201	1360	182.35	20230103	5230	-26.58	20231201	1360	182.35	20230103	0.64	N	004100	500	183 억	910895	N	N	4	N	N
141	20231205	130145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3940	-455	5	-10.35	41327124420	10416974	75.73	4180	4280	3770	5710	3080	4395	3967.25	2.48	0	-619348	5361	4877	4596	4112	3831	4737	3972	184	1315	500	2720	5	1	36700000	1446	-246.25	1.41	12	28.38	-16.00	2788.00	5230	20231201	-24.67	1360	20230103	189.71	5230	-24.67	20231201	1360	189.71	20230103	5230	-24.67	20231201	1360	189.71	20230103	0.64	N	004100	500	183 억	910895	N	N	4	N	N
142	20231205	120145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3860	-535	5	-12.17	18767977370	4819126	35.03	4180	4190	3770	5710	3080	4395	3894.40	2.48	0	-193976	5361	4877	4596	4112	3831	4737	3972	184	1315	500	2720	5	1	36700000	1417	-241.25	1.38	12	13.13	-16.00	2788.00	5230	20231201	-26.20	1360	20230103	183.82	5230	-26.20	20231201	1360	183.82	20230103	5230	-26.20	20231201	1360	183.82	20230103	0.64	N	004100	500	183 억	910895	N	N	4	N	N
143	20231205	110145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3800	-595	5	-13.54	17017726005	4362643	31.72	4180	4190	3770	5710	3080	4395	3900.70	2.48	0	-165270	5361	4877	4596	4112	3831	4737	3972	184	1315	500	2720	5	1	36700000	1395	-237.50	1.36	12	11.89	-16.00	2788.00	5230	20231201	-27.34	1360	20230103	179.41	5230	-27.34	20231201	1360	179.41	20230103	5230	-27.34	20231201	1360	179.41	20230103	0.64	N	004100	500	183 억	910895	N	N	4	N	N
144	20231205	100145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	3795	-600	5	-13.65	14086867250	3592336	26.12	4180	4190	3775	5710	3080	4395	3921.26	2.48	0	-43417	5361	4877	4596	4112	3831	4737	3972	184	1315	500	2720	5	1	36700000	1393	-237.19	1.36	12	9.79	-16.00	2788.00	5230	20231201	-27.44	1360	20230103	179.04	5230	-27.44	20231201	1360	179.04	20230103	5230	-27.44	20231201	1360	179.04	20230103	0.64	N	004100	500	183 억	910895	N	N	4	N	N
145	20231205	090143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4115	-280	5	-6.37	1721707820	415903	3.02	4180	4190	4050	5710	3080	4395	4139.21	2.48	0	-11155	5361	4877	4596	4112	3831	4737	3972	184	1315	500	2720	5	1	36700000	1510	-257.19	1.48	12	1.13	-16.00	2788.00	5230	20231201	-21.32	1360	20230103	202.57	5230	-21.32	20231201	1360	202.57	20230103	5230	-21.32	20231201	1360	202.57	20230103	0.64	N	004100	500	183 억	910895	N	N	4	N	N
146	20231204	160145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4395	-345	5	-7.28	64206195715	13596155	34.46	4740	5080	4315	6160	3320	4740	4722.50	1.97	0	157710	5636	5187	4781	4332	3926	5412	4557	184	1420	500	2930	5	1	36700000	1613	-274.69	1.58	12	37.05	-16.00	2788.00	5230	20231201	-15.97	1360	20230103	223.16	5230	-15.97	20231201	1360	223.16	20230103	5230	-15.97	20231201	1360	223.16	20230103	0.53	N	004100	500	183 억	723773	N	N	4	N	N
147	20231204	150146	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4385	-355	5	-7.49	61343775190	12944116	32.81	4740	5080	4350	6160	3320	4740	4739.12	1.97	0	121827	5636	5187	4781	4332	3926	5412	4557	184	1420	500	2930	5	1	36700000	1609	-274.06	1.57	12	35.27	-16.00	2788.00	5230	20231201	-16.16	1360	20230103	222.43	5230	-16.16	20231201	1360	222.43	20230103	5230	-16.16	20231201	1360	222.43	20230103	0.53	N	004100	500	183 억	723773	N	N	0	N	N
148	20231204	140145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4475	-265	5	-5.59	55335939295	11590169	29.38	4740	5080	4470	6160	3320	4740	4774.39	1.97	0	49688	5636	5187	4781	4332	3926	5412	4557	184	1420	500	2930	5	1	36700000	1642	-279.69	1.61	12	31.58	-16.00	2788.00	5230	20231201	-14.44	1360	20230103	229.04	5230	-14.44	20231201	1360	229.04	20230103	5230	-14.44	20231201	1360	229.04	20230103	0.53	N	004100	500	183 억	723773	N	N	0	N	N
149	20231204	130144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4740	0	3	0.00	49114772690	10237329	25.95	4740	5080	4560	6160	3320	4740	4797.63	1.97	0	15076	5636	5187	4781	4332	3926	5412	4557	184	1420	500	2930	5	1	36700000	1740	-296.25	1.70	12	27.89	-16.00	2788.00	5230	20231201	-9.37	1360	20230103	248.53	5230	-9.37	20231201	1360	248.53	20230103	5230	-9.37	20231201	1360	248.53	20230103	0.53	N	004100	500	183 억	723773	N	N	0	N	N
150	20231204	120144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4600	-140	5	-2.95	42435115355	8811709	22.34	4740	5080	4600	6160	3320	4740	4815.79	1.97	0	90537	5636	5187	4781	4332	3926	5412	4557	184	1420	500	2930	5	1	36700000	1688	-287.50	1.65	12	24.01	-16.00	2788.00	5230	20231201	-12.05	1360	20230103	238.24	5230	-12.05	20231201	1360	238.24	20230103	5230	-12.05	20231201	1360	238.24	20230103	0.53	N	004100	500	183 억	723773	N	N	0	N	N
151	20231204	110144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4740	0	3	0.00	38756755170	8020326	20.33	4740	5080	4645	6160	3320	4740	4832.35	1.97	0	-49539	5636	5187	4781	4332	3926	5412	4557	184	1420	500	2930	5	1	36700000	1740	-296.25	1.70	12	21.85	-16.00	2788.00	5230	20231201	-9.37	1360	20230103	248.53	5230	-9.37	20231201	1360	248.53	20230103	5230	-9.37	20231201	1360	248.53	20230103	0.53	N	004100	500	183 억	723773	N	N	0	N	N
152	20231204	100144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4795	55	2	1.16	31514424500	6488140	16.45	4740	5080	4700	6160	3320	4740	4857.28	1.97	0	-126627	5636	5187	4781	4332	3926	5412	4557	184	1420	500	2930	5	1	36700000	1760	-299.69	1.72	12	17.68	-16.00	2788.00	5230	20231201	-8.32	1360	20230103	252.57	5230	-8.32	20231201	1360	252.57	20230103	5230	-8.32	20231201	1360	252.57	20230103	0.53	N	004100	500	183 억	723773	N	N	0	N	N
153	20231204	090143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	4760	20	2	0.42	2995247075	628644	1.59	4740	4850	4735	6160	3320	4740	4764.72	1.97	0	-16042	5636	5187	4781	4332	3926	5412	4557	184	1420	500	2930	5	1	36700000	1747	-297.50	1.71	12	1.71	-16.00	2788.00	5230	20231201	-8.99	1360	20230103	250.00	5230	-8.99	20231201	1360	250.00	20230103	5230	-8.99	20231201	1360	250.00	20230103	0.53	N	004100	500	183 억	723773	N	N	0	N	N
154	20231201	160144	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4740	570	2	13.67	181977247105	38446823	211.52	4580	5230	4375	5420	2920	4170	4733.20	1.79	0	66386	4623	4396	3943	3716	3263	4510	3830	184	1250	500	2580	5	1	36700000	1740	-296.25	1.70	12	104.76	-16.00	2788.00	5230	20231201	-9.37	1360	20230103	248.53	5230	-9.37	20231201	1360	248.53	20230103	5230	-9.37	20231201	1360	248.53	20230103	0.47	N	004100	500	183 억	656214	N	N	0	N	N
155	20231201	150144	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4600	430	2	10.31	171564497705	36215943	199.24	4580	5230	4375	5420	2920	4170	4737.26	1.79	0	13698	4623	4396	3943	3716	3263	4510	3830	184	1250	500	2580	5	1	36700000	1688	-287.50	1.65	12	98.68	-16.00	2788.00	5230	20231201	-12.05	1360	20230103	238.24	5230	-12.05	20231201	1360	238.24	20230103	5230	-12.05	20231201	1360	238.24	20230103	0.47	N	004100	500	183 억	656214	N	N	0	N	N
156	20231201	140144	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4675	505	2	12.11	158202942255	33251922	182.94	4580	5230	4375	5420	2920	4170	4757.71	1.79	0	-331943	4623	4396	3943	3716	3263	4510	3830	184	1250	500	2580	5	1	36700000	1716	-292.19	1.68	12	90.60	-16.00	2788.00	5230	20231201	-10.61	1360	20230103	243.75	5230	-10.61	20231201	1360	243.75	20230103	5230	-10.61	20231201	1360	243.75	20230103	0.47	N	004100	500	183 억	656214	N	N	0	N	N
157	20231201	130143	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4770	600	2	14.39	148286755490	31134975	171.29	4580	5230	4375	5420	2920	4170	4762.71	1.79	0	-393659	4623	4396	3943	3716	3263	4510	3830	184	1250	500	2580	5	1	36700000	1751	-298.12	1.71	12	84.84	-16.00	2788.00	5230	20231201	-8.80	1360	20230103	250.74	5230	-8.80	20231201	1360	250.74	20230103	5230	-8.80	20231201	1360	250.74	20230103	0.47	N	004100	500	183 억	656214	N	N	0	N	N
158	20231201	120144	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4895	725	2	17.39	135668555040	28483857	156.70	4580	5230	4375	5420	2920	4170	4763.00	1.79	0	-430968	4623	4396	3943	3716	3263	4510	3830	184	1250	500	2580	5	1	36700000	1796	-305.94	1.76	12	77.61	-16.00	2788.00	5230	20231201	-6.41	1360	20230103	259.93	5230	-6.41	20231201	1360	259.93	20230103	5230	-6.41	20231201	1360	259.93	20230103	0.47	N	004100	500	183 억	656214	N	N	0	N	N
159	20231201	110143	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	5020	850	2	20.38	119582079825	25195077	138.61	4580	5230	4375	5420	2920	4170	4746.25	1.79	0	-523846	4623	4396	3943	3716	3263	4510	3830	184	1250	500	2580	10	1	36700000	1842	-313.75	1.80	12	68.65	-16.00	2788.00	5230	20231201	-4.02	1360	20230103	269.12	5230	-4.02	20231201	1360	269.12	20230103	5230	-4.02	20231201	1360	269.12	20230103	0.47	N	004100	500	183 억	656214	N	N	0	N	N
160	20231201	100144	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4600	430	2	10.31	69273985545	15026079	82.67	4580	4840	4375	5420	2920	4170	4610.25	1.79	0	-157758	4623	4396	3943	3716	3263	4510	3830	184	1250	500	2580	5	1	36700000	1688	-287.50	1.65	12	40.94	-16.00	2788.00	4840	20231201	-4.96	1360	20230103	238.24	4840	-4.96	20231201	1360	238.24	20230103	4840	-4.96	20231201	1360	238.24	20230103	0.47	N	004100	500	183 억	656214	N	N	0	N	N
161	20231201	090143	57	100.00	KOSPI	신고가	운수.장비	N	N	N	N	N	4620	450	2	10.79	11808001030	2568828	14.13	4580	4670	4515	5420	2920	4170	4596.65	1.79	0	68943	4623	4396	3943	3716	3263	4510	3830	184	1250	500	2580	5	1	36700000	1696	-288.75	1.66	12	7.00	-16.00	2788.00	4670	20231201	-1.07	1360	20230103	239.71	4670	-1.07	20231201	1360	239.71	20230103	4670	-1.07	20231201	1360	239.71	20230103	0.47	N	004100	500	183 억	656214	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History