KissMeData/004100/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2530	235	2	10.24	3998431220	1639707	290.27	2340	2570	2315	2980	1610	2295	2436.77	1.55	137988	142972	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	929	1265.00	0.94	12	4.47	2.00	2698.00	4220	20231220	-40.05	1800	20240411	40.56	3815	-33.68	20241206	1800	40.56	20240411	3815	-33.68	20241206	1800	40.56	20240411	0.64	N	004100	500	183 억	568310	N	N	1	N	00	N
3	20241231	150157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2530	235	2	10.24	3998431220	1639707	290.27	2340	2570	2315	2980	1610	2295	2436.77	1.55	137988	142972	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	929	1265.00	0.94	12	4.47	2.00	2698.00	4220	20231220	-40.05	1800	20240411	40.56	3815	-33.68	20241206	1800	40.56	20240411	3815	-33.68	20241206	1800	40.56	20240411	0.64	N	004100	500	183 억	568310	N	N	1	N	00	N
4	20241231	140157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2530	235	2	10.24	3998431220	1639707	290.27	2340	2570	2315	2980	1610	2295	2436.77	1.55	137988	142972	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	929	1265.00	0.94	12	4.47	2.00	2698.00	4220	20231220	-40.05	1800	20240411	40.56	3815	-33.68	20241206	1800	40.56	20240411	3815	-33.68	20241206	1800	40.56	20240411	0.64	N	004100	500	183 억	568310	N	N	1	N	00	N
5	20241231	130156	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2530	235	2	10.24	3998431220	1639707	290.27	2340	2570	2315	2980	1610	2295	2436.77	1.55	137988	142972	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	929	1265.00	0.94	12	4.47	2.00	2698.00	4220	20231220	-40.05	1800	20240411	40.56	3815	-33.68	20241206	1800	40.56	20240411	3815	-33.68	20241206	1800	40.56	20240411	0.64	N	004100	500	183 억	568310	N	N	1	N	00	N
6	20241231	120157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2530	235	2	10.24	3998431220	1639707	290.27	2340	2570	2315	2980	1610	2295	2436.77	1.55	137988	142972	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	929	1265.00	0.94	12	4.47	2.00	2698.00	4220	20231220	-40.05	1800	20240411	40.56	3815	-33.68	20241206	1800	40.56	20240411	3815	-33.68	20241206	1800	40.56	20240411	0.64	N	004100	500	183 억	568310	N	N	1	N	00	N
7	20241231	110156	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2530	235	2	10.24	3998431220	1639707	290.27	2340	2570	2315	2980	1610	2295	2436.77	1.55	137988	142972	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	929	1265.00	0.94	12	4.47	2.00	2698.00	4220	20231220	-40.05	1800	20240411	40.56	3815	-33.68	20241206	1800	40.56	20240411	3815	-33.68	20241206	1800	40.56	20240411	0.64	N	004100	500	183 억	568310	N	N	1	N	00	N
8	20241231	100157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2530	235	2	10.24	3998431220	1639707	290.27	2340	2570	2315	2980	1610	2295	2436.77	1.55	137988	142972	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	929	1265.00	0.94	12	4.47	2.00	2698.00	4220	20231220	-40.05	1800	20240411	40.56	3815	-33.68	20241206	1800	40.56	20240411	3815	-33.68	20241206	1800	40.56	20240411	0.64	N	004100	500	183 억	568310	N	N	1	N	00	N
9	20241231	090158	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2530	235	2	10.24	3998431220	1639707	290.27	2340	2570	2315	2980	1610	2295	2436.77	1.55	137988	142972	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	929	1265.00	0.94	12	4.47	2.00	2698.00	4220	20231220	-40.05	1800	20240411	40.56	3815	-33.68	20241206	1800	40.56	20240411	3815	-33.68	20241206	1800	40.56	20240411	0.64	N	004100	500	183 억	568310	N	N	1	N	00	N
10	20241230	160156	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2530	235	2	10.24	3936746010	1615244	285.94	2340	2570	2315	2980	1610	2295	2436.77	1.17	0	142972	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	929	1265.00	0.94	12	4.40	2.00	2698.00	4220	20231220	-40.05	1800	20240411	40.56	3815	-33.68	20241206	1800	40.56	20240411	3815	-33.68	20241206	1800	40.56	20240411	0.64	N	004100	500	183 억	430322	N	N	1	N	00	N
11	20241230	150157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2465	170	2	7.41	2721597805	1132768	200.53	2340	2475	2315	2980	1610	2295	2402.61	1.17	0	56303	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	905	1232.50	0.91	12	3.09	2.00	2698.00	4220	20231220	-41.59	1800	20240411	36.94	3815	-35.39	20241206	1800	36.94	20240411	3815	-35.39	20241206	1800	36.94	20240411	0.64	N	004100	500	183 억	430322	N	N	1	N	00	N
12	20241230	140157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2415	120	2	5.23	2101407665	879055	155.62	2340	2435	2315	2980	1610	2295	2390.53	1.17	0	9408	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	886	1207.50	0.90	12	2.40	2.00	2698.00	4220	20231220	-42.77	1800	20240411	34.17	3815	-36.70	20241206	1800	34.17	20240411	3815	-36.70	20241206	1800	34.17	20240411	0.64	N	004100	500	183 억	430322	N	N	1	N	00	N
13	20241230	130157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2405	110	2	4.79	1969705320	824437	145.95	2340	2435	2315	2980	1610	2295	2389.15	1.17	0	13306	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	883	1202.50	0.89	12	2.25	2.00	2698.00	4220	20231220	-43.01	1800	20240411	33.61	3815	-36.96	20241206	1800	33.61	20240411	3815	-36.96	20241206	1800	33.61	20240411	0.64	N	004100	500	183 억	430322	N	N	1	N	00	N
14	20241230	120157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2400	105	2	4.58	1784503140	747235	132.28	2340	2435	2315	2980	1610	2295	2388.14	1.17	0	-11038	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	881	1200.00	0.89	12	2.04	2.00	2698.00	4220	20231220	-43.13	1800	20240411	33.33	3815	-37.09	20241206	1800	33.33	20240411	3815	-37.09	20241206	1800	33.33	20240411	0.64	N	004100	500	183 억	430322	N	N	1	N	00	N
15	20241230	110157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2390	95	2	4.14	1531732280	642556	113.75	2340	2420	2315	2980	1610	2295	2383.81	1.17	0	-8826	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	877	1195.00	0.89	12	1.75	2.00	2698.00	4220	20231220	-43.36	1800	20240411	32.78	3815	-37.35	20241206	1800	32.78	20240411	3815	-37.35	20241206	1800	32.78	20240411	0.64	N	004100	500	183 억	430322	N	N	1	N	00	N
16	20241230	100156	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2375	80	2	3.49	1225283070	514684	91.11	2340	2420	2315	2980	1610	2295	2380.65	1.17	0	8814	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	872	1187.50	0.88	12	1.40	2.00	2698.00	4220	20231220	-43.72	1800	20240411	31.94	3815	-37.75	20241206	1800	31.94	20240411	3815	-37.75	20241206	1800	31.94	20240411	0.64	N	004100	500	183 억	430322	N	N	1	N	00	N
17	20241230	090157	57	100.00	KOSPI	운송장비·부품	N	N	N	N	N	2320	25	2	1.09	46449940	19923	3.53	2340	2340	2315	2980	1610	2295	2331.47	1.17	0	-8503	2361	2327	2271	2237	2181	2345	2255	184	685	500	1650	5	1	36700000	851	1160.00	0.86	12	0.05	2.00	2698.00	4220	20231220	-45.02	1800	20240411	28.89	3815	-39.19	20241206	1800	28.89	20240411	3815	-39.19	20241206	1800	28.89	20240411	0.64	N	004100	500	183 억	430322	N	N	1	N	00	N
18	20241227	160156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2295	25	2	1.10	1268601180	559901	75.65	2270	2305	2215	2950	1590	2270	2265.76	1.07	0	38553	2436	2352	2306	2222	2176	2330	2200	184	680	500	1630	5	1	36700000	842	1147.50	0.85	12	1.53	2.00	2698.00	4220	20231220	-45.62	1800	20240411	27.50	3815	-39.84	20241206	1800	27.50	20240411	3815	-39.84	20241206	1800	27.50	20240411	0.66	N	004100	500	183 억	392271	N	N	1	N	00	N
19	20241227	150155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2290	20	2	0.88	1202725425	531180	71.77	2270	2305	2215	2950	1590	2270	2264.25	1.07	0	30060	2436	2352	2306	2222	2176	2330	2200	184	680	500	1630	5	1	36700000	840	1145.00	0.85	12	1.45	2.00	2698.00	4220	20231220	-45.73	1800	20240411	27.22	3815	-39.97	20241206	1800	27.22	20240411	3815	-39.97	20241206	1800	27.22	20240411	0.66	N	004100	500	183 억	392271	N	N	1	N	00	N
20	20241227	140158	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2280	10	2	0.44	1044677585	462017	62.43	2270	2305	2215	2950	1590	2270	2261.12	1.07	0	31259	2436	2352	2306	2222	2176	2330	2200	184	680	500	1630	5	1	36700000	837	1140.00	0.85	12	1.26	2.00	2698.00	4220	20231220	-45.97	1800	20240411	26.67	3815	-40.24	20241206	1800	26.67	20240411	3815	-40.24	20241206	1800	26.67	20240411	0.66	N	004100	500	183 억	392271	N	N	1	N	00	N
21	20241227	130157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2255	-15	5	-0.66	895136450	395899	53.49	2270	2305	2215	2950	1590	2270	2261.02	1.07	0	19357	2436	2352	2306	2222	2176	2330	2200	184	680	500	1630	5	1	36700000	828	1127.50	0.84	12	1.08	2.00	2698.00	4220	20231220	-46.56	1800	20240411	25.28	3815	-40.89	20241206	1800	25.28	20240411	3815	-40.89	20241206	1800	25.28	20240411	0.66	N	004100	500	183 억	392271	N	N	1	N	00	N
22	20241227	120155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2260	-10	5	-0.44	758419390	335086	45.28	2270	2305	2215	2950	1590	2270	2263.36	1.07	0	8092	2436	2352	2306	2222	2176	2330	2200	184	680	500	1630	5	1	36700000	829	1130.00	0.84	12	0.91	2.00	2698.00	4220	20231220	-46.45	1800	20240411	25.56	3815	-40.76	20241206	1800	25.56	20240411	3815	-40.76	20241206	1800	25.56	20240411	0.66	N	004100	500	183 억	392271	N	N	1	N	00	N
23	20241227	110156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2260	-10	5	-0.44	653477400	288638	39.00	2270	2305	2215	2950	1590	2270	2264.00	1.07	0	17978	2436	2352	2306	2222	2176	2330	2200	184	680	500	1630	5	1	36700000	829	1130.00	0.84	12	0.79	2.00	2698.00	4220	20231220	-46.45	1800	20240411	25.56	3815	-40.76	20241206	1800	25.56	20240411	3815	-40.76	20241206	1800	25.56	20240411	0.66	N	004100	500	183 억	392271	N	N	1	N	00	N
24	20241227	100156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2285	15	2	0.66	354851125	156846	21.19	2270	2305	2215	2950	1590	2270	2262.42	1.07	0	8296	2436	2352	2306	2222	2176	2330	2200	184	680	500	1630	5	1	36700000	839	1142.50	0.85	12	0.43	2.00	2698.00	4220	20231220	-45.85	1800	20240411	26.94	3815	-40.10	20241206	1800	26.94	20240411	3815	-40.10	20241206	1800	26.94	20240411	0.66	N	004100	500	183 억	392271	N	N	1	N	00	N
25	20241227	090157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2265	-5	5	-0.22	30855140	13648	1.84	2270	2270	2250	2950	1590	2270	2260.78	1.07	0	807	2436	2352	2306	2222	2176	2330	2200	184	680	500	1630	5	1	36700000	831	1132.50	0.84	12	0.04	2.00	2698.00	4220	20231220	-46.33	1800	20240411	25.83	3815	-40.63	20241206	1800	25.83	20240411	3815	-40.63	20241206	1800	25.83	20240411	0.66	N	004100	500	183 억	392271	N	N	1	N	00	N
26	20241226	160155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2270	-15	5	-0.66	1668690255	715893	115.24	2315	2390	2260	2970	1600	2285	2331.06	1.05	0	-1940	2368	2326	2283	2241	2198	2347	2262	184	685	500	1640	5	1	36700000	833	1135.00	0.84	12	1.95	2.00	2698.00	4315	20231218	-47.39	1800	20240411	26.11	3815	-40.50	20241206	1800	26.11	20240411	3845	-40.96	20231226	1800	26.11	20240411	0.68	N	004100	500	183 억	386464	N	N	1	N	00	N
27	20241226	150156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2280	-5	5	-0.22	1557755750	667076	107.39	2315	2390	2275	2970	1600	2285	2335.20	1.05	0	121	2368	2326	2283	2241	2198	2347	2262	184	685	500	1640	5	1	36700000	837	1140.00	0.85	12	1.82	2.00	2698.00	4315	20231218	-47.16	1800	20240411	26.67	3815	-40.24	20241206	1800	26.67	20240411	3845	-40.70	20231226	1800	26.67	20240411	0.68	N	004100	500	183 억	386464	N	N	0	N	00	N
28	20241226	140155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2295	10	2	0.44	1361898935	581634	93.63	2315	2390	2290	2970	1600	2285	2341.51	1.05	0	2490	2368	2326	2283	2241	2198	2347	2262	184	685	500	1640	5	1	36700000	842	1147.50	0.85	12	1.58	2.00	2698.00	4315	20231218	-46.81	1800	20240411	27.50	3815	-39.84	20241206	1800	27.50	20240411	3845	-40.31	20231226	1800	27.50	20240411	0.68	N	004100	500	183 억	386464	N	N	0	N	00	N
29	20241226	130156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2340	55	2	2.41	1110158265	473237	76.18	2315	2390	2310	2970	1600	2285	2345.88	1.05	0	19273	2368	2326	2283	2241	2198	2347	2262	184	685	500	1640	5	1	36700000	859	1170.00	0.87	12	1.29	2.00	2698.00	4315	20231218	-45.77	1800	20240411	30.00	3815	-38.66	20241206	1800	30.00	20240411	3845	-39.14	20231226	1800	30.00	20240411	0.68	N	004100	500	183 억	386464	N	N	0	N	00	N
30	20241226	120156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2330	45	2	1.97	971040055	414178	66.67	2315	2390	2310	2970	1600	2285	2344.50	1.05	0	36337	2368	2326	2283	2241	2198	2347	2262	184	685	500	1640	5	1	36700000	855	1165.00	0.86	12	1.13	2.00	2698.00	4315	20231218	-46.00	1800	20240411	29.44	3815	-38.93	20241206	1800	29.44	20240411	3845	-39.40	20231226	1800	29.44	20240411	0.68	N	004100	500	183 억	386464	N	N	0	N	00	N
31	20241226	110155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2365	80	2	3.50	876392925	373908	60.19	2315	2390	2310	2970	1600	2285	2343.87	1.05	0	50806	2368	2326	2283	2241	2198	2347	2262	184	685	500	1640	5	1	36700000	868	1182.50	0.88	12	1.02	2.00	2698.00	4315	20231218	-45.19	1800	20240411	31.39	3815	-38.01	20241206	1800	31.39	20240411	3845	-38.49	20231226	1800	31.39	20240411	0.68	N	004100	500	183 억	386464	N	N	0	N	00	N
32	20241226	100155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2335	50	2	2.19	494282985	212211	34.16	2315	2380	2310	2970	1600	2285	2329.21	1.05	0	58	2368	2326	2283	2241	2198	2347	2262	184	685	500	1640	5	1	36700000	857	1167.50	0.87	12	0.58	2.00	2698.00	4315	20231218	-45.89	1800	20240411	29.72	3815	-38.79	20241206	1800	29.72	20240411	3845	-39.27	20231226	1800	29.72	20240411	0.68	N	004100	500	183 억	386464	N	N	0	N	00	N
33	20241226	090155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2345	60	2	2.63	39108220	16736	2.69	2315	2380	2315	2970	1600	2285	2336.77	1.05	0	-691	2368	2326	2283	2241	2198	2347	2262	184	685	500	1640	5	1	36700000	861	1172.50	0.87	12	0.05	2.00	2698.00	4315	20231218	-45.65	1800	20240411	30.28	3815	-38.53	20241206	1800	30.28	20240411	3845	-39.01	20231226	1800	30.28	20240411	0.68	N	004100	500	183 억	386464	N	N	0	N	00	N
34	20241224	160156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2285	20	2	0.88	1408737530	617287	56.53	2270	2325	2240	2940	1590	2265	2282.14	1.19	0	-50700	2418	2341	2288	2211	2158	2315	2185	184	675	500	1630	5	1	36700000	839	1142.50	0.85	12	1.68	2.00	2698.00	4315	20231218	-47.05	1800	20240411	26.94	3815	-40.10	20241206	1800	26.94	20240411	3845	-40.57	20231226	1800	26.94	20240411	0.65	N	004100	500	183 억	438104	N	N	41	N	00	N
35	20241224	150155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2315	50	2	2.21	1307879780	573424	52.51	2270	2325	2240	2940	1590	2265	2280.82	1.19	0	-46351	2418	2341	2288	2211	2158	2315	2185	184	675	500	1630	5	1	36700000	850	1157.50	0.86	12	1.56	2.00	2698.00	4315	20231218	-46.35	1800	20240411	28.61	3815	-39.32	20241206	1800	28.61	20240411	3845	-39.79	20231226	1800	28.61	20240411	0.65	N	004100	500	183 억	438104	N	N	41	N	00	N
36	20241224	140154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2280	15	2	0.66	1014567430	446089	40.85	2270	2310	2240	2940	1590	2265	2274.36	1.19	0	-74843	2418	2341	2288	2211	2158	2315	2185	184	675	500	1630	5	1	36700000	837	1140.00	0.85	12	1.22	2.00	2698.00	4315	20231218	-47.16	1800	20240411	26.67	3815	-40.24	20241206	1800	26.67	20240411	3845	-40.70	20231226	1800	26.67	20240411	0.65	N	004100	500	183 억	438104	N	N	41	N	00	N
37	20241224	130156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2290	25	2	1.10	849117660	373196	34.17	2270	2310	2240	2940	1590	2265	2275.26	1.19	0	-74894	2418	2341	2288	2211	2158	2315	2185	184	675	500	1630	5	1	36700000	840	1145.00	0.85	12	1.02	2.00	2698.00	4315	20231218	-46.93	1800	20240411	27.22	3815	-39.97	20241206	1800	27.22	20240411	3845	-40.44	20231226	1800	27.22	20240411	0.65	N	004100	500	183 억	438104	N	N	41	N	00	N
38	20241224	120155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2285	20	2	0.88	699288595	307642	28.17	2270	2310	2240	2940	1590	2265	2273.06	1.19	0	-47100	2418	2341	2288	2211	2158	2315	2185	184	675	500	1630	5	1	36700000	839	1142.50	0.85	12	0.84	2.00	2698.00	4315	20231218	-47.05	1800	20240411	26.94	3815	-40.10	20241206	1800	26.94	20240411	3845	-40.57	20231226	1800	26.94	20240411	0.65	N	004100	500	183 억	438104	N	N	41	N	00	N
39	20241224	110155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2275	10	2	0.44	585051780	257395	23.57	2270	2310	2240	2940	1590	2265	2272.97	1.19	0	-35794	2418	2341	2288	2211	2158	2315	2185	184	675	500	1630	5	1	36700000	835	1137.50	0.84	12	0.70	2.00	2698.00	4315	20231218	-47.28	1800	20240411	26.39	3815	-40.37	20241206	1800	26.39	20240411	3845	-40.83	20231226	1800	26.39	20240411	0.65	N	004100	500	183 억	438104	N	N	41	N	00	N
40	20241224	100155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2275	10	2	0.44	315227825	139097	12.74	2270	2290	2240	2940	1590	2265	2266.24	1.19	0	-14359	2418	2341	2288	2211	2158	2315	2185	184	675	500	1630	5	1	36700000	835	1137.50	0.84	12	0.38	2.00	2698.00	4315	20231218	-47.28	1800	20240411	26.39	3815	-40.37	20241206	1800	26.39	20240411	3845	-40.83	20231226	1800	26.39	20240411	0.65	N	004100	500	183 억	438104	N	N	41	N	00	N
41	20241224	090157	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2285	20	2	0.88	9537595	4195	0.38	2270	2285	2270	2940	1590	2265	2273.56	1.19	0	-187	2418	2341	2288	2211	2158	2315	2185	184	675	500	1630	5	1	36700000	839	1142.50	0.85	12	0.01	2.00	2698.00	4315	20231218	-47.05	1800	20240411	26.94	3815	-40.10	20241206	1800	26.94	20240411	3845	-40.57	20231226	1800	26.94	20240411	0.65	N	004100	500	183 억	438104	N	N	41	N	00	N
42	20241223	160154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2265	-95	5	-4.03	2468584465	1086464	141.97	2340	2365	2235	3065	1655	2360	2272.14	0.87	0	121473	2463	2411	2378	2326	2293	2395	2310	184	705	500	1690	5	1	36700000	831	1132.50	0.84	12	2.96	2.00	2698.00	4315	20231218	-47.51	1800	20240411	25.83	3815	-40.63	20241206	1800	25.83	20240411	3845	-41.09	20231226	1800	25.83	20240411	0.62	N	004100	500	183 억	317457	N	N	41	N	00	N
43	20241223	150155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2275	-85	5	-3.60	2334618090	1027450	134.26	2340	2365	2235	3065	1655	2360	2272.24	0.87	0	132977	2463	2411	2378	2326	2293	2395	2310	184	705	500	1690	5	1	36700000	835	1137.50	0.84	12	2.80	2.00	2698.00	4315	20231218	-47.28	1800	20240411	26.39	3815	-40.37	20241206	1800	26.39	20240411	3845	-40.83	20231226	1800	26.39	20240411	0.62	N	004100	500	183 억	317457	N	N	6	N	00	N
44	20241223	140154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2275	-85	5	-3.60	2163867655	952600	124.48	2340	2365	2235	3065	1655	2360	2271.54	0.87	0	133322	2463	2411	2378	2326	2293	2395	2310	184	705	500	1690	5	1	36700000	835	1137.50	0.84	12	2.60	2.00	2698.00	4315	20231218	-47.28	1800	20240411	26.39	3815	-40.37	20241206	1800	26.39	20240411	3845	-40.83	20231226	1800	26.39	20240411	0.62	N	004100	500	183 억	317457	N	N	6	N	00	N
45	20241223	130155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2270	-90	5	-3.81	2062896780	908230	118.68	2340	2365	2235	3065	1655	2360	2271.33	0.87	0	124564	2463	2411	2378	2326	2293	2395	2310	184	705	500	1690	5	1	36700000	833	1135.00	0.84	12	2.47	2.00	2698.00	4315	20231218	-47.39	1800	20240411	26.11	3815	-40.50	20241206	1800	26.11	20240411	3845	-40.96	20231226	1800	26.11	20240411	0.62	N	004100	500	183 억	317457	N	N	6	N	00	N
46	20241223	120155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2265	-95	5	-4.03	1894689610	834126	109.00	2340	2365	2235	3065	1655	2360	2271.46	0.87	0	134403	2463	2411	2378	2326	2293	2395	2310	184	705	500	1690	5	1	36700000	831	1132.50	0.84	12	2.27	2.00	2698.00	4315	20231218	-47.51	1800	20240411	25.83	3815	-40.63	20241206	1800	25.83	20240411	3845	-41.09	20231226	1800	25.83	20240411	0.62	N	004100	500	183 억	317457	N	N	6	N	00	N
47	20241223	110155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2255	-105	5	-4.45	1670328560	734557	95.99	2340	2365	2235	3065	1655	2360	2273.92	0.87	0	132722	2463	2411	2378	2326	2293	2395	2310	184	705	500	1690	5	1	36700000	828	1127.50	0.84	12	2.00	2.00	2698.00	4315	20231218	-47.74	1800	20240411	25.28	3815	-40.89	20241206	1800	25.28	20240411	3845	-41.35	20231226	1800	25.28	20240411	0.62	N	004100	500	183 억	317457	N	N	6	N	00	N
48	20241223	100155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2265	-95	5	-4.03	872389035	380909	49.78	2340	2365	2255	3065	1655	2360	2290.28	0.87	0	72291	2463	2411	2378	2326	2293	2395	2310	184	705	500	1690	5	1	36700000	831	1132.50	0.84	12	1.04	2.00	2698.00	4315	20231218	-47.51	1800	20240411	25.83	3815	-40.63	20241206	1800	25.83	20240411	3845	-41.09	20231226	1800	25.83	20240411	0.62	N	004100	500	183 억	317457	N	N	6	N	00	N
49	20241223	090155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2360	0	3	0.00	79571065	33902	4.43	2340	2365	2325	3065	1655	2360	2347.08	0.87	0	9318	2463	2411	2378	2326	2293	2395	2310	184	705	500	1690	5	1	36700000	866	1180.00	0.87	12	0.09	2.00	2698.00	4315	20231218	-45.31	1800	20240411	31.11	3815	-38.14	20241206	1800	31.11	20240411	3845	-38.62	20231226	1800	31.11	20240411	0.62	N	004100	500	183 억	317457	N	N	6	N	00	N
50	20241220	160154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2360	-75	5	-3.08	1802196315	757566	87.00	2425	2430	2345	3165	1705	2435	2378.94	1.05	0	-65678	2548	2491	2443	2386	2338	2520	2415	184	730	500	1750	5	1	36700000	866	1180.00	0.87	12	2.06	2.00	2698.00	4315	20231218	-45.31	1800	20240411	31.11	3815	-38.14	20241206	1800	31.11	20240411	4220	-44.08	20231220	1800	31.11	20240411	0.64	N	004100	500	183 억	383796	N	N	6	N	00	N
51	20241220	150154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2355	-80	5	-3.29	1753049975	736760	84.62	2425	2430	2345	3165	1705	2435	2379.40	1.05	0	-64578	2548	2491	2443	2386	2338	2520	2415	184	730	500	1750	5	1	36700000	864	1177.50	0.87	12	2.01	2.00	2698.00	4315	20231218	-45.42	1800	20240411	30.83	3815	-38.27	20241206	1800	30.83	20240411	4220	-44.19	20231220	1800	30.83	20240411	0.64	N	004100	500	183 억	383796	N	N	0	N	00	N
52	20241220	140154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2365	-70	5	-2.87	1549966310	650680	74.73	2425	2430	2355	3165	1705	2435	2382.07	1.05	0	-71236	2548	2491	2443	2386	2338	2520	2415	184	730	500	1750	5	1	36700000	868	1182.50	0.88	12	1.77	2.00	2698.00	4315	20231218	-45.19	1800	20240411	31.39	3815	-38.01	20241206	1800	31.39	20240411	4220	-43.96	20231220	1800	31.39	20240411	0.64	N	004100	500	183 억	383796	N	N	0	N	00	N
53	20241220	130154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2365	-70	5	-2.87	1367729505	573555	65.87	2425	2430	2355	3165	1705	2435	2384.65	1.05	0	-74744	2548	2491	2443	2386	2338	2520	2415	184	730	500	1750	5	1	36700000	868	1182.50	0.88	12	1.56	2.00	2698.00	4315	20231218	-45.19	1800	20240411	31.39	3815	-38.01	20241206	1800	31.39	20240411	4220	-43.96	20231220	1800	31.39	20240411	0.64	N	004100	500	183 억	383796	N	N	0	N	00	N
54	20241220	120153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2375	-60	5	-2.46	1092479560	457151	52.50	2425	2430	2365	3165	1705	2435	2389.76	1.05	0	-45006	2548	2491	2443	2386	2338	2520	2415	184	730	500	1750	5	1	36700000	872	1187.50	0.88	12	1.25	2.00	2698.00	4315	20231218	-44.96	1800	20240411	31.94	3815	-37.75	20241206	1800	31.94	20240411	4220	-43.72	20231220	1800	31.94	20240411	0.64	N	004100	500	183 억	383796	N	N	0	N	00	N
55	20241220	110153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2375	-60	5	-2.46	904887290	378168	43.43	2425	2430	2370	3165	1705	2435	2392.82	1.05	0	-50253	2548	2491	2443	2386	2338	2520	2415	184	730	500	1750	5	1	36700000	872	1187.50	0.88	12	1.03	2.00	2698.00	4315	20231218	-44.96	1800	20240411	31.94	3815	-37.75	20241206	1800	31.94	20240411	4220	-43.72	20231220	1800	31.94	20240411	0.64	N	004100	500	183 억	383796	N	N	0	N	00	N
56	20241220	100154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2390	-45	5	-1.85	507992625	211990	24.35	2425	2430	2375	3165	1705	2435	2396.30	1.05	0	-62000	2548	2491	2443	2386	2338	2520	2415	184	730	500	1750	5	1	36700000	877	1195.00	0.89	12	0.58	2.00	2698.00	4315	20231218	-44.61	1800	20240411	32.78	3815	-37.35	20241206	1800	32.78	20240411	4220	-43.36	20231220	1800	32.78	20240411	0.64	N	004100	500	183 억	383796	N	N	0	N	00	N
57	20241220	090155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-5	5	-0.21	23214155	9585	1.10	2425	2430	2415	3165	1705	2435	2421.93	1.05	0	-4798	2548	2491	2443	2386	2338	2520	2415	184	730	500	1750	5	1	36700000	892	1215.00	0.90	12	0.03	2.00	2698.00	4315	20231218	-43.68	1800	20240411	35.00	3815	-36.30	20241206	1800	35.00	20240411	4220	-42.42	20231220	1800	35.00	20240411	0.64	N	004100	500	183 억	383796	N	N	0	N	00	N
58	20241219	160155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2435	-35	5	-1.42	2115649545	865587	82.71	2425	2500	2395	3210	1730	2470	2444.18	1.04	0	1102	2550	2510	2455	2415	2360	2530	2435	184	740	500	1770	5	1	36700000	894	1217.50	0.90	12	2.36	2.00	2698.00	4315	20231218	-43.57	1800	20240411	35.28	3815	-36.17	20241206	1800	35.28	20240411	4220	-42.30	20231220	1800	35.28	20240411	0.60	N	004100	500	183 억	380509	N	N	39	N	00	N
59	20241219	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-40	5	-1.62	2015102950	824330	78.77	2425	2500	2395	3210	1730	2470	2444.53	1.04	0	3540	2550	2510	2455	2415	2360	2530	2435	184	740	500	1770	5	1	36700000	892	1215.00	0.90	12	2.25	2.00	2698.00	4315	20231218	-43.68	1800	20240411	35.00	3815	-36.30	20241206	1800	35.00	20240411	4220	-42.42	20231220	1800	35.00	20240411	0.60	N	004100	500	183 억	380509	N	N	39	N	00	N
60	20241219	140154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2455	-15	5	-0.61	1806581265	738836	70.60	2425	2500	2395	3210	1730	2470	2445.17	1.04	0	20729	2550	2510	2455	2415	2360	2530	2435	184	740	500	1770	5	1	36700000	901	1227.50	0.91	12	2.01	2.00	2698.00	4315	20231218	-43.11	1800	20240411	36.39	3815	-35.65	20241206	1800	36.39	20240411	4220	-41.82	20231220	1800	36.39	20240411	0.60	N	004100	500	183 억	380509	N	N	39	N	00	N
61	20241219	130153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2455	-15	5	-0.61	1644678120	672831	64.29	2425	2500	2395	3210	1730	2470	2444.41	1.04	0	14820	2550	2510	2455	2415	2360	2530	2435	184	740	500	1770	5	1	36700000	901	1227.50	0.91	12	1.83	2.00	2698.00	4315	20231218	-43.11	1800	20240411	36.39	3815	-35.65	20241206	1800	36.39	20240411	4220	-41.82	20231220	1800	36.39	20240411	0.60	N	004100	500	183 억	380509	N	N	39	N	00	N
62	20241219	120153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2480	10	2	0.40	1322727975	541840	51.77	2425	2500	2395	3210	1730	2470	2441.18	1.04	0	2982	2550	2510	2455	2415	2360	2530	2435	184	740	500	1770	5	1	36700000	910	1240.00	0.92	12	1.48	2.00	2698.00	4315	20231218	-42.53	1800	20240411	37.78	3815	-34.99	20241206	1800	37.78	20240411	4220	-41.23	20231220	1800	37.78	20240411	0.60	N	004100	500	183 억	380509	N	N	39	N	00	N
63	20241219	110154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-40	5	-1.62	810708085	334135	31.93	2425	2465	2395	3210	1730	2470	2426.29	1.04	0	-19152	2550	2510	2455	2415	2360	2530	2435	184	740	500	1770	5	1	36700000	892	1215.00	0.90	12	0.91	2.00	2698.00	4315	20231218	-43.68	1800	20240411	35.00	3815	-36.30	20241206	1800	35.00	20240411	4220	-42.42	20231220	1800	35.00	20240411	0.60	N	004100	500	183 억	380509	N	N	39	N	00	N
64	20241219	100154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2455	-15	5	-0.61	650435130	268190	25.63	2425	2465	2395	3210	1730	2470	2425.28	1.04	0	-12438	2550	2510	2455	2415	2360	2530	2435	184	740	500	1770	5	1	36700000	901	1227.50	0.91	12	0.73	2.00	2698.00	4315	20231218	-43.11	1800	20240411	36.39	3815	-35.65	20241206	1800	36.39	20240411	4220	-41.82	20231220	1800	36.39	20240411	0.60	N	004100	500	183 억	380509	N	N	39	N	00	N
65	20241219	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2415	-55	5	-2.23	180996895	74983	7.16	2425	2430	2395	3210	1730	2470	2413.83	1.04	0	12629	2550	2510	2455	2415	2360	2530	2435	184	740	500	1770	5	1	36700000	886	1207.50	0.90	12	0.20	2.00	2698.00	4315	20231218	-44.03	1800	20240411	34.17	3815	-36.70	20241206	1800	34.17	20240411	4220	-42.77	20231220	1800	34.17	20240411	0.60	N	004100	500	183 억	380509	N	N	39	N	00	N
66	20241218	160153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2470	10	2	0.41	2539763160	1036268	36.30	2465	2495	2400	3195	1725	2460	2450.84	1.18	0	-51439	2646	2552	2481	2387	2316	2600	2435	184	735	500	1770	5	1	36700000	906	1235.00	0.92	12	2.82	2.00	2698.00	4470	20231211	-44.74	1800	20240411	37.22	3815	-35.26	20241206	1800	37.22	20240411	4315	-42.76	20231218	1800	37.22	20240411	0.41	N	004100	500	183 억	434541	N	N	39	N	00	N
67	20241218	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	5	2	0.20	2455697575	1002210	35.11	2465	2495	2400	3195	1725	2460	2450.26	1.18	0	-50184	2646	2552	2481	2387	2316	2600	2435	184	735	500	1770	5	1	36700000	905	1232.50	0.91	12	2.73	2.00	2698.00	4470	20231211	-44.85	1800	20240411	36.94	3815	-35.39	20241206	1800	36.94	20240411	4315	-42.87	20231218	1800	36.94	20240411	0.41	N	004100	500	183 억	434541	N	N	1	N	00	N
68	20241218	140153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2470	10	2	0.41	2258681725	922312	32.31	2465	2495	2400	3195	1725	2460	2448.91	1.18	0	-60026	2646	2552	2481	2387	2316	2600	2435	184	735	500	1770	5	1	36700000	906	1235.00	0.92	12	2.51	2.00	2698.00	4470	20231211	-44.74	1800	20240411	37.22	3815	-35.26	20241206	1800	37.22	20240411	4315	-42.76	20231218	1800	37.22	20240411	0.41	N	004100	500	183 억	434541	N	N	1	N	00	N
69	20241218	130153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2480	20	2	0.81	2135730960	872424	30.56	2465	2495	2400	3195	1725	2460	2448.01	1.18	0	-54681	2646	2552	2481	2387	2316	2600	2435	184	735	500	1770	5	1	36700000	910	1240.00	0.92	12	2.38	2.00	2698.00	4470	20231211	-44.52	1800	20240411	37.78	3815	-34.99	20241206	1800	37.78	20240411	4315	-42.53	20231218	1800	37.78	20240411	0.41	N	004100	500	183 억	434541	N	N	1	N	00	N
70	20241218	120154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	5	2	0.20	1883256535	770281	26.98	2465	2495	2400	3195	1725	2460	2444.85	1.18	0	-83225	2646	2552	2481	2387	2316	2600	2435	184	735	500	1770	5	1	36700000	905	1232.50	0.91	12	2.10	2.00	2698.00	4470	20231211	-44.85	1800	20240411	36.94	3815	-35.39	20241206	1800	36.94	20240411	4315	-42.87	20231218	1800	36.94	20240411	0.41	N	004100	500	183 억	434541	N	N	1	N	00	N
71	20241218	110153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2465	5	2	0.20	1508429990	618802	21.68	2465	2475	2400	3195	1725	2460	2437.58	1.18	0	-93621	2646	2552	2481	2387	2316	2600	2435	184	735	500	1770	5	1	36700000	905	1232.50	0.91	12	1.69	2.00	2698.00	4470	20231211	-44.85	1800	20240411	36.94	3815	-35.39	20241206	1800	36.94	20240411	4315	-42.87	20231218	1800	36.94	20240411	0.41	N	004100	500	183 억	434541	N	N	1	N	00	N
72	20241218	100154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2440	-20	5	-0.81	1201116540	492991	17.27	2465	2475	2400	3195	1725	2460	2436.27	1.18	0	-77716	2646	2552	2481	2387	2316	2600	2435	184	735	500	1770	5	1	36700000	895	1220.00	0.90	12	1.34	2.00	2698.00	4470	20231211	-45.41	1800	20240411	35.56	3815	-36.04	20241206	1800	35.56	20240411	4315	-43.45	20231218	1800	35.56	20240411	0.41	N	004100	500	183 억	434541	N	N	1	N	00	N
73	20241218	090154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2450	-10	5	-0.41	82925415	33773	1.18	2465	2475	2440	3195	1725	2460	2455.03	1.18	0	-6714	2646	2552	2481	2387	2316	2600	2435	184	735	500	1770	5	1	36700000	899	1225.00	0.91	12	0.09	2.00	2698.00	4470	20231211	-45.19	1800	20240411	36.11	3815	-35.78	20241206	1800	36.11	20240411	4315	-43.22	20231218	1800	36.11	20240411	0.41	N	004100	500	183 억	434541	N	N	1	N	00	N
74	20241217	160153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2460	35	2	1.44	7047381315	2831363	29.62	2450	2575	2410	3150	1700	2425	2489.98	0.83	0	129488	2815	2620	2460	2265	2105	2717	2362	184	725	500	1740	5	1	36700000	903	1230.00	0.91	12	7.71	2.00	2698.00	4470	20231211	-44.97	1800	20240411	36.67	3815	-35.52	20241206	1800	36.67	20240411	4315	-42.99	20231218	1800	36.67	20240411	0.42	N	004100	500	183 억	305239	N	N	1	N	00	N
75	20241217	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2485	60	2	2.47	6700643150	2691332	28.15	2450	2575	2410	3150	1700	2425	2490.69	0.83	0	139024	2815	2620	2460	2265	2105	2717	2362	184	725	500	1740	5	1	36700000	912	1242.50	0.92	12	7.33	2.00	2698.00	4470	20231211	-44.41	1800	20240411	38.06	3815	-34.86	20241206	1800	38.06	20240411	4315	-42.41	20231218	1800	38.06	20240411	0.42	N	004100	500	183 억	305239	N	N	1	N	00	N
76	20241217	140154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	90	2	3.71	6154796235	2472837	25.87	2450	2575	2410	3150	1700	2425	2490.01	0.83	0	121058	2815	2620	2460	2265	2105	2717	2362	184	725	500	1740	5	1	36700000	923	1257.50	0.93	12	6.74	2.00	2698.00	4470	20231211	-43.74	1800	20240411	39.72	3815	-34.08	20241206	1800	39.72	20240411	4315	-41.71	20231218	1800	39.72	20240411	0.42	N	004100	500	183 억	305239	N	N	1	N	00	N
77	20241217	130149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2515	90	2	3.71	4972848970	2006506	20.99	2450	2530	2410	3150	1700	2425	2479.45	0.83	0	142789	2815	2620	2460	2265	2105	2717	2362	184	725	500	1740	5	1	36700000	923	1257.50	0.93	12	5.47	2.00	2698.00	4470	20231211	-43.74	1800	20240411	39.72	3815	-34.08	20241206	1800	39.72	20240411	4315	-41.71	20231218	1800	39.72	20240411	0.42	N	004100	500	183 억	305239	N	N	1	N	00	N
78	20241217	120153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2480	55	2	2.27	4136489240	1672064	17.49	2450	2530	2410	3150	1700	2425	2475.08	0.83	0	38558	2815	2620	2460	2265	2105	2717	2362	184	725	500	1740	5	1	36700000	910	1240.00	0.92	12	4.56	2.00	2698.00	4470	20231211	-44.52	1800	20240411	37.78	3815	-34.99	20241206	1800	37.78	20240411	4315	-42.53	20231218	1800	37.78	20240411	0.42	N	004100	500	183 억	305239	N	N	1	N	00	N
79	20241217	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2485	60	2	2.47	3653039390	1477237	15.45	2450	2530	2410	3150	1700	2425	2474.22	0.83	0	4972	2815	2620	2460	2265	2105	2717	2362	184	725	500	1740	5	1	36700000	912	1242.50	0.92	12	4.03	2.00	2698.00	4470	20231211	-44.41	1800	20240411	38.06	3815	-34.86	20241206	1800	38.06	20240411	4315	-42.41	20231218	1800	38.06	20240411	0.42	N	004100	500	183 억	305239	N	N	1	N	00	N
80	20241217	100153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2455	30	2	1.24	2638057525	1070648	11.20	2450	2505	2410	3150	1700	2425	2465.50	0.83	0	-4019	2815	2620	2460	2265	2105	2717	2362	184	725	500	1740	5	1	36700000	901	1227.50	0.91	12	2.92	2.00	2698.00	4470	20231211	-45.08	1800	20240411	36.39	3815	-35.65	20241206	1800	36.39	20240411	4315	-43.11	20231218	1800	36.39	20240411	0.42	N	004100	500	183 억	305239	N	N	1	N	00	N
81	20241217	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2450	25	2	1.03	257167355	105047	1.10	2450	2495	2445	3150	1700	2425	2462.33	0.83	0	-4800	2815	2620	2460	2265	2105	2717	2362	184	725	500	1740	5	1	36700000	899	1225.00	0.91	12	0.29	2.00	2698.00	4470	20231211	-45.19	1800	20240411	36.11	3815	-35.78	20241206	1800	36.11	20240411	4315	-43.22	20231218	1800	36.11	20240411	0.42	N	004100	500	183 억	305239	N	N	1	N	00	N
82	20241216	160152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2425	-620	5	-20.36	23192210895	9500503	359.15	2380	2655	2300	3955	2135	3045	2441.15	1.61	0	-291544	3215	3130	2970	2885	2725	3172	2927	184	910	500	2190	5	1	36700000	890	1212.50	0.90	12	25.89	2.00	2698.00	4470	20231211	-45.75	1800	20240411	34.72	3815	-36.44	20241206	1800	34.72	20240411	4315	-43.80	20231218	1800	34.72	20240411	0.30	N	004100	500	183 억	589416	N	N	1	N	00	N
83	20241216	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2425	-620	5	-20.36	22888442440	9375331	354.42	2380	2655	2300	3955	2135	3045	2441.34	1.61	0	-301111	3215	3130	2970	2885	2725	3172	2927	184	910	500	2190	5	1	36700000	890	1212.50	0.90	12	25.55	2.00	2698.00	4470	20231211	-45.75	1800	20240411	34.72	3815	-36.44	20241206	1800	34.72	20240411	4315	-43.80	20231218	1800	34.72	20240411	0.30	N	004100	500	183 억	589416	N	N	38	N	00	N
84	20241216	140152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2430	-615	5	-20.20	22316755450	9140103	345.53	2380	2655	2300	3955	2135	3045	2441.62	1.61	0	-296542	3215	3130	2970	2885	2725	3172	2927	184	910	500	2190	5	1	36700000	892	1215.00	0.90	12	24.90	2.00	2698.00	4470	20231211	-45.64	1800	20240411	35.00	3815	-36.30	20241206	1800	35.00	20240411	4315	-43.68	20231218	1800	35.00	20240411	0.30	N	004100	500	183 억	589416	N	N	38	N	00	N
85	20241216	130153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2500	-545	5	-17.90	21138839380	8659307	327.35	2380	2655	2300	3955	2135	3045	2441.16	1.61	0	-290488	3215	3130	2970	2885	2725	3172	2927	184	910	500	2190	5	1	36700000	918	1250.00	0.93	12	23.59	2.00	2698.00	4470	20231211	-44.07	1800	20240411	38.89	3815	-34.47	20241206	1800	38.89	20240411	4315	-42.06	20231218	1800	38.89	20240411	0.30	N	004100	500	183 억	589416	N	N	38	N	00	N
86	20241216	120153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2505	-540	5	-17.73	20089266230	8241019	311.54	2380	2655	2300	3955	2135	3045	2437.71	1.61	0	-300642	3215	3130	2970	2885	2725	3172	2927	184	910	500	2190	5	1	36700000	919	1252.50	0.93	12	22.46	2.00	2698.00	4470	20231211	-43.96	1800	20240411	39.17	3815	-34.34	20241206	1800	39.17	20240411	4315	-41.95	20231218	1800	39.17	20240411	0.30	N	004100	500	183 억	589416	N	N	38	N	00	N
87	20241216	110153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2440	-605	5	-19.87	13300292760	5558613	210.14	2380	2490	2300	3955	2135	3045	2392.72	1.61	0	-275306	3215	3130	2970	2885	2725	3172	2927	184	910	500	2190	5	1	36700000	895	1220.00	0.90	12	15.15	2.00	2698.00	4470	20231211	-45.41	1800	20240411	35.56	3815	-36.04	20241206	1800	35.56	20240411	4315	-43.45	20231218	1800	35.56	20240411	0.30	N	004100	500	183 억	589416	N	N	38	N	00	N
88	20241216	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2350	-695	5	-22.82	6909021965	2891576	109.31	2380	2485	2330	3955	2135	3045	2389.34	1.61	0	-264188	3215	3130	2970	2885	2725	3172	2927	184	910	500	2190	5	1	36700000	862	1175.00	0.87	12	7.88	2.00	2698.00	4470	20231211	-47.43	1800	20240411	30.56	3815	-38.40	20241206	1800	30.56	20240411	4315	-45.54	20231218	1800	30.56	20240411	0.30	N	004100	500	183 억	589416	N	N	38	N	00	N
89	20241216	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	0	3	0.00	359310	118	0.00	0	0	0	3955	2135	3045	0.00	1.61	0	0	3215	3130	2970	2885	2725	3172	2927	184	910	500	2190	5	1	36700000	1118	1522.50	1.13	12	0.00	2.00	2698.00	4470	20231211	-31.88	1800	20240411	69.17	3815	-20.18	20241206	1800	69.17	20240411	4315	-29.43	20231218	1800	69.17	20240411	0.30	N	004100	500	183 억	589416	Y	N	38	N	00	N
90	20241213	160148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	135	2	4.64	7674156555	2603173	44.79	2930	3055	2810	3780	2040	2910	2947.57	0.91	0	263031	3366	3137	3001	2772	2636	3070	2705	184	870	500	2090	5	1	36700000	1118	1522.50	1.13	12	7.09	2.00	2698.00	4470	20231211	-31.88	1800	20240411	69.17	3815	-20.18	20241206	1800	69.17	20240411	4315	-29.43	20231218	1800	69.17	20240411	0.40	N	004100	500	183 억	333590	N	N	38	N	00	N
91	20241213	150153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3040	130	2	4.47	7078988290	2406496	41.41	2930	3055	2810	3780	2040	2910	2941.62	0.91	0	221163	3366	3137	3001	2772	2636	3070	2705	184	870	500	2090	5	1	36700000	1116	1520.00	1.13	12	6.56	2.00	2698.00	4470	20231211	-31.99	1800	20240411	68.89	3815	-20.31	20241206	1800	68.89	20240411	4315	-29.55	20231218	1800	68.89	20240411	0.40	N	004100	500	183 억	333590	N	N	31	N	00	N
92	20241213	140153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	85	2	2.92	5979721780	2042312	35.14	2930	3050	2810	3780	2040	2910	2927.92	0.91	0	128780	3366	3137	3001	2772	2636	3070	2705	184	870	500	2090	5	1	36700000	1099	1497.50	1.11	12	5.56	2.00	2698.00	4470	20231211	-33.00	1800	20240411	66.39	3815	-21.49	20241206	1800	66.39	20240411	4315	-30.59	20231218	1800	66.39	20240411	0.40	N	004100	500	183 억	333590	N	N	31	N	00	N
93	20241213	130153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	75	2	2.58	5455208855	1866997	32.12	2930	3050	2810	3780	2040	2910	2921.92	0.91	0	96676	3366	3137	3001	2772	2636	3070	2705	184	870	500	2090	5	1	36700000	1095	1492.50	1.11	12	5.09	2.00	2698.00	4470	20231211	-33.22	1800	20240411	65.83	3815	-21.76	20241206	1800	65.83	20240411	4315	-30.82	20231218	1800	65.83	20240411	0.40	N	004100	500	183 억	333590	N	N	31	N	00	N
94	20241213	120153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	40	2	1.37	3948803490	1365324	23.49	2930	2975	2810	3780	2040	2910	2892.21	0.91	0	40649	3366	3137	3001	2772	2636	3070	2705	184	870	500	2090	5	1	36700000	1083	1475.00	1.09	12	3.72	2.00	2698.00	4470	20231211	-34.00	1800	20240411	63.89	3815	-22.67	20241206	1800	63.89	20240411	4315	-31.63	20231218	1800	63.89	20240411	0.40	N	004100	500	183 억	333590	N	N	31	N	00	N
95	20241213	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	5	2	0.17	2838381690	987653	16.99	2930	2975	2810	3780	2040	2910	2873.86	0.91	0	-6818	3366	3137	3001	2772	2636	3070	2705	184	870	500	2090	5	1	36700000	1070	1457.50	1.08	12	2.69	2.00	2698.00	4470	20231211	-34.79	1800	20240411	61.94	3815	-23.59	20241206	1800	61.94	20240411	4315	-32.44	20231218	1800	61.94	20240411	0.40	N	004100	500	183 억	333590	N	N	31	N	00	N
96	20241213	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-75	5	-2.58	2322209675	809173	13.92	2930	2975	2810	3780	2040	2910	2869.85	0.91	0	24061	3366	3137	3001	2772	2636	3070	2705	184	870	500	2090	5	1	36700000	1040	1417.50	1.05	12	2.20	2.00	2698.00	4470	20231211	-36.58	1800	20240411	57.50	3815	-25.69	20241206	1800	57.50	20240411	4315	-34.30	20231218	1800	57.50	20240411	0.40	N	004100	500	183 억	333590	N	N	31	N	00	N
97	20241213	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-30	5	-1.03	340994890	118258	2.03	2930	2940	2840	3780	2040	2910	2883.45	0.91	0	2801	3366	3137	3001	2772	2636	3070	2705	184	870	500	2090	5	1	36700000	1057	1440.00	1.07	12	0.32	2.00	2698.00	4470	20231211	-35.57	1800	20240411	60.00	3815	-24.51	20241206	1800	60.00	20240411	4315	-33.26	20231218	1800	60.00	20240411	0.40	N	004100	500	183 억	333590	N	N	31	N	00	N
98	20241212	160153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-140	5	-4.59	17709944125	5784397	154.53	3140	3230	2865	3965	2135	3050	3061.80	1.61	0	-257408	3433	3241	3078	2886	2723	3160	2805	184	915	500	2190	5	1	36700000	1068	1455.00	1.08	12	15.76	2.00	2698.00	4470	20231211	-34.90	1800	20240411	61.67	3815	-23.72	20241206	1800	61.67	20240411	4315	-32.56	20231218	1800	61.67	20240411	0.53	N	004100	500	183 억	591339	N	N	31	N	00	N
99	20241212	150152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-165	5	-5.41	17136080905	5585496	149.21	3140	3230	2865	3965	2135	3050	3067.96	1.61	0	-250553	3433	3241	3078	2886	2723	3160	2805	184	915	500	2190	5	1	36700000	1059	1442.50	1.07	12	15.22	2.00	2698.00	4470	20231211	-35.46	1800	20240411	60.28	3815	-24.38	20241206	1800	60.28	20240411	4315	-33.14	20231218	1800	60.28	20240411	0.53	N	004100	500	183 억	591339	N	N	0	N	00	N
100	20241212	140152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-125	5	-4.10	15814255715	5130091	137.05	3140	3230	2910	3965	2135	3050	3082.65	1.61	0	-200853	3433	3241	3078	2886	2723	3160	2805	184	915	500	2190	5	1	36700000	1073	1462.50	1.08	12	13.98	2.00	2698.00	4470	20231211	-34.56	1800	20240411	62.50	3815	-23.33	20241206	1800	62.50	20240411	4315	-32.21	20231218	1800	62.50	20240411	0.53	N	004100	500	183 억	591339	N	N	0	N	00	N
101	20241212	130152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-85	5	-2.79	14528193790	4695116	125.43	3140	3230	2910	3965	2135	3050	3094.33	1.61	0	-215772	3433	3241	3078	2886	2723	3160	2805	184	915	500	2190	5	1	36700000	1088	1482.50	1.10	12	12.79	2.00	2698.00	4470	20231211	-33.67	1800	20240411	64.72	3815	-22.28	20241206	1800	64.72	20240411	4315	-31.29	20231218	1800	64.72	20240411	0.53	N	004100	500	183 억	591339	N	N	0	N	00	N
102	20241212	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-95	5	-3.11	12895911705	4143150	110.68	3140	3230	2950	3965	2135	3050	3112.60	1.61	0	-183543	3433	3241	3078	2886	2723	3160	2805	184	915	500	2190	5	1	36700000	1084	1477.50	1.10	12	11.29	2.00	2698.00	4470	20231211	-33.89	1800	20240411	64.17	3815	-22.54	20241206	1800	64.17	20240411	4315	-31.52	20231218	1800	64.17	20240411	0.53	N	004100	500	183 억	591339	N	N	0	N	00	N
103	20241212	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3110	60	2	1.97	10348069175	3307237	88.35	3140	3230	3010	3965	2135	3050	3128.93	1.61	0	-57019	3433	3241	3078	2886	2723	3160	2805	184	915	500	2190	5	1	36700000	1141	1555.00	1.15	12	9.01	2.00	2698.00	4470	20231211	-30.43	1800	20240411	72.78	3815	-18.48	20241206	1800	72.78	20240411	4315	-27.93	20231218	1800	72.78	20240411	0.53	N	004100	500	183 억	591339	N	N	0	N	00	N
104	20241212	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3090	40	2	1.31	7002998105	2236136	59.74	3140	3230	3010	3965	2135	3050	3131.77	1.61	0	-119232	3433	3241	3078	2886	2723	3160	2805	184	915	500	2190	5	1	36700000	1134	1545.00	1.15	12	6.09	2.00	2698.00	4470	20231211	-30.87	1800	20240411	71.67	3815	-19.00	20241206	1800	71.67	20240411	4315	-28.39	20231218	1800	71.67	20240411	0.53	N	004100	500	183 억	591339	N	N	0	N	00	N
105	20241212	090152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3185	135	2	4.43	734575995	233228	6.23	3140	3200	3110	3965	2135	3050	3149.92	1.61	0	9153	3433	3241	3078	2886	2723	3160	2805	184	915	500	2190	5	1	36700000	1169	1592.50	1.18	12	0.64	2.00	2698.00	4470	20231211	-28.75	1800	20240411	76.94	3815	-16.51	20241206	1800	76.94	20240411	4315	-26.19	20231218	1800	76.94	20240411	0.53	N	004100	500	183 억	591339	N	N	0	N	00	N
106	20241211	160151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3050	-250	5	-7.58	11351328510	3655386	28.30	3220	3270	2915	4290	2310	3300	3105.01	1.94	0	-124574	4073	3686	3293	2906	2513	3880	3100	184	990	500	2370	5	1	36700000	1119	1525.00	1.13	12	9.96	2.00	2698.00	5080	20231204	-39.96	1800	20240411	69.44	3815	-20.05	20241206	1800	69.44	20240411	4470	-31.77	20231211	1800	69.44	20240411	0.95	N	004100	500	183 억	710285	N	N	1	N	00	N
107	20241211	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3060	-240	5	-7.27	10982939575	3534626	27.36	3220	3270	2915	4290	2310	3300	3106.87	1.94	0	-114663	4073	3686	3293	2906	2513	3880	3100	184	990	500	2370	5	1	36700000	1123	1530.00	1.13	12	9.63	2.00	2698.00	5080	20231204	-39.76	1800	20240411	70.00	3815	-19.79	20241206	1800	70.00	20240411	4470	-31.54	20231211	1800	70.00	20240411	0.95	N	004100	500	183 억	710285	N	N	1	N	00	N
108	20241211	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	-275	5	-8.33	10405363750	3344756	25.89	3220	3270	2915	4290	2310	3300	3110.56	1.94	0	-98824	4073	3686	3293	2906	2513	3880	3100	184	990	500	2370	5	1	36700000	1110	1512.50	1.12	12	9.11	2.00	2698.00	5080	20231204	-40.45	1800	20240411	68.06	3815	-20.71	20241206	1800	68.06	20240411	4470	-32.33	20231211	1800	68.06	20240411	0.95	N	004100	500	183 억	710285	N	N	1	N	00	N
109	20241211	130152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-300	5	-9.09	9879586910	3171903	24.56	3220	3270	2915	4290	2310	3300	3114.32	1.94	0	-80803	4073	3686	3293	2906	2513	3880	3100	184	990	500	2370	5	1	36700000	1101	1500.00	1.11	12	8.64	2.00	2698.00	5080	20231204	-40.94	1800	20240411	66.67	3815	-21.36	20241206	1800	66.67	20240411	4470	-32.89	20231211	1800	66.67	20240411	0.95	N	004100	500	183 억	710285	N	N	1	N	00	N
110	20241211	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-300	5	-9.09	9258076340	2965798	22.96	3220	3270	2915	4290	2310	3300	3121.20	1.94	0	-46334	4073	3686	3293	2906	2513	3880	3100	184	990	500	2370	5	1	36700000	1101	1500.00	1.11	12	8.08	2.00	2698.00	5080	20231204	-40.94	1800	20240411	66.67	3815	-21.36	20241206	1800	66.67	20240411	4470	-32.89	20231211	1800	66.67	20240411	0.95	N	004100	500	183 억	710285	N	N	1	N	00	N
111	20241211	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-285	5	-8.64	7589286960	2407325	18.64	3220	3270	3010	4290	2310	3300	3152.16	1.94	0	97648	4073	3686	3293	2906	2513	3880	3100	184	990	500	2370	5	1	36700000	1107	1507.50	1.12	12	6.56	2.00	2698.00	5080	20231204	-40.65	1800	20240411	67.50	3815	-20.97	20241206	1800	67.50	20240411	4470	-32.55	20231211	1800	67.50	20240411	0.95	N	004100	500	183 억	710285	N	N	1	N	00	N
112	20241211	100152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	-140	5	-4.24	5695435680	1791929	13.87	3220	3270	3090	4290	2310	3300	3177.91	1.94	0	138099	4073	3686	3293	2906	2513	3880	3100	184	990	500	2370	5	1	36700000	1160	1580.00	1.17	12	4.88	2.00	2698.00	5080	20231204	-37.80	1800	20240411	75.56	3815	-17.17	20241206	1800	75.56	20240411	4470	-29.31	20231211	1800	75.56	20240411	0.95	N	004100	500	183 억	710285	N	N	1	N	00	N
113	20241211	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3175	-125	5	-3.79	1078529165	337347	2.61	3220	3225	3145	4290	2310	3300	3194.95	1.94	0	-28874	4073	3686	3293	2906	2513	3880	3100	184	990	500	2370	5	1	36700000	1165	1587.50	1.18	12	0.92	2.00	2698.00	5080	20231204	-37.50	1800	20240411	76.39	3815	-16.78	20241206	1800	76.39	20240411	4470	-28.97	20231211	1800	76.39	20240411	0.95	N	004100	500	183 억	710285	N	N	1	N	00	N
114	20241210	160152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3300	175	2	5.60	42610112555	12849678	149.64	2900	3680	2900	4060	2190	3125	3316.08	1.01	0	344870	3888	3506	3203	2821	2518	3355	2670	184	935	500	2250	5	1	36700000	1211	1650.00	1.22	12	35.01	2.00	2698.00	5230	20231201	-36.90	1800	20240411	83.33	3815	-13.50	20241206	1800	83.33	20240411	4470	-26.17	20231211	1800	83.33	20240411	1.32	N	004100	500	183 억	371153	N	N	1	N	00	N
115	20241210	150151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3345	220	2	7.04	41707583420	12578327	146.48	2900	3680	2900	4060	2190	3125	3315.85	1.01	0	273927	3888	3506	3203	2821	2518	3355	2670	184	935	500	2250	5	1	36700000	1228	1672.50	1.24	12	34.27	2.00	2698.00	5230	20231201	-36.04	1800	20240411	85.83	3815	-12.32	20241206	1800	85.83	20240411	4470	-25.17	20231211	1800	85.83	20240411	1.32	N	004100	500	183 억	371153	N	N	0	N	00	N
116	20241210	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3305	180	2	5.76	39092317390	11801353	137.43	2900	3680	2900	4060	2190	3125	3312.55	1.01	0	74707	3888	3506	3203	2821	2518	3355	2670	184	935	500	2250	5	1	36700000	1213	1652.50	1.22	12	32.16	2.00	2698.00	5230	20231201	-36.81	1800	20240411	83.61	3815	-13.37	20241206	1800	83.61	20240411	4470	-26.06	20231211	1800	83.61	20240411	1.32	N	004100	500	183 억	371153	N	N	0	N	00	N
117	20241210	130151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3295	170	2	5.44	37180334215	11218982	130.65	2900	3680	2900	4060	2190	3125	3314.08	1.01	0	16786	3888	3506	3203	2821	2518	3355	2670	184	935	500	2250	5	1	36700000	1209	1647.50	1.22	12	30.57	2.00	2698.00	5230	20231201	-37.00	1800	20240411	83.06	3815	-13.63	20241206	1800	83.06	20240411	4470	-26.29	20231211	1800	83.06	20240411	1.32	N	004100	500	183 억	371153	N	N	0	N	00	N
118	20241210	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3425	300	2	9.60	22277713775	6882105	80.15	2900	3490	2900	4060	2190	3125	3237.07	1.01	0	7995	3888	3506	3203	2821	2518	3355	2670	184	935	500	2250	5	1	36700000	1257	1712.50	1.27	12	18.75	2.00	2698.00	5230	20231201	-34.51	1800	20240411	90.28	3815	-10.22	20241206	1800	90.28	20240411	4470	-23.38	20231211	1800	90.28	20240411	1.32	N	004100	500	183 억	371153	N	N	0	N	00	N
119	20241210	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3160	35	2	1.12	9738253465	3139120	36.56	2900	3220	2900	4060	2190	3125	3102.21	1.01	0	94825	3888	3506	3203	2821	2518	3355	2670	184	935	500	2250	5	1	36700000	1160	1580.00	1.17	12	8.55	2.00	2698.00	5230	20231201	-39.58	1800	20240411	75.56	3815	-17.17	20241206	1800	75.56	20240411	4470	-29.31	20231211	1800	75.56	20240411	1.32	N	004100	500	183 억	371153	N	N	0	N	00	N
120	20241210	100151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3145	20	2	0.64	7753575745	2506259	29.19	2900	3220	2900	4060	2190	3125	3093.67	1.01	0	175425	3888	3506	3203	2821	2518	3355	2670	184	935	500	2250	5	1	36700000	1154	1572.50	1.17	12	6.83	2.00	2698.00	5230	20231201	-39.87	1800	20240411	74.72	3815	-17.56	20241206	1800	74.72	20240411	4470	-29.64	20231211	1800	74.72	20240411	1.32	N	004100	500	183 억	371153	N	N	0	N	00	N
121	20241210	090153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-135	5	-4.32	777211100	263421	3.07	2900	3045	2900	4060	2190	3125	2949.48	1.01	0	36515	3888	3506	3203	2821	2518	3355	2670	184	935	500	2250	5	1	36700000	1097	1495.00	1.11	12	0.72	2.00	2698.00	5230	20231201	-42.83	1800	20240411	66.11	3815	-21.63	20241206	1800	66.11	20240411	4470	-33.11	20231211	1800	66.11	20240411	1.32	N	004100	500	183 억	371153	N	N	0	N	00	N
122	20241209	160150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3125	-345	5	-9.94	27688738960	8518095	54.34	3225	3585	2900	4510	2430	3470	3250.57	1.71	0	-254020	4190	3830	3455	3095	2720	4010	3275	184	1040	500	2490	5	1	36700000	1147	1562.50	1.16	12	23.21	2.00	2698.00	5230	20231201	-40.25	1800	20240411	73.61	3815	-18.09	20241206	1800	73.61	20240411	4470	-30.09	20231211	1800	73.61	20240411	1.60	N	004100	500	183 억	626363	N	N	0	N	00	N
123	20241209	150151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-450	5	-12.97	26979390615	8286740	52.86	3225	3585	2900	4510	2430	3470	3255.58	1.71	0	-230483	4190	3830	3455	3095	2720	4010	3275	184	1040	500	2490	5	1	36700000	1108	1510.00	1.12	12	22.58	2.00	2698.00	5230	20231201	-42.26	1800	20240411	67.78	3815	-20.84	20241206	1800	67.78	20240411	4470	-32.44	20231211	1800	67.78	20240411	1.60	N	004100	500	183 억	626363	N	N	0	N	00	N
124	20241209	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3065	-405	5	-11.67	25876063920	7921794	50.53	3225	3585	2900	4510	2430	3470	3266.29	1.71	0	-235909	4190	3830	3455	3095	2720	4010	3275	184	1040	500	2490	5	1	36700000	1125	1532.50	1.14	12	21.59	2.00	2698.00	5230	20231201	-41.40	1800	20240411	70.28	3815	-19.66	20241206	1800	70.28	20240411	4470	-31.43	20231211	1800	70.28	20240411	1.60	N	004100	500	183 억	626363	N	N	0	N	00	N
125	20241209	130153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-455	5	-13.11	24557360570	7487084	47.76	3225	3585	2900	4510	2430	3470	3279.82	1.71	0	-221964	4190	3830	3455	3095	2720	4010	3275	184	1040	500	2490	5	1	36700000	1107	1507.50	1.12	12	20.40	2.00	2698.00	5230	20231201	-42.35	1800	20240411	67.50	3815	-20.97	20241206	1800	67.50	20240411	4470	-32.55	20231211	1800	67.50	20240411	1.60	N	004100	500	183 억	626363	N	N	0	N	00	N
126	20241209	120151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3200	-270	5	-7.78	19650645560	5862382	37.40	3225	3585	3105	4510	2430	3470	3351.87	1.71	0	-256617	4190	3830	3455	3095	2720	4010	3275	184	1040	500	2490	5	1	36700000	1174	1600.00	1.19	12	15.97	2.00	2698.00	5230	20231201	-38.81	1800	20240411	77.78	3815	-16.12	20241206	1800	77.78	20240411	4470	-28.41	20231211	1800	77.78	20240411	1.60	N	004100	500	183 억	626363	N	N	0	N	00	N
127	20241209	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3260	-210	5	-6.05	18222634305	5424552	34.60	3225	3585	3105	4510	2430	3470	3359.17	1.71	0	-153258	4190	3830	3455	3095	2720	4010	3275	184	1040	500	2490	5	1	36700000	1196	1630.00	1.21	12	14.78	2.00	2698.00	5230	20231201	-37.67	1800	20240411	81.11	3815	-14.55	20241206	1800	81.11	20240411	4470	-27.07	20231211	1800	81.11	20240411	1.60	N	004100	500	183 억	626363	N	N	0	N	00	N
128	20241209	100151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3350	-120	5	-3.46	14771356020	4353348	27.77	3225	3585	3105	4510	2430	3470	3393.00	1.71	0	-225201	4190	3830	3455	3095	2720	4010	3275	184	1040	500	2490	5	1	36700000	1229	1675.00	1.24	12	11.86	2.00	2698.00	5230	20231201	-35.95	1800	20240411	86.11	3815	-12.19	20241206	1800	86.11	20240411	4470	-25.06	20231211	1800	86.11	20240411	1.60	N	004100	500	183 억	626363	N	N	0	N	00	N
129	20241209	090151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3280	-190	5	-5.48	1574724680	489952	3.13	3225	3280	3105	4510	2430	3470	3211.01	1.71	0	-33001	4190	3830	3455	3095	2720	4010	3275	184	1040	500	2490	5	1	36700000	1204	1640.00	1.22	12	1.34	2.00	2698.00	5230	20231201	-37.28	1800	20240411	82.22	3815	-14.02	20241206	1800	82.22	20240411	4470	-26.62	20231211	1800	82.22	20240411	1.60	N	004100	500	183 억	626363	N	N	0	N	00	N
130	20241206	160151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3470	380	2	12.30	55281699415	15570711	230.29	3120	3815	3080	4015	2165	3090	3550.49	0.75	0	351728	3646	3367	3201	2922	2756	3285	2840	184	925	500	2220	5	1	36700000	1273	1735.00	1.29	12	42.43	2.00	2698.00	5230	20231201	-33.65	1800	20240411	92.78	3815	-9.04	20241206	1800	92.78	20240411	4470	-22.37	20231211	1800	92.78	20240411	1.28	N	004100	500	183 억	276558	N	N	0	N	00	N
131	20241206	150150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3465	375	2	12.14	53637228380	15098002	223.30	3120	3815	3080	4015	2165	3090	3552.66	0.75	0	291221	3646	3367	3201	2922	2756	3285	2840	184	925	500	2220	5	1	36700000	1272	1732.50	1.28	12	41.14	2.00	2698.00	5230	20231201	-33.75	1800	20240411	92.50	3815	-9.17	20241206	1800	92.50	20240411	4470	-22.48	20231211	1800	92.50	20240411	1.28	N	004100	500	183 억	276558	N	N	0	N	00	N
132	20241206	140150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3490	400	2	12.94	50153567650	14103581	208.59	3120	3815	3080	4015	2165	3090	3556.14	0.75	0	250245	3646	3367	3201	2922	2756	3285	2840	184	925	500	2220	5	1	36700000	1281	1745.00	1.29	12	38.43	2.00	2698.00	5230	20231201	-33.27	1800	20240411	93.89	3815	-8.52	20241206	1800	93.89	20240411	4470	-21.92	20231211	1800	93.89	20240411	1.28	N	004100	500	183 억	276558	N	N	0	N	00	N
133	20241206	130150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3455	365	2	11.81	45832810735	12840653	189.91	3120	3815	3080	4015	2165	3090	3569.42	0.75	0	235408	3646	3367	3201	2922	2756	3285	2840	184	925	500	2220	5	1	36700000	1268	1727.50	1.28	12	34.99	2.00	2698.00	5230	20231201	-33.94	1800	20240411	91.94	3815	-9.44	20241206	1800	91.94	20240411	4470	-22.71	20231211	1800	91.94	20240411	1.28	N	004100	500	183 억	276558	N	N	0	N	00	N
134	20241206	120150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3555	465	2	15.05	41693930400	11673380	172.65	3120	3815	3080	4015	2165	3090	3571.78	0.75	0	291104	3646	3367	3201	2922	2756	3285	2840	184	925	500	2220	5	1	36700000	1305	1777.50	1.32	12	31.81	2.00	2698.00	5230	20231201	-32.03	1800	20240411	97.50	3815	-6.82	20241206	1800	97.50	20240411	4470	-20.47	20231211	1800	97.50	20240411	1.28	N	004100	500	183 억	276558	N	N	0	N	00	N
135	20241206	110151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3640	550	2	17.80	34455525100	9615615	142.22	3120	3815	3080	4015	2165	3090	3583.38	0.75	0	193618	3646	3367	3201	2922	2756	3285	2840	184	925	500	2220	5	1	36700000	1336	1820.00	1.35	12	26.20	2.00	2698.00	5230	20231201	-30.40	1800	20240411	102.22	3815	-4.59	20241206	1800	102.22	20240411	4470	-18.57	20231211	1800	102.22	20240411	1.28	N	004100	500	183 억	276558	N	N	0	N	00	N
136	20241206	100149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3795	705	2	22.82	23381418940	6623093	97.96	3120	3805	3080	4015	2165	3090	3530.40	0.75	0	118484	3646	3367	3201	2922	2756	3285	2840	184	925	500	2220	5	1	36700000	1393	1897.50	1.41	12	18.05	2.00	2698.00	5230	20231201	-27.44	1800	20240411	110.83	3805	-0.26	20241206	1800	110.83	20240411	4470	-15.10	20231211	1800	110.83	20240411	1.28	N	004100	500	183 억	276558	N	N	0	N	00	N
137	20241206	090150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	5	2	0.16	242660140	78081	1.15	3120	3130	3090	4015	2165	3090	3108.19	0.75	0	-23475	3646	3367	3201	2922	2756	3285	2840	184	925	500	2220	5	1	36700000	1136	1547.50	1.15	12	0.21	2.00	2698.00	5230	20231201	-40.82	1800	20240411	71.94	3755	-17.58	20240717	1800	71.94	20240411	4470	-30.76	20231211	1800	71.94	20240411	1.28	N	004100	500	183 억	276558	N	N	0	N	00	N
138	20241205	160149	54	100.00	KOSPI	운수.장비	N	N	N	N	N	3090	-475	5	-13.32	21472753885	6706062	48.43	3150	3480	3035	4630	2500	3565	3201.32	1.44	0	-209753	3951	3757	3371	3177	2791	3855	3275	184	1065	500	2560	5	1	36700000	1134	1545.00	1.15	12	18.27	2.00	2698.00	5230	20231201	-40.92	1800	20240411	71.67	3755	-17.71	20240717	1800	71.67	20240411	4470	-30.87	20231211	1800	71.67	20240411	1.28	N	004100	500	183 억	527125	N	N	0	N	01	N
139	20241205	150149	54	100.00	KOSPI	운수.장비	N	N	N	N	N	3085	-480	5	-13.46	21083651905	6579927	47.52	3150	3480	3035	4630	2500	3565	3203.50	1.44	0	-205095	3951	3757	3371	3177	2791	3855	3275	184	1065	500	2560	5	1	36700000	1132	1542.50	1.14	12	17.93	2.00	2698.00	5230	20231201	-41.01	1800	20240411	71.39	3755	-17.84	20240717	1800	71.39	20240411	4470	-30.98	20231211	1800	71.39	20240411	1.28	N	004100	500	183 억	527125	N	N	0	N	01	N
140	20241205	140148	54	100.00	KOSPI	운수.장비	N	N	N	N	N	3075	-490	5	-13.74	20108924935	6261643	45.22	3150	3480	3035	4630	2500	3565	3210.69	1.44	0	-181353	3951	3757	3371	3177	2791	3855	3275	184	1065	500	2560	5	1	36700000	1129	1537.50	1.14	12	17.06	2.00	2698.00	5230	20231201	-41.20	1800	20240411	70.83	3755	-18.11	20240717	1800	70.83	20240411	4470	-31.21	20231211	1800	70.83	20240411	1.28	N	004100	500	183 억	527125	N	N	0	N	01	N
141	20241205	130149	54	100.00	KOSPI	운수.장비	N	N	N	N	N	3080	-485	5	-13.60	19595821175	6095143	44.02	3150	3480	3035	4630	2500	3565	3214.22	1.44	0	-180516	3951	3757	3371	3177	2791	3855	3275	184	1065	500	2560	5	1	36700000	1130	1540.00	1.14	12	16.61	2.00	2698.00	5230	20231201	-41.11	1800	20240411	71.11	3755	-17.98	20240717	1800	71.11	20240411	4470	-31.10	20231211	1800	71.11	20240411	1.28	N	004100	500	183 억	527125	N	N	0	N	01	N
142	20241205	120150	54	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	-470	5	-13.18	18787133055	5831805	42.12	3150	3480	3035	4630	2500	3565	3220.71	1.44	0	-159294	3951	3757	3371	3177	2791	3855	3275	184	1065	500	2560	5	1	36700000	1136	1547.50	1.15	12	15.89	2.00	2698.00	5230	20231201	-40.82	1800	20240411	71.94	3755	-17.58	20240717	1800	71.94	20240411	4470	-30.76	20231211	1800	71.94	20240411	1.28	N	004100	500	183 억	527125	N	N	0	N	01	N
143	20241205	110149	54	100.00	KOSPI	운수.장비	N	N	N	N	N	3095	-470	5	-13.18	17748105815	5497502	39.70	3150	3480	3035	4630	2500	3565	3227.57	1.44	0	-90848	3951	3757	3371	3177	2791	3855	3275	184	1065	500	2560	5	1	36700000	1136	1547.50	1.15	12	14.98	2.00	2698.00	5230	20231201	-40.82	1800	20240411	71.94	3755	-17.58	20240717	1800	71.94	20240411	4470	-30.76	20231211	1800	71.94	20240411	1.28	N	004100	500	183 억	527125	N	N	0	N	01	N
144	20241205	100148	54	100.00	KOSPI	운수.장비	N	N	N	N	N	3110	-455	5	-12.76	15735991810	4850456	35.03	3150	3480	3035	4630	2500	3565	3243.34	1.44	0	-68531	3951	3757	3371	3177	2791	3855	3275	184	1065	500	2560	5	1	36700000	1141	1555.00	1.15	12	13.22	2.00	2698.00	5230	20231201	-40.54	1800	20240411	72.78	3755	-17.18	20240717	1800	72.78	20240411	4470	-30.43	20231211	1800	72.78	20240411	1.28	N	004100	500	183 억	527125	N	N	0	N	01	N
145	20241205	090149	54	100.00	KOSPI	운수.장비	N	N	N	N	N	3565	0	3	0.00	47671180	13372	0.10	0	0	0	4630	2500	3565	0.00	1.44	0	0	3951	3757	3371	3177	2791	3855	3275	184	1065	500	2560	5	1	36700000	1308	1782.50	1.32	12	0.04	2.00	2698.00	5230	20231201	-31.84	1800	20240411	98.06	3755	-5.06	20240717	1800	98.06	20240411	4470	-20.25	20231211	1800	98.06	20240411	1.28	N	004100	500	183 억	527125	Y	N	0	N	01	N
146	20241204	160147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3565	820	1	29.87	45576486515	13584566	8378.60	3130	3565	2985	3565	1925	2745	3355.06	0.75	0	209627	2788	2766	2738	2716	2688	2777	2727	184	820	500	1970	5	1	36700000	1308	1782.50	1.32	12	37.02	2.00	2698.00	5230	20231201	-31.84	1800	20240411	98.06	3755	-5.06	20240717	1800	98.06	20240411	5080	-29.82	20231204	1800	98.06	20240411	1.35	N	004100	500	183 억	276662	N	N	1	N	00	N
147	20241204	150148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3565	820	1	29.87	45468288765	13554216	8359.89	3130	3565	2985	3565	1925	2745	3354.68	0.75	0	209632	2788	2766	2738	2716	2688	2777	2727	184	820	500	1970	5	1	36700000	1308	1782.50	1.32	12	36.93	2.00	2698.00	5230	20231201	-31.84	1800	20240411	98.06	3755	-5.06	20240717	1800	98.06	20240411	5080	-29.82	20231204	1800	98.06	20240411	1.35	N	004100	500	183 억	276662	N	N	1	N	00	N
148	20241204	140147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3565	820	1	29.87	45381085300	13529755	8344.80	3130	3565	2985	3565	1925	2745	3354.30	0.75	0	209632	2788	2766	2738	2716	2688	2777	2727	184	820	500	1970	5	1	36700000	1308	1782.50	1.32	12	36.87	2.00	2698.00	5230	20231201	-31.84	1800	20240411	98.06	3755	-5.06	20240717	1800	98.06	20240411	5080	-29.82	20231204	1800	98.06	20240411	1.35	N	004100	500	183 억	276662	N	N	1	N	00	N
149	20241204	130148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3565	820	1	29.87	45070320685	13442584	8291.03	3130	3565	2985	3565	1925	2745	3352.93	0.75	0	209632	2788	2766	2738	2716	2688	2777	2727	184	820	500	1970	5	1	36700000	1308	1782.50	1.32	12	36.63	2.00	2698.00	5230	20231201	-31.84	1800	20240411	98.06	3755	-5.06	20240717	1800	98.06	20240411	5080	-29.82	20231204	1800	98.06	20240411	1.35	N	004100	500	183 억	276662	N	N	1	N	00	N
150	20241204	120147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3505	760	2	27.69	38770017990	11673245	7199.75	3130	3545	2985	3565	1925	2745	3321.42	0.75	0	142432	2788	2766	2738	2716	2688	2777	2727	184	820	500	1970	5	1	36700000	1286	1752.50	1.30	12	31.81	2.00	2698.00	5230	20231201	-32.98	1800	20240411	94.72	3755	-6.66	20240717	1800	94.72	20240411	5080	-31.00	20231204	1800	94.72	20240411	1.35	N	004100	500	183 억	276662	N	N	1	N	00	N
151	20241204	110146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3460	715	2	26.05	35044011475	10610764	6544.44	3130	3515	2985	3565	1925	2745	3302.84	0.75	0	81665	2788	2766	2738	2716	2688	2777	2727	184	820	500	1970	5	1	36700000	1270	1730.00	1.28	12	28.91	2.00	2698.00	5230	20231201	-33.84	1800	20240411	92.22	3755	-7.86	20240717	1800	92.22	20240411	5080	-31.89	20231204	1800	92.22	20240411	1.35	N	004100	500	183 억	276662	N	N	1	N	00	N
152	20241204	100146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3410	665	2	24.23	28702346800	8768780	5408.35	3130	3495	2985	3565	1925	2745	3273.42	0.75	0	-47082	2788	2766	2738	2716	2688	2777	2727	184	820	500	1970	5	1	36700000	1251	1705.00	1.26	12	23.89	2.00	2698.00	5230	20231201	-34.80	1800	20240411	89.44	3755	-9.19	20240717	1800	89.44	20240411	5080	-32.87	20231204	1800	89.44	20240411	1.35	N	004100	500	183 억	276662	N	N	1	N	00	N
153	20241204	090149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	0	3	0.00	8059320	2936	1.81	0	0	0	3565	1925	2745	0.00	0.75	0	0	2788	2766	2738	2716	2688	2777	2727	184	820	500	1970	5	1	36700000	1007	1372.50	1.02	12	0.01	2.00	2698.00	5230	20231201	-47.51	1800	20240411	52.50	3755	-26.90	20240717	1800	52.50	20240411	5080	-45.96	20231204	1800	52.50	20240411	1.35	N	004100	500	183 억	276662	Y	N	1	N	00	N
154	20241203	160153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	30	2	1.10	434774860	158604	57.74	2715	2760	2710	3525	1905	2715	2741.26	0.78	0	-12264	2825	2770	2695	2640	2565	2797	2667	184	810	500	1950	5	1	36700000	1007	1372.50	1.02	12	0.43	2.00	2698.00	5230	20231201	-47.51	1800	20240411	52.50	3755	-26.90	20240717	1800	52.50	20240411	5080	-45.96	20231204	1800	52.50	20240411	1.33	N	004100	500	183 억	287457	N	N	1	N	00	N
155	20241203	150155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2755	40	2	1.47	388815270	141894	51.66	2715	2760	2710	3525	1905	2715	2740.18	0.78	0	-11388	2825	2770	2695	2640	2565	2797	2667	184	810	500	1950	5	1	36700000	1011	1377.50	1.02	12	0.39	2.00	2698.00	5230	20231201	-47.32	1800	20240411	53.06	3755	-26.63	20240717	1800	53.06	20240411	5080	-45.77	20231204	1800	53.06	20240411	1.33	N	004100	500	183 억	287457	N	N	0	N	00	N
156	20241203	140151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	35	2	1.29	334888300	122263	44.51	2715	2760	2710	3525	1905	2715	2739.08	0.78	0	-20188	2825	2770	2695	2640	2565	2797	2667	184	810	500	1950	5	1	36700000	1009	1375.00	1.02	12	0.33	2.00	2698.00	5230	20231201	-47.42	1800	20240411	52.78	3755	-26.76	20240717	1800	52.78	20240411	5080	-45.87	20231204	1800	52.78	20240411	1.33	N	004100	500	183 억	287457	N	N	0	N	00	N
157	20241203	130154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2750	35	2	1.29	282372935	103189	37.57	2715	2755	2710	3525	1905	2715	2736.46	0.78	0	-22584	2825	2770	2695	2640	2565	2797	2667	184	810	500	1950	5	1	36700000	1009	1375.00	1.02	12	0.28	2.00	2698.00	5230	20231201	-47.42	1800	20240411	52.78	3755	-26.76	20240717	1800	52.78	20240411	5080	-45.87	20231204	1800	52.78	20240411	1.33	N	004100	500	183 억	287457	N	N	0	N	00	N
158	20241203	120200	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2745	30	2	1.10	267508590	97771	35.59	2715	2755	2710	3525	1905	2715	2736.07	0.78	0	-22473	2825	2770	2695	2640	2565	2797	2667	184	810	500	1950	5	1	36700000	1007	1372.50	1.02	12	0.27	2.00	2698.00	5230	20231201	-47.51	1800	20240411	52.50	3755	-26.90	20240717	1800	52.50	20240411	5080	-45.96	20231204	1800	52.50	20240411	1.33	N	004100	500	183 억	287457	N	N	0	N	00	N
159	20241203	110152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2740	25	2	0.92	229912430	84085	30.61	2715	2755	2710	3525	1905	2715	2734.29	0.78	0	-21890	2825	2770	2695	2640	2565	2797	2667	184	810	500	1950	5	1	36700000	1006	1370.00	1.02	12	0.23	2.00	2698.00	5230	20231201	-47.61	1800	20240411	52.22	3755	-27.03	20240717	1800	52.22	20240411	5080	-46.06	20231204	1800	52.22	20240411	1.33	N	004100	500	183 억	287457	N	N	0	N	00	N
160	20241203	100148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	0	3	0.00	201184530	73532	26.77	2715	2755	2715	3525	1905	2715	2736.01	0.78	0	-20385	2825	2770	2695	2640	2565	2797	2667	184	810	500	1950	5	1	36700000	996	1357.50	1.01	12	0.20	2.00	2698.00	5230	20231201	-48.09	1800	20240411	50.83	3755	-27.70	20240717	1800	50.83	20240411	5080	-46.56	20231204	1800	50.83	20240411	1.33	N	004100	500	183 억	287457	N	N	0	N	00	N
161	20241203	090148	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2725	10	2	0.37	3682300	1353	0.49	2715	2730	2715	3525	1905	2715	2721.58	0.78	0	-701	2825	2770	2695	2640	2565	2797	2667	184	810	500	1950	5	1	36700000	1000	1362.50	1.01	12	0.00	2.00	2698.00	5230	20231201	-47.90	1800	20240411	51.39	3755	-27.43	20240717	1800	51.39	20240411	5080	-46.36	20231204	1800	51.39	20240411	1.33	N	004100	500	183 억	287457	N	N	0	N	00	N
162	20241202	160145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2715	5	2	0.18	729082625	271277	81.68	2700	2750	2620	3520	1900	2710	2687.56	0.76	0	10382	2856	2782	2746	2672	2636	2765	2655	184	810	500	1950	5	1	36700000	996	1357.50	1.01	12	0.74	2.00	2698.00	5230	20231201	-48.09	1800	20240411	50.83	3755	-27.70	20240717	1800	50.83	20240411	5080	-46.56	20231204	1800	50.83	20240411	1.37	N	004100	500	183 억	277678	N	N	0	N	00	N
163	20241202	150149	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2705	-5	5	-0.18	692544595	257798	77.63	2700	2750	2620	3520	1900	2710	2686.37	0.76	0	9575	2856	2782	2746	2672	2636	2765	2655	184	810	500	1950	5	1	36700000	993	1352.50	1.00	12	0.70	2.00	2698.00	5230	20231201	-48.28	1800	20240411	50.28	3755	-27.96	20240717	1800	50.28	20240411	5080	-46.75	20231204	1800	50.28	20240411	1.37	N	004100	500	183 억	277678	N	N	0	N	00	N
164	20241202	140150	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2720	10	2	0.37	620255545	231090	69.58	2700	2750	2620	3520	1900	2710	2684.02	0.76	0	12336	2856	2782	2746	2672	2636	2765	2655	184	810	500	1950	5	1	36700000	998	1360.00	1.01	12	0.63	2.00	2698.00	5230	20231201	-47.99	1800	20240411	51.11	3755	-27.56	20240717	1800	51.11	20240411	5080	-46.46	20231204	1800	51.11	20240411	1.37	N	004100	500	183 억	277678	N	N	0	N	00	N
165	20241202	130151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2690	-20	5	-0.74	473623690	177285	53.38	2700	2730	2620	3520	1900	2710	2671.49	0.76	0	1440	2856	2782	2746	2672	2636	2765	2655	184	810	500	1950	5	1	36700000	987	1345.00	1.00	12	0.48	2.00	2698.00	5230	20231201	-48.57	1800	20240411	49.44	3755	-28.36	20240717	1800	49.44	20240411	5080	-47.05	20231204	1800	49.44	20240411	1.37	N	004100	500	183 억	277678	N	N	0	N	00	N
166	20241202	120156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2680	-30	5	-1.11	438462100	164169	49.43	2700	2730	2620	3520	1900	2710	2670.75	0.76	0	-4229	2856	2782	2746	2672	2636	2765	2655	184	810	500	1950	5	1	36700000	984	1340.00	0.99	12	0.45	2.00	2698.00	5230	20231201	-48.76	1800	20240411	48.89	3755	-28.63	20240717	1800	48.89	20240411	5080	-47.24	20231204	1800	48.89	20240411	1.37	N	004100	500	183 억	277678	N	N	0	N	00	N
167	20241202	110145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2655	-55	5	-2.03	385494360	144340	43.46	2700	2730	2620	3520	1900	2710	2670.68	0.76	0	-6302	2856	2782	2746	2672	2636	2765	2655	184	810	500	1950	5	1	36700000	974	1327.50	0.98	12	0.39	2.00	2698.00	5230	20231201	-49.24	1800	20240411	47.50	3755	-29.29	20240717	1800	47.50	20240411	5080	-47.74	20231204	1800	47.50	20240411	1.37	N	004100	500	183 억	277678	N	N	0	N	00	N
168	20241202	100145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2680	-30	5	-1.11	301368940	112479	33.87	2700	2730	2640	3520	1900	2710	2679.28	0.76	0	-7014	2856	2782	2746	2672	2636	2765	2655	184	810	500	1950	5	1	36700000	984	1340.00	0.99	12	0.31	2.00	2698.00	5230	20231201	-48.76	1800	20240411	48.89	3755	-28.63	20240717	1800	48.89	20240411	5080	-47.24	20231204	1800	48.89	20240411	1.37	N	004100	500	183 억	277678	N	N	0	N	00	N
169	20241202	090147	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2710	0	3	0.00	21969285	8134	2.45	2700	2710	2685	3520	1900	2710	2700.69	0.76	0	1942	2856	2782	2746	2672	2636	2765	2655	184	810	500	1950	5	1	36700000	995	1355.00	1.00	12	0.02	2.00	2698.00	5230	20231201	-48.18	1800	20240411	50.56	3755	-27.83	20240717	1800	50.56	20240411	5080	-46.65	20231204	1800	50.56	20240411	1.37	N	004100	500	183 억	277678	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History