KissMeData/214330/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

52 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	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	20231031	160952	57	100.00	KOSPI		운수.장비	N	N	N	N	N	649	-7	5	-1.07	184458123	282683	117.89	663	664	646	852	460	656	652.53	1.69	-72426	667	661	652	646	637	664	649	1006	196	500	450	1	1	196144904	1273	-5.74	0.37	12	0.14	-113.00	1749.00	1110	20221213	-41.53	632	20231027	2.69	993	-34.64	20230705	632	2.69	20231027	1110	-41.53	20221213	632	2.69	20231027	3.14	N	214330	500	1005 억	3316511	N	N	0	N	N
3	20231031	151002	57	100.00	KOSPI		운수.장비	N	N	N	N	N	649	-7	5	-1.07	170987926	261881	109.21	663	664	647	852	460	656	652.89	1.69	-66361	667	661	652	646	637	664	649	1006	196	500	450	1	1	196144904	1273	-5.74	0.37	12	0.13	-113.00	1749.00	1110	20221213	-41.53	632	20231027	2.69	993	-34.64	20230705	632	2.69	20231027	1110	-41.53	20221213	632	2.69	20231027	3.14	N	214330	500	1005 억	3316511	N	N	0	N	N
4	20231031	141011	57	100.00	KOSPI		운수.장비	N	N	N	N	N	651	-5	5	-0.76	137999757	211187	88.07	663	664	649	852	460	656	653.42	1.69	-54044	667	661	652	646	637	664	649	1006	196	500	450	1	1	196144904	1277	-5.76	0.37	12	0.11	-113.00	1749.00	1110	20221213	-41.35	632	20231027	3.01	993	-34.44	20230705	632	3.01	20231027	1110	-41.35	20221213	632	3.01	20231027	3.14	N	214330	500	1005 억	3316511	N	N	0	N	N
5	20231031	131002	57	100.00	KOSPI		운수.장비	N	N	N	N	N	653	-3	5	-0.46	99480925	151955	63.37	663	664	650	852	460	656	654.65	1.69	-56889	667	661	652	646	637	664	649	1006	196	500	450	1	1	196144904	1281	-5.78	0.37	12	0.08	-113.00	1749.00	1110	20221213	-41.17	632	20231027	3.32	993	-34.24	20230705	632	3.32	20231027	1110	-41.17	20221213	632	3.32	20231027	3.14	N	214330	500	1005 억	3316511	N	N	0	N	N
6	20231031	121001	57	100.00	KOSPI		운수.장비	N	N	N	N	N	656	0	3	0.00	83590429	127562	53.20	663	664	650	852	460	656	655.28	1.69	-53912	667	661	652	646	637	664	649	1006	196	500	450	1	1	196144904	1287	-5.81	0.38	12	0.07	-113.00	1749.00	1110	20221213	-40.90	632	20231027	3.80	993	-33.94	20230705	632	3.80	20231027	1110	-40.90	20221213	632	3.80	20231027	3.14	N	214330	500	1005 억	3316511	N	N	0	N	N
7	20231031	111028	57	100.00	KOSPI		운수.장비	N	N	N	N	N	656	0	3	0.00	44286389	67451	28.13	663	664	654	852	460	656	656.59	1.69	-24003	667	661	652	646	637	664	649	1006	196	500	450	1	1	196144904	1287	-5.81	0.38	12	0.03	-113.00	1749.00	1110	20221213	-40.90	632	20231027	3.80	993	-33.94	20230705	632	3.80	20231027	1110	-40.90	20221213	632	3.80	20231027	3.14	N	214330	500	1005 억	3316511	N	N	0	N	N
8	20231031	101010	57	100.00	KOSPI		운수.장비	N	N	N	N	N	658	2	2	0.30	36153816	55046	22.96	663	664	654	852	460	656	656.83	1.69	-27117	667	661	652	646	637	664	649	1006	196	500	450	1	1	196144904	1291	-5.82	0.38	12	0.03	-113.00	1749.00	1110	20221213	-40.72	632	20231027	4.11	993	-33.74	20230705	632	4.11	20231027	1110	-40.72	20221213	632	4.11	20231027	3.14	N	214330	500	1005 억	3316511	N	N	0	N	N
9	20231031	091009	57	100.00	KOSPI		운수.장비	N	N	N	N	N	660	4	2	0.61	5295412	8030	3.35	663	664	655	852	460	656	660.90	1.69	-1629	667	661	652	646	637	664	649	1006	196	500	450	1	1	196144904	1295	-5.84	0.38	12	0.00	-113.00	1749.00	1110	20221213	-40.54	632	20231027	4.43	993	-33.53	20230705	632	4.43	20231027	1110	-40.54	20221213	632	4.43	20231027	3.14	N	214330	500	1005 억	3316511	N	N	0	N	N
10	20231030	160950	57	100.00	KOSPI		운수.장비	N	N	N	N	N	656	6	2	0.92	154761946	237163	92.11	650	658	643	845	455	650	652.52	1.67	33875	675	662	647	634	619	669	641	1006	195	500	450	1	1	196144904	1287	-5.81	0.38	12	0.12	-113.00	1749.00	1110	20221213	-40.90	632	20231027	3.80	993	-33.94	20230705	632	3.80	20231027	1110	-40.90	20221213	632	3.80	20231027	3.14	N	214330	500	1005 억	3280947	N	N	0	N	N
11	20231030	150929	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	7	2	1.08	117361795	179862	69.86	650	658	643	845	455	650	652.51	1.67	27746	675	662	647	634	619	669	641	1006	195	500	450	1	1	196144904	1289	-5.81	0.38	12	0.09	-113.00	1749.00	1110	20221213	-40.81	632	20231027	3.96	993	-33.84	20230705	632	3.96	20231027	1110	-40.81	20221213	632	3.96	20231027	3.14	N	214330	500	1005 억	3280947	N	N	0	N	N
12	20231030	140928	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	5	2	0.77	81209107	124700	48.43	650	658	643	845	455	650	651.24	1.67	3755	675	662	647	634	619	669	641	1006	195	500	450	1	1	196144904	1285	-5.80	0.37	12	0.06	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1110	-40.99	20221213	632	3.64	20231027	3.14	N	214330	500	1005 억	3280947	N	N	0	N	N
13	20231030	130931	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	5	2	0.77	72577735	111513	43.31	650	658	643	845	455	650	650.85	1.67	3740	675	662	647	634	619	669	641	1006	195	500	450	1	1	196144904	1285	-5.80	0.37	12	0.06	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1110	-40.99	20221213	632	3.64	20231027	3.14	N	214330	500	1005 억	3280947	N	N	0	N	N
14	20231030	120924	57	100.00	KOSPI		운수.장비	N	N	N	N	N	656	6	2	0.92	69093409	106180	41.24	650	658	643	845	455	650	650.72	1.67	3691	675	662	647	634	619	669	641	1006	195	500	450	1	1	196144904	1287	-5.81	0.38	12	0.05	-113.00	1749.00	1110	20221213	-40.90	632	20231027	3.80	993	-33.94	20230705	632	3.80	20231027	1110	-40.90	20221213	632	3.80	20231027	3.14	N	214330	500	1005 억	3280947	N	N	0	N	N
15	20231030	110924	57	100.00	KOSPI		운수.장비	N	N	N	N	N	652	2	2	0.31	47101893	72456	28.14	650	656	643	845	455	650	650.08	1.67	3372	675	662	647	634	619	669	641	1006	195	500	450	1	1	196144904	1279	-5.77	0.37	12	0.04	-113.00	1749.00	1110	20221213	-41.26	632	20231027	3.16	993	-34.34	20230705	632	3.16	20231027	1110	-41.26	20221213	632	3.16	20231027	3.14	N	214330	500	1005 억	3280947	N	N	0	N	N
16	20231030	100921	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	5	2	0.77	30014093	46213	17.95	650	656	643	845	455	650	649.47	1.67	-2498	675	662	647	634	619	669	641	1006	195	500	450	1	1	196144904	1285	-5.80	0.37	12	0.02	-113.00	1749.00	1110	20221213	-40.99	632	20231027	3.64	993	-34.04	20230705	632	3.64	20231027	1110	-40.99	20221213	632	3.64	20231027	3.14	N	214330	500	1005 억	3280947	N	N	0	N	N
17	20231030	090920	57	100.00	KOSPI		운수.장비	N	N	N	N	N	648	-2	5	-0.31	6604919	10164	3.95	650	654	647	845	455	650	649.83	1.67	-1412	675	662	647	634	619	669	641	1006	195	500	450	1	1	196144904	1271	-5.73	0.37	12	0.01	-113.00	1749.00	1110	20221213	-41.62	632	20231027	2.53	993	-34.74	20230705	632	2.53	20231027	1110	-41.62	20221213	632	2.53	20231027	3.14	N	214330	500	1005 억	3280947	N	N	0	N	N
18	20231027	160852	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	650	5	2	0.78	163285867	252250	37.65	643	660	632	838	452	645	647.32	1.65	25985	675	659	646	630	617	653	624	1006	193	500	450	1	1	196144904	1275	-5.75	0.37	12	0.13	-113.00	1749.00	1110	20221213	-41.44	632	20231027	2.85	993	-34.54	20230705	632	2.85	20231027	1110	-41.44	20221213	632	2.85	20231027	3.10	N	214330	500	1005 억	3245810	N	N	0	N	N
19	20231027	150922	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	649	4	2	0.62	152822890	236088	35.24	643	660	632	838	452	645	647.31	1.65	23691	675	659	646	630	617	653	624	1006	193	500	450	1	1	196144904	1273	-5.74	0.37	12	0.12	-113.00	1749.00	1110	20221213	-41.53	632	20231027	2.69	993	-34.64	20230705	632	2.69	20231027	1110	-41.53	20221213	632	2.69	20231027	3.10	N	214330	500	1005 억	3245810	N	N	0	N	N
20	20231027	140920	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	652	7	2	1.09	147133649	227309	33.93	643	660	632	838	452	645	647.28	1.65	23313	675	659	646	630	617	653	624	1006	193	500	450	1	1	196144904	1279	-5.77	0.37	12	0.12	-113.00	1749.00	1110	20221213	-41.26	632	20231027	3.16	993	-34.34	20230705	632	3.16	20231027	1110	-41.26	20221213	632	3.16	20231027	3.10	N	214330	500	1005 억	3245810	N	N	0	N	N
21	20231027	130910	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	652	7	2	1.09	130211777	201217	30.03	643	660	632	838	452	645	647.12	1.65	36541	675	659	646	630	617	653	624	1006	193	500	450	1	1	196144904	1279	-5.77	0.37	12	0.10	-113.00	1749.00	1110	20221213	-41.26	632	20231027	3.16	993	-34.34	20230705	632	3.16	20231027	1110	-41.26	20221213	632	3.16	20231027	3.10	N	214330	500	1005 억	3245810	N	N	0	N	N
22	20231027	120924	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	660	15	2	2.33	114928681	177844	26.55	643	660	632	838	452	645	646.23	1.65	38512	675	659	646	630	617	653	624	1006	193	500	450	1	1	196144904	1295	-5.84	0.38	12	0.09	-113.00	1749.00	1110	20221213	-40.54	632	20231027	4.43	993	-33.53	20230705	632	4.43	20231027	1110	-40.54	20221213	632	4.43	20231027	3.10	N	214330	500	1005 억	3245810	N	N	0	N	N
23	20231027	110930	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	651	6	2	0.93	84125906	130656	19.50	643	653	632	838	452	645	643.87	1.65	27755	675	659	646	630	617	653	624	1006	193	500	450	1	1	196144904	1277	-5.76	0.37	12	0.07	-113.00	1749.00	1110	20221213	-41.35	632	20231027	3.01	993	-34.44	20230705	632	3.01	20231027	1110	-41.35	20221213	632	3.01	20231027	3.10	N	214330	500	1005 억	3245810	N	N	0	N	N
24	20231027	100919	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	641	-4	5	-0.62	47981601	74597	11.13	643	653	632	838	452	645	643.21	1.65	1463	675	659	646	630	617	653	624	1006	193	500	450	1	1	196144904	1257	-5.67	0.37	12	0.04	-113.00	1749.00	1110	20221213	-42.25	632	20231027	1.42	993	-35.45	20230705	632	1.42	20231027	1110	-42.25	20221213	632	1.42	20231027	3.10	N	214330	500	1005 억	3245810	N	N	0	N	N
25	20231027	090919	57	100.00	KOSPI		운수.장비	N	N	N	N	N	653	8	2	1.24	12988573	20112	3.00	643	653	643	838	452	645	645.81	1.65	-361	675	659	646	630	617	653	624	1006	193	500	450	1	1	196144904	1281	-5.78	0.37	12	0.01	-113.00	1749.00	1110	20221213	-41.17	633	20231026	3.16	993	-34.24	20230705	633	3.16	20231026	1110	-41.17	20221213	633	3.16	20231026	3.10	N	214330	500	1005 억	3245810	N	N	0	N	N
26	20231026	160907	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	645	-23	5	-3.44	422331030	654990	307.14	660	662	633	868	468	668	644.79	1.71	-106491	686	677	667	658	648	677	658	1006	200	500	460	1	1	196144904	1265	-5.71	0.37	12	0.33	-113.00	1749.00	1110	20221213	-41.89	633	20231026	1.90	993	-35.05	20230705	633	1.90	20231026	1110	-41.89	20221213	633	1.90	20231026	3.10	N	214330	500	1005 억	3352070	N	N	0	N	N
27	20231026	150907	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	643	-25	5	-3.74	404476837	627202	294.11	660	662	633	868	468	668	644.89	1.71	-100260	686	677	667	658	648	677	658	1006	200	500	460	1	1	196144904	1261	-5.69	0.37	12	0.32	-113.00	1749.00	1110	20221213	-42.07	633	20231026	1.58	993	-35.25	20230705	633	1.58	20231026	1110	-42.07	20221213	633	1.58	20231026	3.10	N	214330	500	1005 억	3352070	N	N	0	N	N
28	20231026	140908	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	640	-28	5	-4.19	349949687	541956	254.13	660	662	635	868	468	668	645.72	1.71	-91720	686	677	667	658	648	677	658	1006	200	500	460	1	1	196144904	1255	-5.66	0.37	12	0.28	-113.00	1749.00	1110	20221213	-42.34	635	20231026	0.79	993	-35.55	20230705	635	0.79	20231026	1110	-42.34	20221213	635	0.79	20231026	3.10	N	214330	500	1005 억	3352070	N	N	0	N	N
29	20231026	130907	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	646	-22	5	-3.29	279145645	431093	202.15	660	662	639	868	468	668	647.53	1.71	-93914	686	677	667	658	648	677	658	1006	200	500	460	1	1	196144904	1267	-5.72	0.37	12	0.22	-113.00	1749.00	1110	20221213	-41.80	639	20231026	1.10	993	-34.94	20230705	639	1.10	20231026	1110	-41.80	20221213	639	1.10	20231026	3.10	N	214330	500	1005 억	3352070	N	N	0	N	N
30	20231026	120901	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	646	-22	5	-3.29	260428694	402057	188.53	660	662	639	868	468	668	647.74	1.71	-93131	686	677	667	658	648	677	658	1006	200	500	460	1	1	196144904	1267	-5.72	0.37	12	0.20	-113.00	1749.00	1110	20221213	-41.80	639	20231026	1.10	993	-34.94	20230705	639	1.10	20231026	1110	-41.80	20221213	639	1.10	20231026	3.10	N	214330	500	1005 억	3352070	N	N	0	N	N
31	20231026	110914	57	100.00	KOSPI		운수.장비	N	N	N	N	N	653	-15	5	-2.25	129339449	198105	92.90	660	662	647	868	468	668	652.88	1.71	-67564	686	677	667	658	648	677	658	1006	200	500	460	1	1	196144904	1281	-5.78	0.37	12	0.10	-113.00	1749.00	1110	20221213	-41.17	641	20231024	1.87	993	-34.24	20230705	641	1.87	20231024	1110	-41.17	20221213	641	1.87	20231024	3.10	N	214330	500	1005 억	3352070	N	N	0	N	N
32	20231026	100910	57	100.00	KOSPI		운수.장비	N	N	N	N	N	648	-20	5	-2.99	113989986	174459	81.81	660	662	647	868	468	668	653.39	1.71	-64825	686	677	667	658	648	677	658	1006	200	500	460	1	1	196144904	1271	-5.73	0.37	12	0.09	-113.00	1749.00	1110	20221213	-41.62	641	20231024	1.09	993	-34.74	20230705	641	1.09	20231024	1110	-41.62	20221213	641	1.09	20231024	3.10	N	214330	500	1005 억	3352070	N	N	0	N	N
33	20231026	090908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	657	-11	5	-1.65	42872638	65247	30.60	660	662	651	868	468	668	657.08	1.71	-16639	686	677	667	658	648	677	658	1006	200	500	460	1	1	196144904	1289	-5.81	0.38	12	0.03	-113.00	1749.00	1110	20221213	-40.81	641	20231024	2.50	993	-33.84	20230705	641	2.50	20231024	1110	-40.81	20221213	641	2.50	20231024	3.10	N	214330	500	1005 억	3352070	N	N	0	N	N
34	20231025	160910	57	100.00	KOSPI		운수.장비	N	N	N	N	N	668	3	2	0.45	139000139	207709	81.59	668	676	657	864	466	665	669.21	1.70	16536	681	673	657	649	633	677	653	1006	199	500	460	1	1	196144904	1310	-5.91	0.38	12	0.11	-113.00	1749.00	1110	20221213	-39.82	641	20231024	4.21	993	-32.73	20230705	641	4.21	20231024	1110	-39.82	20221213	641	4.21	20231024	3.10	N	214330	500	1005 억	3335868	N	N	0	N	N
35	20231025	150909	57	100.00	KOSPI		운수.장비	N	N	N	N	N	670	5	2	0.75	128920384	192616	75.67	668	676	657	864	466	665	669.31	1.70	11653	681	673	657	649	633	677	653	1006	199	500	460	1	1	196144904	1314	-5.93	0.38	12	0.10	-113.00	1749.00	1110	20221213	-39.64	641	20231024	4.52	993	-32.53	20230705	641	4.52	20231024	1110	-39.64	20221213	641	4.52	20231024	3.10	N	214330	500	1005 억	3335868	N	N	0	N	N
36	20231025	140903	57	100.00	KOSPI		운수.장비	N	N	N	N	N	668	3	2	0.45	90913925	136027	53.44	668	674	657	864	466	665	668.35	1.70	3086	681	673	657	649	633	677	653	1006	199	500	460	1	1	196144904	1310	-5.91	0.38	12	0.07	-113.00	1749.00	1110	20221213	-39.82	641	20231024	4.21	993	-32.73	20230705	641	4.21	20231024	1110	-39.82	20221213	641	4.21	20231024	3.10	N	214330	500	1005 억	3335868	N	N	0	N	N
37	20231025	130905	57	100.00	KOSPI		운수.장비	N	N	N	N	N	670	5	2	0.75	81374093	121750	47.83	668	674	657	864	466	665	668.37	1.70	4174	681	673	657	649	633	677	653	1006	199	500	460	1	1	196144904	1314	-5.93	0.38	12	0.06	-113.00	1749.00	1110	20221213	-39.64	641	20231024	4.52	993	-32.53	20230705	641	4.52	20231024	1110	-39.64	20221213	641	4.52	20231024	3.10	N	214330	500	1005 억	3335868	N	N	0	N	N
38	20231025	120906	57	100.00	KOSPI		운수.장비	N	N	N	N	N	671	6	2	0.90	74056504	110775	43.52	668	674	657	864	466	665	668.53	1.70	7068	681	673	657	649	633	677	653	1006	199	500	460	1	1	196144904	1316	-5.94	0.38	12	0.06	-113.00	1749.00	1110	20221213	-39.55	641	20231024	4.68	993	-32.43	20230705	641	4.68	20231024	1110	-39.55	20221213	641	4.68	20231024	3.10	N	214330	500	1005 억	3335868	N	N	0	N	N
39	20231025	110908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	671	6	2	0.90	69917529	104606	41.09	668	674	657	864	466	665	668.39	1.70	7327	681	673	657	649	633	677	653	1006	199	500	460	1	1	196144904	1316	-5.94	0.38	12	0.05	-113.00	1749.00	1110	20221213	-39.55	641	20231024	4.68	993	-32.43	20230705	641	4.68	20231024	1110	-39.55	20221213	641	4.68	20231024	3.10	N	214330	500	1005 억	3335868	N	N	0	N	N
40	20231025	100908	57	100.00	KOSPI		운수.장비	N	N	N	N	N	670	5	2	0.75	41981836	62862	24.69	668	674	657	864	466	665	667.84	1.70	1798	681	673	657	649	633	677	653	1006	199	500	460	1	1	196144904	1314	-5.93	0.38	12	0.03	-113.00	1749.00	1110	20221213	-39.64	641	20231024	4.52	993	-32.53	20230705	641	4.52	20231024	1110	-39.64	20221213	641	4.52	20231024	3.10	N	214330	500	1005 억	3335868	N	N	0	N	N
41	20231025	090904	57	100.00	KOSPI		운수.장비	N	N	N	N	N	670	5	2	0.75	13658243	20388	8.01	668	674	668	864	466	665	669.92	1.70	7540	681	673	657	649	633	677	653	1006	199	500	460	1	1	196144904	1314	-5.93	0.38	12	0.01	-113.00	1749.00	1110	20221213	-39.64	641	20231024	4.52	993	-32.53	20230705	641	4.52	20231024	1110	-39.64	20221213	641	4.52	20231024	3.10	N	214330	500	1005 억	3335868	N	N	0	N	N
42	20231024	160845	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	665	16	2	2.47	166569272	254274	67.95	649	665	641	843	455	649	655.04	1.67	52581	669	658	652	641	635	664	647	1006	194	500	450	1	1	196144904	1304	-5.88	0.38	12	0.13	-113.00	1749.00	1110	20221213	-40.09	641	20231024	3.74	993	-33.03	20230705	641	3.74	20231024	1110	-40.09	20221213	641	3.74	20231024	3.11	N	214330	500	1005 억	3283286	N	N	0	N	N
43	20231024	150859	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	664	15	2	2.31	146752558	224400	59.96	649	664	641	843	455	649	653.98	1.67	38183	669	658	652	641	635	664	647	1006	194	500	450	1	1	196144904	1302	-5.88	0.38	12	0.11	-113.00	1749.00	1110	20221213	-40.18	641	20231024	3.59	993	-33.13	20230705	641	3.59	20231024	1110	-40.18	20221213	641	3.59	20231024	3.11	N	214330	500	1005 억	3283286	N	N	0	N	N
44	20231024	140843	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	658	9	2	1.39	117122110	179635	48.00	649	659	641	843	455	649	652.00	1.67	29544	669	658	652	641	635	664	647	1006	194	500	450	1	1	196144904	1291	-5.82	0.38	12	0.09	-113.00	1749.00	1110	20221213	-40.72	641	20231024	2.65	993	-33.74	20230705	641	2.65	20231024	1110	-40.72	20221213	641	2.65	20231024	3.11	N	214330	500	1005 억	3283286	N	N	0	N	N
45	20231024	130849	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	653	4	2	0.62	77345295	119051	31.81	649	659	641	843	455	649	649.68	1.67	1825	669	658	652	641	635	664	647	1006	194	500	450	1	1	196144904	1281	-5.78	0.37	12	0.06	-113.00	1749.00	1110	20221213	-41.17	641	20231024	1.87	993	-34.24	20230705	641	1.87	20231024	1110	-41.17	20221213	641	1.87	20231024	3.11	N	214330	500	1005 억	3283286	N	N	0	N	N
46	20231024	120858	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	655	6	2	0.92	70042725	107889	28.83	649	659	641	843	455	649	649.21	1.67	2782	669	658	652	641	635	664	647	1006	194	500	450	1	1	196144904	1285	-5.80	0.37	12	0.06	-113.00	1749.00	1110	20221213	-40.99	641	20231024	2.18	993	-34.04	20230705	641	2.18	20231024	1110	-40.99	20221213	641	2.18	20231024	3.11	N	214330	500	1005 억	3283286	N	N	0	N	N
47	20231024	110853	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	648	-1	5	-0.15	53953076	83133	22.21	649	659	641	843	455	649	649.00	1.67	-1700	669	658	652	641	635	664	647	1006	194	500	450	1	1	196144904	1271	-5.73	0.37	12	0.04	-113.00	1749.00	1110	20221213	-41.62	641	20231024	1.09	993	-34.74	20230705	641	1.09	20231024	1110	-41.62	20221213	641	1.09	20231024	3.11	N	214330	500	1005 억	3283286	N	N	0	N	N
48	20231024	100845	57	100.00	KOSPI		운수.장비	N	N	N	N	N	651	2	2	0.31	30953074	47446	12.68	649	659	647	843	455	649	652.39	1.67	3228	669	658	652	641	635	664	647	1006	194	500	450	1	1	196144904	1277	-5.76	0.37	12	0.02	-113.00	1749.00	1110	20221213	-41.35	644	20231020	1.09	993	-34.44	20230705	644	1.09	20231020	1110	-41.35	20221213	644	1.09	20231020	3.11	N	214330	500	1005 억	3283286	N	N	0	N	N
49	20231024	090853	57	100.00	KOSPI		운수.장비	N	N	N	N	N	656	7	2	1.08	12023465	18500	4.94	649	656	649	843	455	649	649.92	1.67	544	669	658	652	641	635	664	647	1006	194	500	450	1	1	196144904	1287	-5.81	0.38	12	0.01	-113.00	1749.00	1110	20221213	-40.90	644	20231020	1.86	993	-33.94	20230705	644	1.86	20231020	1110	-40.90	20221213	644	1.86	20231020	3.11	N	214330	500	1005 억	3283286	N	N	0	N	N
50	20231023	160839	57	100.00	KOSPI		운수.장비	N	N	N	N	N	649	0	3	0.00	239440402	366481	118.36	646	663	646	843	455	649	653.38	1.64	60451	672	660	652	640	632	656	636	1006	194	500	450	1	1	196144904	1273	-5.74	0.37	12	0.19	-113.00	1749.00	1110	20221213	-41.53	644	20231020	0.78	993	-34.64	20230705	644	0.78	20231020	1110	-41.53	20221213	644	0.78	20231020	3.16	N	214330	500	1005 억	3212684	N	N	0	N	N
51	20231023	150845	57	100.00	KOSPI		운수.장비	N	N	N	N	N	650	1	2	0.15	218398221	334062	107.89	646	663	646	843	455	649	653.77	1.64	65932	672	660	652	640	632	656	636	1006	194	500	450	1	1	196144904	1275	-5.75	0.37	12	0.17	-113.00	1749.00	1110	20221213	-41.44	644	20231020	0.93	993	-34.54	20230705	644	0.93	20231020	1110	-41.44	20221213	644	0.93	20231020	3.16	N	214330	500	1005 억	3212684	N	N	0	N	N
52	20231023	140843	57	100.00	KOSPI		운수.장비	N	N	N	N	N	653	4	2	0.62	172334437	263280	85.03	646	663	646	843	455	649	654.57	1.64	84173	672	660	652	640	632	656	636	1006	194	500	450	1	1	196144904	1281	-5.78	0.37	12	0.13	-113.00	1749.00	1110	20221213	-41.17	644	20231020	1.40	993	-34.24	20230705	644	1.40	20231020	1110	-41.17	20221213	644	1.40	20231020	3.16	N	214330	500	1005 억	3212684	N	N	0	N	N
53	20231023	130849	57	100.00	KOSPI		운수.장비	N	N	N	N	N	653	4	2	0.62	150131866	229323	74.06	646	663	646	843	455	649	654.67	1.64	74519	672	660	652	640	632	656	636	1006	194	500	450	1	1	196144904	1281	-5.78	0.37	12	0.12	-113.00	1749.00	1110	20221213	-41.17	644	20231020	1.40	993	-34.24	20230705	644	1.40	20231020	1110	-41.17	20221213	644	1.40	20231020	3.16	N	214330	500	1005 억	3212684	N	N	0	N	N
54	20231023	120840	57	100.00	KOSPI		운수.장비	N	N	N	N	N	653	4	2	0.62	141633746	216312	69.86	646	663	646	843	455	649	654.77	1.64	74598	672	660	652	640	632	656	636	1006	194	500	450	1	1	196144904	1281	-5.78	0.37	12	0.11	-113.00	1749.00	1110	20221213	-41.17	644	20231020	1.40	993	-34.24	20230705	644	1.40	20231020	1110	-41.17	20221213	644	1.40	20231020	3.16	N	214330	500	1005 억	3212684	N	N	0	N	N
55	20231023	110838	57	100.00	KOSPI		운수.장비	N	N	N	N	N	661	12	2	1.85	114396028	174797	56.45	646	663	646	843	455	649	654.45	1.64	66510	672	660	652	640	632	656	636	1006	194	500	450	1	1	196144904	1297	-5.85	0.38	12	0.09	-113.00	1749.00	1110	20221213	-40.45	644	20231020	2.64	993	-33.43	20230705	644	2.64	20231020	1110	-40.45	20221213	644	2.64	20231020	3.16	N	214330	500	1005 억	3212684	N	N	0	N	N
56	20231023	100831	57	100.00	KOSPI		운수.장비	N	N	N	N	N	655	6	2	0.92	65561726	100648	32.51	646	659	646	843	455	649	651.40	1.64	18658	672	660	652	640	632	656	636	1006	194	500	450	1	1	196144904	1285	-5.80	0.37	12	0.05	-113.00	1749.00	1110	20221213	-40.99	644	20231020	1.71	993	-34.04	20230705	644	1.71	20231020	1110	-40.99	20221213	644	1.71	20231020	3.16	N	214330	500	1005 억	3212684	N	N	0	N	N
57	20231023	090850	57	100.00	KOSPI		운수.장비	N	N	N	N	N	652	3	2	0.46	28602805	44144	14.26	646	655	646	843	455	649	647.94	1.64	11907	672	660	652	640	632	656	636	1006	194	500	450	1	1	196144904	1279	-5.77	0.37	12	0.02	-113.00	1749.00	1110	20221213	-41.26	644	20231020	1.24	993	-34.34	20230705	644	1.24	20231020	1110	-41.26	20221213	644	1.24	20231020	3.16	N	214330	500	1005 억	3212684	N	N	0	N	N
58	20231020	160837	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	649	-15	5	-2.26	193350603	296306	61.83	660	664	644	863	465	664	652.55	1.64	-7083	699	681	672	654	645	677	650	1006	199	500	460	1	1	196144904	1273	-5.74	0.37	12	0.15	-113.00	1749.00	1110	20221213	-41.53	644	20231020	0.78	993	-34.64	20230705	644	0.78	20231020	1110	-41.53	20221213	644	0.78	20231020	3.18	N	214330	500	1005 억	3219897	N	N	30	N	N
59	20231020	150836	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	654	-10	5	-1.51	181539314	278123	58.03	660	664	644	863	465	664	652.73	1.64	-3467	699	681	672	654	645	677	650	1006	199	500	460	1	1	196144904	1283	-5.79	0.37	12	0.14	-113.00	1749.00	1110	20221213	-41.08	644	20231020	1.55	993	-34.14	20230705	644	1.55	20231020	1110	-41.08	20221213	644	1.55	20231020	3.18	N	214330	500	1005 억	3219897	N	N	30	N	N
60	20231020	140844	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	657	-7	5	-1.05	158898270	243378	50.78	660	664	644	863	465	664	652.89	1.64	-6077	699	681	672	654	645	677	650	1006	199	500	460	1	1	196144904	1289	-5.81	0.38	12	0.12	-113.00	1749.00	1110	20221213	-40.81	644	20231020	2.02	993	-33.84	20230705	644	2.02	20231020	1110	-40.81	20221213	644	2.02	20231020	3.18	N	214330	500	1005 억	3219897	N	N	30	N	N
61	20231020	130820	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	655	-9	5	-1.36	128224799	196590	41.02	660	664	644	863	465	664	652.24	1.64	-25830	699	681	672	654	645	677	650	1006	199	500	460	1	1	196144904	1285	-5.80	0.37	12	0.10	-113.00	1749.00	1110	20221213	-40.99	644	20231020	1.71	993	-34.04	20230705	644	1.71	20231020	1110	-40.99	20221213	644	1.71	20231020	3.18	N	214330	500	1005 억	3219897	N	N	30	N	N
62	20231020	120830	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	656	-8	5	-1.20	100093903	153608	32.05	660	664	644	863	465	664	651.62	1.64	-24543	699	681	672	654	645	677	650	1006	199	500	460	1	1	196144904	1287	-5.81	0.38	12	0.08	-113.00	1749.00	1110	20221213	-40.90	644	20231020	1.86	993	-33.94	20230705	644	1.86	20231020	1110	-40.90	20221213	644	1.86	20231020	3.18	N	214330	500	1005 억	3219897	N	N	30	N	N
63	20231020	110840	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	651	-13	5	-1.96	83246455	127858	26.68	660	664	644	863	465	664	651.09	1.64	-22803	699	681	672	654	645	677	650	1006	199	500	460	1	1	196144904	1277	-5.76	0.37	12	0.07	-113.00	1749.00	1110	20221213	-41.35	644	20231020	1.09	993	-34.44	20230705	644	1.09	20231020	1110	-41.35	20221213	644	1.09	20231020	3.18	N	214330	500	1005 억	3219897	N	N	30	N	N
64	20231020	100831	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	650	-14	5	-2.11	68654526	105358	21.98	660	664	645	863	465	664	651.63	1.64	-21993	699	681	672	654	645	677	650	1006	199	500	460	1	1	196144904	1275	-5.75	0.37	12	0.05	-113.00	1749.00	1110	20221213	-41.44	645	20231020	0.78	993	-34.54	20230705	645	0.78	20231020	1110	-41.44	20221213	645	0.78	20231020	3.18	N	214330	500	1005 억	3219897	N	N	30	N	N
65	20231020	090831	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	661	-3	5	-0.45	5668218	8576	1.79	660	664	660	863	465	664	660.94	1.64	-2614	699	681	672	654	645	677	650	1006	199	500	460	1	1	196144904	1297	-5.85	0.38	12	0.00	-113.00	1749.00	1110	20221213	-40.45	660	20231020	0.15	993	-33.43	20230705	660	0.15	20231020	1110	-40.45	20221213	660	0.15	20231020	3.18	N	214330	500	1005 억	3219897	N	N	30	N	N
66	20231019	160829	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	664	-21	5	-3.07	314491528	470964	194.12	667	690	663	890	480	685	667.80	1.65	-40158	709	696	688	675	667	693	672	1006	205	500	470	1	1	196144904	1302	-5.88	0.38	12	0.24	-113.00	1749.00	1110	20221213	-40.18	663	20231019	0.15	993	-33.13	20230705	663	0.15	20231019	1110	-40.18	20221213	663	0.15	20231019	3.21	N	214330	500	1005 억	3235442	N	N	30	N	N
67	20231019	150821	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	668	-17	5	-2.48	226093433	338122	139.36	667	690	664	890	480	685	668.67	1.65	-37848	709	696	688	675	667	693	672	1006	205	500	470	1	1	196144904	1310	-5.91	0.38	12	0.17	-113.00	1749.00	1110	20221213	-39.82	664	20231019	0.60	993	-32.73	20230705	664	0.60	20231019	1110	-39.82	20221213	664	0.60	20231019	3.21	N	214330	500	1005 억	3235442	N	N	5056	N	N
68	20231019	140832	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	669	-16	5	-2.34	161285827	240890	99.29	667	690	664	890	480	685	669.54	1.65	10997	709	696	688	675	667	693	672	1006	205	500	470	1	1	196144904	1312	-5.92	0.38	12	0.12	-113.00	1749.00	1110	20221213	-39.73	664	20231019	0.75	993	-32.63	20230705	664	0.75	20231019	1110	-39.73	20221213	664	0.75	20231019	3.21	N	214330	500	1005 억	3235442	N	N	5056	N	N
69	20231019	130823	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	672	-13	5	-1.90	138441079	206884	85.27	667	690	664	890	480	685	669.17	1.65	16957	709	696	688	675	667	693	672	1006	205	500	470	1	1	196144904	1318	-5.95	0.38	12	0.11	-113.00	1749.00	1110	20221213	-39.46	664	20231019	1.20	993	-32.33	20230705	664	1.20	20231019	1110	-39.46	20221213	664	1.20	20231019	3.21	N	214330	500	1005 억	3235442	N	N	5056	N	N
70	20231019	120831	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	671	-14	5	-2.04	128526804	192049	79.16	667	690	664	890	480	685	669.24	1.65	17849	709	696	688	675	667	693	672	1006	205	500	470	1	1	196144904	1316	-5.94	0.38	12	0.10	-113.00	1749.00	1110	20221213	-39.55	664	20231019	1.05	993	-32.43	20230705	664	1.05	20231019	1110	-39.55	20221213	664	1.05	20231019	3.21	N	214330	500	1005 억	3235442	N	N	5056	N	N
71	20231019	110825	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	683	-2	5	-0.29	114003747	170385	70.23	667	690	664	890	480	685	669.09	1.65	16273	709	696	688	675	667	693	672	1006	205	500	470	1	1	196144904	1340	-6.04	0.39	12	0.09	-113.00	1749.00	1110	20221213	-38.47	664	20231019	2.86	993	-31.22	20230705	664	2.86	20231019	1110	-38.47	20221213	664	2.86	20231019	3.21	N	214330	500	1005 억	3235442	N	N	5056	N	N
72	20231019	100818	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	682	-3	5	-0.44	100400104	150246	61.93	667	690	664	890	480	685	668.24	1.65	16273	709	696	688	675	667	693	672	1006	205	500	470	1	1	196144904	1338	-6.04	0.39	12	0.08	-113.00	1749.00	1110	20221213	-38.56	664	20231019	2.71	993	-31.32	20230705	664	2.71	20231019	1110	-38.56	20221213	664	2.71	20231019	3.21	N	214330	500	1005 억	3235442	N	N	5056	N	N
73	20231019	090829	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	670	-15	5	-2.19	56329681	84411	34.79	667	690	664	890	480	685	667.33	1.65	-289	709	696	688	675	667	693	672	1006	205	500	470	1	1	196144904	1314	-5.93	0.38	12	0.04	-113.00	1749.00	1110	20221213	-39.64	664	20231019	0.90	993	-32.53	20230705	664	0.90	20231019	1110	-39.64	20221213	664	0.90	20231019	3.21	N	214330	500	1005 억	3235442	N	N	5056	N	N
74	20231018	160832	57	100.00	KOSPI		운수.장비	N	N	N	N	N	685	-8	5	-1.15	164149308	238287	116.23	695	701	680	900	486	693	688.87	1.65	-3245	725	708	689	672	653	699	663	1006	207	500	480	1	1	196144904	1344	-6.06	0.39	12	0.12	-113.00	1749.00	1110	20221213	-38.29	667	20231010	2.70	993	-31.02	20230705	667	2.70	20231010	1110	-38.29	20221213	667	2.70	20231010	3.20	N	214330	500	1005 억	3238687	N	N	5056	N	N
75	20231018	150822	57	100.00	KOSPI		운수.장비	N	N	N	N	N	681	-12	5	-1.73	148963819	216072	105.39	695	701	680	900	486	693	689.42	1.65	-150	725	708	689	672	653	699	663	1006	207	500	480	1	1	196144904	1336	-6.03	0.39	12	0.11	-113.00	1749.00	1110	20221213	-38.65	667	20231010	2.10	993	-31.42	20230705	667	2.10	20231010	1110	-38.65	20221213	667	2.10	20231010	3.20	N	214330	500	1005 억	3238687	N	N	0	N	N
76	20231018	140811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	693	0	3	0.00	100200493	144712	70.58	695	701	684	900	486	693	692.41	1.65	-10144	725	708	689	672	653	699	663	1006	207	500	480	1	1	196144904	1359	-6.13	0.40	12	0.07	-113.00	1749.00	1110	20221213	-37.57	667	20231010	3.90	993	-30.21	20230705	667	3.90	20231010	1110	-37.57	20221213	667	3.90	20231010	3.20	N	214330	500	1005 억	3238687	N	N	0	N	N
77	20231018	130810	57	100.00	KOSPI		운수.장비	N	N	N	N	N	692	-1	5	-0.14	72898559	105109	51.27	695	701	684	900	486	693	693.55	1.65	-14776	725	708	689	672	653	699	663	1006	207	500	480	1	1	196144904	1357	-6.12	0.40	12	0.05	-113.00	1749.00	1110	20221213	-37.66	667	20231010	3.75	993	-30.31	20230705	667	3.75	20231010	1110	-37.66	20221213	667	3.75	20231010	3.20	N	214330	500	1005 억	3238687	N	N	0	N	N
78	20231018	120825	57	100.00	KOSPI		운수.장비	N	N	N	N	N	695	2	2	0.29	56864532	81820	39.91	695	701	691	900	486	693	695.00	1.65	-13190	725	708	689	672	653	699	663	1006	207	500	480	1	1	196144904	1363	-6.15	0.40	12	0.04	-113.00	1749.00	1110	20221213	-37.39	667	20231010	4.20	993	-30.01	20230705	667	4.20	20231010	1110	-37.39	20221213	667	4.20	20231010	3.20	N	214330	500	1005 억	3238687	N	N	0	N	N
79	20231018	110817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	697	4	2	0.58	45707227	65719	32.05	695	701	691	900	486	693	695.49	1.65	-6356	725	708	689	672	653	699	663	1006	207	500	480	1	1	196144904	1367	-6.17	0.40	12	0.03	-113.00	1749.00	1110	20221213	-37.21	667	20231010	4.50	993	-29.81	20230705	667	4.50	20231010	1110	-37.21	20221213	667	4.50	20231010	3.20	N	214330	500	1005 억	3238687	N	N	0	N	N
80	20231018	100827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	695	2	2	0.29	32353625	46494	22.68	695	701	691	900	486	693	695.87	1.65	-6529	725	708	689	672	653	699	663	1006	207	500	480	1	1	196144904	1363	-6.15	0.40	12	0.02	-113.00	1749.00	1110	20221213	-37.39	667	20231010	4.20	993	-30.01	20230705	667	4.20	20231010	1110	-37.39	20221213	667	4.20	20231010	3.20	N	214330	500	1005 억	3238687	N	N	0	N	N
81	20231018	090813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	694	1	2	0.14	5958169	8585	4.19	695	695	691	900	486	693	694.02	1.65	-2576	725	708	689	672	653	699	663	1006	207	500	480	1	1	196144904	1361	-6.14	0.40	12	0.00	-113.00	1749.00	1110	20221213	-37.48	667	20231010	4.05	993	-30.11	20230705	667	4.05	20231010	1110	-37.48	20221213	667	4.05	20231010	3.20	N	214330	500	1005 억	3238687	N	N	0	N	N
82	20231017	160817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	693	1	2	0.14	141801365	203754	106.67	698	706	670	899	485	692	695.98	1.66	-7235	722	707	696	681	670	701	675	1006	207	500	480	1	1	196144904	1359	-6.13	0.40	12	0.10	-113.00	1749.00	1110	20221213	-37.57	667	20231010	3.90	993	-30.21	20230705	667	3.90	20231010	1110	-37.57	20221213	667	3.90	20231010	3.21	N	214330	500	1005 억	3246748	N	N	26	N	N
83	20231017	150823	57	100.00	KOSPI		운수.장비	N	N	N	N	N	693	1	2	0.14	139018502	199738	104.57	698	706	670	899	485	692	696.01	1.66	-7070	722	707	696	681	670	701	675	1006	207	500	480	1	1	196144904	1359	-6.13	0.40	12	0.10	-113.00	1749.00	1110	20221213	-37.57	667	20231010	3.90	993	-30.21	20230705	667	3.90	20231010	1110	-37.57	20221213	667	3.90	20231010	3.21	N	214330	500	1005 억	3246748	N	N	26	N	N
84	20231017	140825	57	100.00	KOSPI		운수.장비	N	N	N	N	N	697	5	2	0.72	127925687	183734	96.19	698	706	670	899	485	692	696.26	1.66	-5194	722	707	696	681	670	701	675	1006	207	500	480	1	1	196144904	1367	-6.17	0.40	12	0.09	-113.00	1749.00	1110	20221213	-37.21	667	20231010	4.50	993	-29.81	20230705	667	4.50	20231010	1110	-37.21	20221213	667	4.50	20231010	3.21	N	214330	500	1005 억	3246748	N	N	26	N	N
85	20231017	130818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	697	5	2	0.72	120533292	173093	90.62	698	706	670	899	485	692	696.35	1.66	-610	722	707	696	681	670	701	675	1006	207	500	480	1	1	196144904	1367	-6.17	0.40	12	0.09	-113.00	1749.00	1110	20221213	-37.21	667	20231010	4.50	993	-29.81	20230705	667	4.50	20231010	1110	-37.21	20221213	667	4.50	20231010	3.21	N	214330	500	1005 억	3246748	N	N	26	N	N
86	20231017	120821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	697	5	2	0.72	112243368	161096	84.34	698	706	670	899	485	692	696.75	1.66	-492	722	707	696	681	670	701	675	1006	207	500	480	1	1	196144904	1367	-6.17	0.40	12	0.08	-113.00	1749.00	1110	20221213	-37.21	667	20231010	4.50	993	-29.81	20230705	667	4.50	20231010	1110	-37.21	20221213	667	4.50	20231010	3.21	N	214330	500	1005 억	3246748	N	N	26	N	N
87	20231017	110812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	700	8	2	1.16	48779741	69467	36.37	698	706	694	899	485	692	702.21	1.66	-3851	722	707	696	681	670	701	675	1006	207	500	480	1	1	196144904	1373	-6.19	0.40	12	0.04	-113.00	1749.00	1110	20221213	-36.94	667	20231010	4.95	993	-29.51	20230705	667	4.95	20231010	1110	-36.94	20221213	667	4.95	20231010	3.21	N	214330	500	1005 억	3246748	N	N	26	N	N
88	20231017	100806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	704	12	2	1.73	31283981	44487	23.29	698	706	694	899	485	692	703.24	1.66	-3755	722	707	696	681	670	701	675	1006	207	500	480	1	1	196144904	1381	-6.23	0.40	12	0.02	-113.00	1749.00	1110	20221213	-36.58	667	20231010	5.55	993	-29.10	20230705	667	5.55	20231010	1110	-36.58	20221213	667	5.55	20231010	3.21	N	214330	500	1005 억	3246748	N	N	26	N	N
89	20231017	090814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	705	13	2	1.88	6138406	8717	4.56	698	706	698	899	485	692	704.33	1.66	-3463	722	707	696	681	670	701	675	1006	207	500	480	1	1	196144904	1383	-6.24	0.40	12	0.00	-113.00	1749.00	1110	20221213	-36.49	667	20231010	5.70	993	-29.00	20230705	667	5.70	20231010	1110	-36.49	20221213	667	5.70	20231010	3.21	N	214330	500	1005 억	3246748	N	N	26	N	N
90	20231016	160814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	692	-15	5	-2.12	131377034	188930	54.67	708	711	685	919	495	707	695.39	1.66	-16126	717	712	705	700	693	714	702	1006	212	500	490	1	1	196144904	1357	-6.12	0.40	12	0.10	-113.00	1749.00	1110	20221213	-37.66	667	20231010	3.75	993	-30.31	20230705	667	3.75	20231010	1110	-37.66	20221213	667	3.75	20231010	3.21	N	214330	500	1005 억	3265662	N	N	26	N	N
91	20231016	150814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	693	-14	5	-1.98	122044600	175439	50.77	708	711	685	919	495	707	695.65	1.66	-14161	717	712	705	700	693	714	702	1006	212	500	490	1	1	196144904	1359	-6.13	0.40	12	0.09	-113.00	1749.00	1110	20221213	-37.57	667	20231010	3.90	993	-30.21	20230705	667	3.90	20231010	1110	-37.57	20221213	667	3.90	20231010	3.21	N	214330	500	1005 억	3265662	N	N	5039	N	N
92	20231016	140815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	695	-12	5	-1.70	103280826	148251	42.90	708	711	685	919	495	707	696.66	1.66	-15167	717	712	705	700	693	714	702	1006	212	500	490	1	1	196144904	1363	-6.15	0.40	12	0.08	-113.00	1749.00	1110	20221213	-37.39	667	20231010	4.20	993	-30.01	20230705	667	4.20	20231010	1110	-37.39	20221213	667	4.20	20231010	3.21	N	214330	500	1005 억	3265662	N	N	5039	N	N
93	20231016	130809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	698	-9	5	-1.27	91916274	131818	38.15	708	711	685	919	495	707	697.30	1.66	-15348	717	712	705	700	693	714	702	1006	212	500	490	1	1	196144904	1369	-6.18	0.40	12	0.07	-113.00	1749.00	1110	20221213	-37.12	667	20231010	4.65	993	-29.71	20230705	667	4.65	20231010	1110	-37.12	20221213	667	4.65	20231010	3.21	N	214330	500	1005 억	3265662	N	N	5039	N	N
94	20231016	120810	57	100.00	KOSPI		운수.장비	N	N	N	N	N	699	-8	5	-1.13	89318104	128083	37.07	708	711	685	919	495	707	697.35	1.66	-14288	717	712	705	700	693	714	702	1006	212	500	490	1	1	196144904	1371	-6.19	0.40	12	0.07	-113.00	1749.00	1110	20221213	-37.03	667	20231010	4.80	993	-29.61	20230705	667	4.80	20231010	1110	-37.03	20221213	667	4.80	20231010	3.21	N	214330	500	1005 억	3265662	N	N	5039	N	N
95	20231016	110806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	704	-3	5	-0.42	75866594	108717	31.46	708	711	685	919	495	707	697.84	1.66	-16213	717	712	705	700	693	714	702	1006	212	500	490	1	1	196144904	1381	-6.23	0.40	12	0.06	-113.00	1749.00	1110	20221213	-36.58	667	20231010	5.55	993	-29.10	20230705	667	5.55	20231010	1110	-36.58	20221213	667	5.55	20231010	3.21	N	214330	500	1005 억	3265662	N	N	5039	N	N
96	20231016	100801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	699	-8	5	-1.13	41977959	59883	17.33	708	711	685	919	495	707	701.00	1.66	-11653	717	712	705	700	693	714	702	1006	212	500	490	1	1	196144904	1371	-6.19	0.40	12	0.03	-113.00	1749.00	1110	20221213	-37.03	667	20231010	4.80	993	-29.61	20230705	667	4.80	20231010	1110	-37.03	20221213	667	4.80	20231010	3.21	N	214330	500	1005 억	3265662	N	N	5039	N	N
97	20231016	090803	57	100.00	KOSPI		운수.장비	N	N	N	N	N	708	1	2	0.14	8130228	11499	3.33	708	711	702	919	495	707	707.04	1.66	-2485	717	712	705	700	693	714	702	1006	212	500	490	1	1	196144904	1389	-6.27	0.40	12	0.01	-113.00	1749.00	1110	20221213	-36.22	667	20231010	6.15	993	-28.70	20230705	667	6.15	20231010	1110	-36.22	20221213	667	6.15	20231010	3.21	N	214330	500	1005 억	3265662	N	N	5039	N	N
98	20231012	160827	57	100.00	KOSPI		운수.장비	N	N	N	N	N	708	25	2	3.66	272608889	387637	155.20	683	708	683	887	479	683	703.14	1.63	63873	702	692	681	671	660	697	676	1006	204	500	470	1	1	196144904	1389	-6.27	0.40	12	0.20	-113.00	1749.00	1125	20221007	-37.07	667	20231010	6.15	993	-28.70	20230705	667	6.15	20231010	1110	-36.22	20221213	667	6.15	20231010	3.24	N	214330	500	1005 억	3203968	N	N	2	N	N
99	20231012	150809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	704	21	2	3.07	248107341	352990	141.33	683	708	683	887	479	683	702.87	1.63	65810	702	692	681	671	660	697	676	1006	204	500	470	1	1	196144904	1381	-6.23	0.40	12	0.18	-113.00	1749.00	1125	20221007	-37.42	667	20231010	5.55	993	-29.10	20230705	667	5.55	20231010	1110	-36.58	20221213	667	5.55	20231010	3.24	N	214330	500	1005 억	3203968	N	N	0	N	N
100	20231012	140810	57	100.00	KOSPI		운수.장비	N	N	N	N	N	704	21	2	3.07	233224183	331823	132.85	683	708	683	887	479	683	702.86	1.63	63705	702	692	681	671	660	697	676	1006	204	500	470	1	1	196144904	1381	-6.23	0.40	12	0.17	-113.00	1749.00	1125	20221007	-37.42	667	20231010	5.55	993	-29.10	20230705	667	5.55	20231010	1110	-36.58	20221213	667	5.55	20231010	3.24	N	214330	500	1005 억	3203968	N	N	0	N	N
101	20231012	130810	57	100.00	KOSPI		운수.장비	N	N	N	N	N	706	23	2	3.37	214295120	304843	122.05	683	708	683	887	479	683	702.97	1.63	59787	702	692	681	671	660	697	676	1006	204	500	470	1	1	196144904	1385	-6.25	0.40	12	0.16	-113.00	1749.00	1125	20221007	-37.24	667	20231010	5.85	993	-28.90	20230705	667	5.85	20231010	1110	-36.40	20221213	667	5.85	20231010	3.24	N	214330	500	1005 억	3203968	N	N	0	N	N
102	20231012	120818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	705	22	2	3.22	195906974	278734	111.60	683	708	683	887	479	683	702.85	1.63	55788	702	692	681	671	660	697	676	1006	204	500	470	1	1	196144904	1383	-6.24	0.40	12	0.14	-113.00	1749.00	1125	20221007	-37.33	667	20231010	5.70	993	-29.00	20230705	667	5.70	20231010	1110	-36.49	20221213	667	5.70	20231010	3.24	N	214330	500	1005 억	3203968	N	N	0	N	N
103	20231012	110817	57	100.00	KOSPI		운수.장비	N	N	N	N	N	704	21	2	3.07	146144963	208126	83.33	683	708	683	887	479	683	702.20	1.63	38995	702	692	681	671	660	697	676	1006	204	500	470	1	1	196144904	1381	-6.23	0.40	12	0.11	-113.00	1749.00	1125	20221007	-37.42	667	20231010	5.55	993	-29.10	20230705	667	5.55	20231010	1110	-36.58	20221213	667	5.55	20231010	3.24	N	214330	500	1005 억	3203968	N	N	0	N	N
104	20231012	100811	57	100.00	KOSPI		운수.장비	N	N	N	N	N	706	23	2	3.37	137148294	195331	78.21	683	708	683	887	479	683	702.13	1.63	34904	702	692	681	671	660	697	676	1006	204	500	470	1	1	196144904	1385	-6.25	0.40	12	0.10	-113.00	1749.00	1125	20221007	-37.24	667	20231010	5.85	993	-28.90	20230705	667	5.85	20231010	1110	-36.40	20221213	667	5.85	20231010	3.24	N	214330	500	1005 억	3203968	N	N	0	N	N
105	20231012	090818	57	100.00	KOSPI		운수.장비	N	N	N	N	N	697	14	2	2.05	17205998	24841	9.95	683	698	683	887	479	683	692.65	1.63	1985	702	692	681	671	660	697	676	1006	204	500	470	1	1	196144904	1367	-6.17	0.40	12	0.01	-113.00	1749.00	1125	20221007	-38.04	667	20231010	4.50	993	-29.81	20230705	667	4.50	20231010	1110	-37.21	20221213	667	4.50	20231010	3.24	N	214330	500	1005 억	3203968	N	N	0	N	N
106	20231011	160807	57	100.00	KOSPI		운수.장비	N	N	N	N	N	683	14	2	2.09	166858147	244605	56.26	670	691	670	869	469	669	682.15	1.60	61795	694	681	674	661	654	678	658	1006	200	500	460	1	1	196144904	1340	-6.04	0.39	12	0.12	-113.00	1749.00	1135	20221006	-39.82	667	20231010	2.40	993	-31.22	20230705	667	2.40	20231010	1110	-38.47	20221213	667	2.40	20231010	3.21	N	214330	500	1005 억	3142059	N	N	0	N	N
107	20231011	150812	57	100.00	KOSPI		운수.장비	N	N	N	N	N	683	14	2	2.09	164002835	240425	55.30	670	691	670	869	469	669	682.14	1.60	61910	694	681	674	661	654	678	658	1006	200	500	460	1	1	196144904	1340	-6.04	0.39	12	0.12	-113.00	1749.00	1135	20221006	-39.82	667	20231010	2.40	993	-31.22	20230705	667	2.40	20231010	1110	-38.47	20221213	667	2.40	20231010	3.21	N	214330	500	1005 억	3142059	N	N	0	N	N
108	20231011	140815	57	100.00	KOSPI		운수.장비	N	N	N	N	N	683	14	2	2.09	138408849	202954	46.68	670	691	670	869	469	669	681.97	1.60	41329	694	681	674	661	654	678	658	1006	200	500	460	1	1	196144904	1340	-6.04	0.39	12	0.10	-113.00	1749.00	1135	20221006	-39.82	667	20231010	2.40	993	-31.22	20230705	667	2.40	20231010	1110	-38.47	20221213	667	2.40	20231010	3.21	N	214330	500	1005 억	3142059	N	N	0	N	N
109	20231011	130805	57	100.00	KOSPI		운수.장비	N	N	N	N	N	687	18	2	2.69	107956155	158358	36.42	670	691	670	869	469	669	681.72	1.60	37871	694	681	674	661	654	678	658	1006	200	500	460	1	1	196144904	1348	-6.08	0.39	12	0.08	-113.00	1749.00	1135	20221006	-39.47	667	20231010	3.00	993	-30.82	20230705	667	3.00	20231010	1110	-38.11	20221213	667	3.00	20231010	3.21	N	214330	500	1005 억	3142059	N	N	0	N	N
110	20231011	120821	57	100.00	KOSPI		운수.장비	N	N	N	N	N	684	15	2	2.24	87269524	128130	29.47	670	691	670	869	469	669	681.10	1.60	26509	694	681	674	661	654	678	658	1006	200	500	460	1	1	196144904	1342	-6.05	0.39	12	0.07	-113.00	1749.00	1135	20221006	-39.74	667	20231010	2.55	993	-31.12	20230705	667	2.55	20231010	1110	-38.38	20221213	667	2.55	20231010	3.21	N	214330	500	1005 억	3142059	N	N	0	N	N
111	20231011	110814	57	100.00	KOSPI		운수.장비	N	N	N	N	N	684	15	2	2.24	81010807	118941	27.36	670	691	670	869	469	669	681.10	1.60	24215	694	681	674	661	654	678	658	1006	200	500	460	1	1	196144904	1342	-6.05	0.39	12	0.06	-113.00	1749.00	1135	20221006	-39.74	667	20231010	2.55	993	-31.12	20230705	667	2.55	20231010	1110	-38.38	20221213	667	2.55	20231010	3.21	N	214330	500	1005 억	3142059	N	N	0	N	N
112	20231011	100809	57	100.00	KOSPI		운수.장비	N	N	N	N	N	686	17	2	2.54	72630179	106638	24.53	670	691	670	869	469	669	681.09	1.60	24228	694	681	674	661	654	678	658	1006	200	500	460	1	1	196144904	1346	-6.07	0.39	12	0.05	-113.00	1749.00	1135	20221006	-39.56	667	20231010	2.85	993	-30.92	20230705	667	2.85	20231010	1110	-38.20	20221213	667	2.85	20231010	3.21	N	214330	500	1005 억	3142059	N	N	0	N	N
113	20231011	090813	57	100.00	KOSPI		운수.장비	N	N	N	N	N	679	10	2	1.49	15705039	23310	5.36	670	679	670	869	469	669	673.75	1.60	8318	694	681	674	661	654	678	658	1006	200	500	460	1	1	196144904	1332	-6.01	0.39	12	0.01	-113.00	1749.00	1135	20221006	-40.18	667	20231010	1.80	993	-31.62	20230705	667	1.80	20231010	1110	-38.83	20221213	667	1.80	20231010	3.21	N	214330	500	1005 억	3142059	N	N	0	N	N
114	20231010	160822	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	669	-6	5	-0.89	282018209	416870	94.74	675	687	667	877	473	675	676.57	1.62	-26251	700	687	678	665	656	694	672	1006	202	500	470	1	1	196144904	1312	-5.92	0.38	12	0.21	-113.00	1749.00	1135	20221005	-41.06	667	20231010	0.30	993	-32.63	20230705	667	0.30	20231010	1110	-39.73	20221213	667	0.30	20231010	3.22	N	214330	500	1005 억	3168372	N	N	0	N	N
115	20231010	150801	57	100.00	KOSPI		운수.장비	N	N	N	N	N	673	-2	5	-0.30	257770518	380622	86.51	675	687	670	877	473	675	677.27	1.62	-23634	700	687	678	665	656	694	672	1006	202	500	470	1	1	196144904	1320	-5.96	0.38	12	0.19	-113.00	1749.00	1135	20221005	-40.70	669	20231006	0.60	993	-32.23	20230705	669	0.60	20231006	1110	-39.37	20221213	669	0.60	20231006	3.22	N	214330	500	1005 억	3168372	N	N	0	N	N
116	20231010	140806	57	100.00	KOSPI		운수.장비	N	N	N	N	N	674	-1	5	-0.15	220363357	324907	73.84	675	687	673	877	473	675	678.29	1.62	-3996	700	687	678	665	656	694	672	1006	202	500	470	1	1	196144904	1322	-5.96	0.39	12	0.17	-113.00	1749.00	1135	20221005	-40.62	669	20231006	0.75	993	-32.12	20230705	669	0.75	20231006	1110	-39.28	20221213	669	0.75	20231006	3.22	N	214330	500	1005 억	3168372	N	N	0	N	N
117	20231010	130759	57	100.00	KOSPI		운수.장비	N	N	N	N	N	679	4	2	0.59	181036772	266615	60.59	675	687	675	877	473	675	679.10	1.62	25695	700	687	678	665	656	694	672	1006	202	500	470	1	1	196144904	1332	-6.01	0.39	12	0.14	-113.00	1749.00	1135	20221005	-40.18	669	20231006	1.49	993	-31.62	20230705	669	1.49	20231006	1110	-38.83	20221213	669	1.49	20231006	3.22	N	214330	500	1005 억	3168372	N	N	0	N	N
118	20231010	120758	57	100.00	KOSPI		운수.장비	N	N	N	N	N	682	7	2	1.04	143478328	211118	47.98	675	687	675	877	473	675	679.73	1.62	39159	700	687	678	665	656	694	672	1006	202	500	470	1	1	196144904	1338	-6.04	0.39	12	0.11	-113.00	1749.00	1135	20221005	-39.91	669	20231006	1.94	993	-31.32	20230705	669	1.94	20231006	1110	-38.56	20221213	669	1.94	20231006	3.22	N	214330	500	1005 억	3168372	N	N	0	N	N
119	20231010	110745	57	100.00	KOSPI		운수.장비	N	N	N	N	N	685	10	2	1.48	129445551	190554	43.31	675	687	675	877	473	675	679.43	1.62	32312	700	687	678	665	656	694	672	1006	202	500	470	1	1	196144904	1344	-6.06	0.39	12	0.10	-113.00	1749.00	1135	20221005	-39.65	669	20231006	2.39	993	-31.02	20230705	669	2.39	20231006	1110	-38.29	20221213	669	2.39	20231006	3.22	N	214330	500	1005 억	3168372	N	N	0	N	N
120	20231010	100753	57	100.00	KOSPI		운수.장비	N	N	N	N	N	682	7	2	1.04	108792953	160333	36.44	675	687	675	877	473	675	678.66	1.62	9533	700	687	678	665	656	694	672	1006	202	500	470	1	1	196144904	1338	-6.04	0.39	12	0.08	-113.00	1749.00	1135	20221005	-39.91	669	20231006	1.94	993	-31.32	20230705	669	1.94	20231006	1110	-38.56	20221213	669	1.94	20231006	3.22	N	214330	500	1005 억	3168372	N	N	0	N	N
121	20231010	090747	57	100.00	KOSPI		운수.장비	N	N	N	N	N	676	1	2	0.15	41217791	60939	13.85	675	685	675	877	473	675	676.51	1.62	-4881	700	687	678	665	656	694	672	1006	202	500	470	1	1	196144904	1326	-5.98	0.39	12	0.03	-113.00	1749.00	1135	20221005	-40.44	669	20231006	1.05	993	-31.92	20230705	669	1.05	20231006	1110	-39.10	20221213	669	1.05	20231006	3.22	N	214330	500	1005 억	3168372	N	N	0	N	N
122	20231006	160754	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	675	0	3	0.00	292351092	431875	84.76	669	691	669	877	473	675	676.95	1.61	11674	716	695	685	664	654	690	659	1006	202	500	470	1	1	196144904	1324	-5.97	0.39	12	0.22	-113.00	1749.00	1135	20221004	-40.53	669	20231006	0.90	993	-32.02	20230705	669	0.90	20231006	1135	-40.53	20221006	669	0.90	20231006	3.22	N	214330	500	1005 억	3156526	N	N	0	N	N
123	20231006	150743	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	677	2	2	0.30	227179872	335012	65.75	669	691	669	877	473	675	678.12	1.61	11196	716	695	685	664	654	690	659	1006	202	500	470	1	1	196144904	1328	-5.99	0.39	12	0.17	-113.00	1749.00	1135	20221004	-40.35	669	20231006	1.20	993	-31.82	20230705	669	1.20	20231006	1135	-40.35	20221006	669	1.20	20231006	3.22	N	214330	500	1005 억	3156526	N	N	0	N	N
124	20231006	140745	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	683	8	2	1.19	204279160	301237	59.12	669	691	669	877	473	675	678.13	1.61	11918	716	695	685	664	654	690	659	1006	202	500	470	1	1	196144904	1340	-6.04	0.39	12	0.15	-113.00	1749.00	1135	20221004	-39.82	669	20231006	2.09	993	-31.22	20230705	669	2.09	20231006	1135	-39.82	20221006	669	2.09	20231006	3.22	N	214330	500	1005 억	3156526	N	N	0	N	N
125	20231006	130736	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	678	3	2	0.44	176432484	260269	51.08	669	691	669	877	473	675	677.89	1.61	13532	716	695	685	664	654	690	659	1006	202	500	470	1	1	196144904	1330	-6.00	0.39	12	0.13	-113.00	1749.00	1135	20221004	-40.26	669	20231006	1.35	993	-31.72	20230705	669	1.35	20231006	1135	-40.26	20221006	669	1.35	20231006	3.22	N	214330	500	1005 억	3156526	N	N	0	N	N
126	20231006	120735	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	678	3	2	0.44	132690552	195838	38.43	669	691	669	877	473	675	677.55	1.61	11216	716	695	685	664	654	690	659	1006	202	500	470	1	1	196144904	1330	-6.00	0.39	12	0.10	-113.00	1749.00	1135	20221004	-40.26	669	20231006	1.35	993	-31.72	20230705	669	1.35	20231006	1135	-40.26	20221006	669	1.35	20231006	3.22	N	214330	500	1005 억	3156526	N	N	0	N	N
127	20231006	110727	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	681	6	2	0.89	108158475	159542	31.31	669	691	669	877	473	675	677.93	1.61	12251	716	695	685	664	654	690	659	1006	202	500	470	1	1	196144904	1336	-6.03	0.39	12	0.08	-113.00	1749.00	1135	20221004	-40.00	669	20231006	1.79	993	-31.42	20230705	669	1.79	20231006	1135	-40.00	20221006	669	1.79	20231006	3.22	N	214330	500	1005 억	3156526	N	N	0	N	N
128	20231006	100732	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	684	9	2	1.33	83924051	123990	24.33	669	691	669	877	473	675	676.86	1.61	12352	716	695	685	664	654	690	659	1006	202	500	470	1	1	196144904	1342	-6.05	0.39	12	0.06	-113.00	1749.00	1135	20221004	-39.74	669	20231006	2.24	993	-31.12	20230705	669	2.24	20231006	1135	-39.74	20221006	669	2.24	20231006	3.22	N	214330	500	1005 억	3156526	N	N	0	N	N
129	20231006	090729	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	686	11	2	1.63	30810168	45963	9.02	669	688	669	877	473	675	670.33	1.61	68	716	695	685	664	654	690	659	1006	202	500	470	1	1	196144904	1346	-6.07	0.39	12	0.02	-113.00	1749.00	1135	20221004	-39.56	669	20231006	2.54	993	-30.92	20230705	669	2.54	20231006	1135	-39.56	20221006	669	2.54	20231006	3.22	N	214330	500	1005 억	3156526	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History