KissMeData/002920/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

64 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	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	20230927	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	107519160	36617	211.49	2950	2955	2915	3835	2065	2950	2936.32	10.54	-7212	3003	2976	2963	2936	2923	2970	2930	130	885	500	2120	5	1	25947500	762	4.00	0.26	12	0.14	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.73	N	002920	500	129 억	2735305	N	N	2	N	N
3	20230927	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	103427010	35222	203.43	2950	2955	2915	3835	2065	2950	2936.43	10.54	-7225	3003	2976	2963	2936	2923	2970	2930	130	885	500	2120	5	1	25947500	762	4.00	0.26	12	0.14	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.73	N	002920	500	129 억	2735305	N	N	2	N	N
4	20230927	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-25	5	-0.85	94857385	32297	186.54	2950	2955	2915	3835	2065	2950	2937.03	10.54	-7192	3003	2976	2963	2936	2923	2970	2930	130	885	500	2120	5	1	25947500	759	3.99	0.26	12	0.12	733.00	11305.00	3300	20230508	-11.36	2570	20220930	13.81	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2570	13.81	20220930	0.73	N	002920	500	129 억	2735305	N	N	2	N	N
5	20230927	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-30	5	-1.02	89843985	30584	176.64	2950	2955	2915	3835	2065	2950	2937.61	10.54	-7159	3003	2976	2963	2936	2923	2970	2930	130	885	500	2120	5	1	25947500	758	3.98	0.26	12	0.12	733.00	11305.00	3300	20230508	-11.52	2570	20220930	13.62	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2570	13.62	20220930	0.73	N	002920	500	129 억	2735305	N	N	2	N	N
6	20230927	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-20	5	-0.68	76110285	25882	149.49	2950	2955	2920	3835	2065	2950	2940.66	10.54	-6902	3003	2976	2963	2936	2923	2970	2930	130	885	500	2120	5	1	25947500	760	4.00	0.26	12	0.10	733.00	11305.00	3300	20230508	-11.21	2570	20220930	14.01	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2570	14.01	20220930	0.73	N	002920	500	129 억	2735305	N	N	2	N	N
7	20230927	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-10	5	-0.34	47887005	16242	93.81	2950	2955	2940	3835	2065	2950	2948.34	10.54	-6535	3003	2976	2963	2936	2923	2970	2930	130	885	500	2120	5	1	25947500	763	4.01	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.73	N	002920	500	129 억	2735305	N	N	2	N	N
8	20230927	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	0	3	0.00	40147610	13615	78.64	2950	2955	2940	3835	2065	2950	2948.78	10.54	-6256	3003	2976	2963	2936	2923	2970	2930	130	885	500	2120	5	1	25947500	765	4.02	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.73	N	002920	500	129 억	2735305	N	N	2	N	N
9	20230927	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	0	3	0.00	2053075	696	4.02	2950	2950	2945	3835	2065	2950	2949.82	10.54	-83	3003	2976	2963	2936	2923	2970	2930	130	885	500	2120	5	1	25947500	765	4.02	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.73	N	002920	500	129 억	2735305	N	N	2	N	N
10	20230926	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-25	5	-0.84	51249080	17299	84.04	2980	2990	2950	3865	2085	2975	2962.55	10.55	-1077	3058	3016	2983	2941	2908	3000	2925	130	890	500	2140	5	1	25947500	765	4.02	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.73	N	002920	500	129 억	2736470	N	N	2	N	N
11	20230926	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-15	5	-0.50	41790145	14095	68.47	2980	2990	2950	3865	2085	2975	2964.89	10.55	-1056	3058	3016	2983	2941	2908	3000	2925	130	890	500	2140	5	1	25947500	768	4.04	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.73	N	002920	500	129 억	2736470	N	N	10	N	N
12	20230926	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-20	5	-0.67	29122115	9814	47.68	2980	2990	2955	3865	2085	2975	2967.41	10.55	-717	3058	3016	2983	2941	2908	3000	2925	130	890	500	2140	5	1	25947500	767	4.03	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.45	2570	20220930	14.98	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2570	14.98	20220930	0.73	N	002920	500	129 억	2736470	N	N	10	N	N
13	20230926	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-15	5	-0.50	26672890	8986	43.65	2980	2990	2955	3865	2085	2975	2968.27	10.55	-660	3058	3016	2983	2941	2908	3000	2925	130	890	500	2140	5	1	25947500	768	4.04	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.73	N	002920	500	129 억	2736470	N	N	10	N	N
14	20230926	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-10	5	-0.34	20390195	6868	33.36	2980	2990	2955	3865	2085	2975	2968.87	10.55	-399	3058	3016	2983	2941	2908	3000	2925	130	890	500	2140	5	1	25947500	769	4.05	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.15	2570	20220930	15.37	3300	-10.15	20230508	2605	13.82	20230103	3300	-10.15	20230508	2570	15.37	20220930	0.73	N	002920	500	129 억	2736470	N	N	10	N	N
15	20230926	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-5	5	-0.17	17804000	5997	29.13	2980	2990	2955	3865	2085	2975	2968.82	10.55	-316	3058	3016	2983	2941	2908	3000	2925	130	890	500	2140	5	1	25947500	771	4.05	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.73	N	002920	500	129 억	2736470	N	N	10	N	N
16	20230926	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	0	3	0.00	5845370	1961	9.53	2980	2990	2960	3865	2085	2975	2980.81	10.55	-221	3058	3016	2983	2941	2908	3000	2925	130	890	500	2140	5	1	25947500	772	4.06	0.26	12	0.01	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.73	N	002920	500	129 억	2736470	N	N	10	N	N
17	20230926	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-5	5	-0.17	1278280	429	2.08	2980	2980	2970	3865	2085	2975	2979.67	10.55	19	3058	3016	2983	2941	2908	3000	2925	130	890	500	2140	5	1	25947500	771	4.05	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.73	N	002920	500	129 억	2736470	N	N	10	N	N
18	20230925	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	61158410	20584	200.55	2985	3025	2950	3870	2090	2980	2971.16	10.55	-1254	3006	2992	2976	2962	2946	2995	2965	130	890	500	2140	5	1	25947500	772	4.06	0.26	12	0.08	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.73	N	002920	500	129 억	2737758	N	N	10	N	N
19	20230925	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	56329405	18954	184.66	2985	3025	2950	3870	2090	2980	2971.90	10.55	-1132	3006	2992	2976	2962	2946	2995	2965	130	890	500	2140	5	1	25947500	769	4.05	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.15	2570	20220930	15.37	3300	-10.15	20230508	2605	13.82	20230103	3300	-10.15	20230508	2570	15.37	20220930	0.73	N	002920	500	129 억	2737758	N	N	3	N	N
20	20230925	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	43272715	14540	141.66	2985	3025	2950	3870	2090	2980	2976.12	10.55	-980	3006	2992	2976	2962	2946	2995	2965	130	890	500	2140	5	1	25947500	771	4.05	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.73	N	002920	500	129 억	2737758	N	N	3	N	N
21	20230925	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	35049595	11759	114.57	2985	3025	2960	3870	2090	2980	2980.66	10.55	-1636	3006	2992	2976	2962	2946	2995	2965	130	890	500	2140	5	1	25947500	773	4.07	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.73	N	002920	500	129 억	2737758	N	N	3	N	N
22	20230925	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	0	3	0.00	32845255	11017	107.34	2985	3025	2960	3870	2090	2980	2981.32	10.55	-1603	3006	2992	2976	2962	2946	2995	2965	130	890	500	2140	5	1	25947500	773	4.07	0.26	12	0.04	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.73	N	002920	500	129 억	2737758	N	N	3	N	N
23	20230925	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	20655440	6906	67.28	2985	3025	2965	3870	2090	2980	2990.94	10.55	-1020	3006	2992	2976	2962	2946	2995	2965	130	890	500	2140	5	1	25947500	771	4.05	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.73	N	002920	500	129 억	2737758	N	N	3	N	N
24	20230925	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	5	2	0.17	15523835	5179	50.46	2985	3025	2985	3870	2090	2980	2997.46	10.55	-1246	3006	2992	2976	2962	2946	2995	2965	130	890	500	2140	5	1	25947500	775	4.07	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.55	2570	20220930	16.15	3300	-9.55	20230508	2605	14.59	20230103	3300	-9.55	20230508	2570	16.15	20220930	0.73	N	002920	500	129 억	2737758	N	N	3	N	N
25	20230925	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	10	2	0.34	531355	178	1.73	2985	2990	2985	3870	2090	2980	2985.14	10.55	-2	3006	2992	2976	2962	2946	2995	2965	130	890	500	2140	5	1	25947500	776	4.08	0.26	12	0.00	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.73	N	002920	500	129 억	2737758	N	N	3	N	N
26	20230922	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	30229390	10162	71.04	2980	2990	2960	3890	2100	2995	2974.53	10.56	-1561	3018	3006	2993	2981	2968	3000	2975	130	895	500	2150	5	1	25947500	773	4.07	0.26	12	0.04	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.74	N	002920	500	129 억	2739353	N	N	3	N	N
27	20230922	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	27460180	9232	64.54	2980	2990	2960	3890	2100	2995	2974.46	10.56	-1447	3018	3006	2993	2981	2968	3000	2975	130	895	500	2150	5	1	25947500	773	4.07	0.26	12	0.04	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.74	N	002920	500	129 억	2739353	N	N	3	N	N
28	20230922	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	24164980	8121	56.77	2980	2990	2960	3890	2100	2995	2975.62	10.56	-1444	3018	3006	2993	2981	2968	3000	2975	130	895	500	2150	5	1	25947500	773	4.07	0.26	12	0.03	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.74	N	002920	500	129 억	2739353	N	N	3	N	N
29	20230922	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-20	5	-0.67	16486985	5538	38.72	2980	2990	2960	3890	2100	2995	2977.06	10.56	-612	3018	3006	2993	2981	2968	3000	2975	130	895	500	2150	5	1	25947500	772	4.06	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.74	N	002920	500	129 억	2739353	N	N	3	N	N
30	20230922	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	14992060	5037	35.21	2980	2990	2960	3890	2100	2995	2976.39	10.56	-611	3018	3006	2993	2981	2968	3000	2975	130	895	500	2150	5	1	25947500	775	4.07	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.55	2570	20220930	16.15	3300	-9.55	20230508	2605	14.59	20230103	3300	-9.55	20230508	2570	16.15	20220930	0.74	N	002920	500	129 억	2739353	N	N	3	N	N
31	20230922	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	13895850	4669	32.64	2980	2990	2960	3890	2100	2995	2976.19	10.56	-628	3018	3006	2993	2981	2968	3000	2975	130	895	500	2150	5	1	25947500	775	4.07	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.55	2570	20220930	16.15	3300	-9.55	20230508	2605	14.59	20230103	3300	-9.55	20230508	2570	16.15	20220930	0.74	N	002920	500	129 억	2739353	N	N	3	N	N
32	20230922	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-20	5	-0.67	7171320	2409	16.84	2980	2990	2960	3890	2100	2995	2976.89	10.56	-323	3018	3006	2993	2981	2968	3000	2975	130	895	500	2150	5	1	25947500	772	4.06	0.26	12	0.01	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.74	N	002920	500	129 억	2739353	N	N	3	N	N
33	20230922	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	2500560	839	5.87	2980	2990	2980	3890	2100	2995	2980.41	10.56	-23	3018	3006	2993	2981	2968	3000	2975	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.00	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.74	N	002920	500	129 억	2739353	N	N	3	N	N
34	20230921	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-10	5	-0.33	42522600	14201	99.05	3000	3005	2980	3905	2105	3005	2994.34	10.57	-3234	3055	3030	3010	2985	2965	3020	2975	130	900	500	2160	5	1	25947500	777	4.09	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.24	2570	20220930	16.54	3300	-9.24	20230508	2605	14.97	20230103	3300	-9.24	20230508	2570	16.54	20220930	0.84	N	002920	500	129 억	2742181	N	N	3	N	N
35	20230921	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-20	5	-0.67	41777175	13952	97.31	3000	3005	2980	3905	2105	3005	2994.35	10.57	-3279	3055	3030	3010	2985	2965	3020	2975	130	900	500	2160	5	1	25947500	775	4.07	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.55	2570	20220930	16.15	3300	-9.55	20230508	2605	14.59	20230103	3300	-9.55	20230508	2570	16.15	20220930	0.84	N	002920	500	129 억	2742181	N	N	7	N	N
36	20230921	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-5	5	-0.17	32660060	10905	76.06	3000	3005	2980	3905	2105	3005	2994.96	10.57	-2747	3055	3030	3010	2985	2965	3020	2975	130	900	500	2160	5	1	25947500	778	4.09	0.27	12	0.04	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.84	N	002920	500	129 억	2742181	N	N	7	N	N
37	20230921	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-20	5	-0.67	26816190	8953	62.45	3000	3005	2980	3905	2105	3005	2995.22	10.57	-2281	3055	3030	3010	2985	2965	3020	2975	130	900	500	2160	5	1	25947500	775	4.07	0.26	12	0.03	733.00	11305.00	3300	20230508	-9.55	2570	20220930	16.15	3300	-9.55	20230508	2605	14.59	20230103	3300	-9.55	20230508	2570	16.15	20220930	0.84	N	002920	500	129 억	2742181	N	N	7	N	N
38	20230921	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-5	5	-0.17	21275065	7099	49.52	3000	3005	2990	3905	2105	3005	2996.91	10.57	-1990	3055	3030	3010	2985	2965	3020	2975	130	900	500	2160	5	1	25947500	778	4.09	0.27	12	0.03	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.84	N	002920	500	129 억	2742181	N	N	7	N	N
39	20230921	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-5	5	-0.17	17142365	5720	39.90	3000	3005	2990	3905	2105	3005	2996.92	10.57	-1590	3055	3030	3010	2985	2965	3020	2975	130	900	500	2160	5	1	25947500	778	4.09	0.27	12	0.02	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.84	N	002920	500	129 억	2742181	N	N	7	N	N
40	20230921	100131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-5	5	-0.17	12467405	4160	29.02	3000	3005	2990	3905	2105	3005	2996.97	10.57	-1115	3055	3030	3010	2985	2965	3020	2975	130	900	500	2160	5	1	25947500	778	4.09	0.27	12	0.02	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.84	N	002920	500	129 억	2742181	N	N	7	N	N
41	20230921	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-15	5	-0.50	3374820	1125	7.85	3000	3000	2990	3905	2105	3005	2999.84	10.57	-424	3055	3030	3010	2985	2965	3020	2975	130	900	500	2160	5	1	25947500	776	4.08	0.26	12	0.00	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.84	N	002920	500	129 억	2742181	N	N	7	N	N
42	20230920	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-5	5	-0.17	35449325	11786	57.60	3015	3035	2990	3910	2110	3010	3007.77	10.58	-2490	3053	3031	3008	2986	2963	3032	2987	130	900	500	2160	5	1	25947500	780	4.10	0.27	12	0.05	733.00	11305.00	3300	20230508	-8.94	2570	20220930	16.93	3300	-8.94	20230508	2605	15.36	20230103	3300	-8.94	20230508	2570	16.93	20220930	0.82	N	002920	500	129 억	2745447	N	N	7	N	N
43	20230920	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-5	5	-0.17	26791225	8895	43.47	3015	3035	3000	3910	2110	3010	3011.94	10.58	-2509	3053	3031	3008	2986	2963	3032	2987	130	900	500	2160	5	1	25947500	780	4.10	0.27	12	0.03	733.00	11305.00	3300	20230508	-8.94	2570	20220930	16.93	3300	-8.94	20230508	2605	15.36	20230103	3300	-8.94	20230508	2570	16.93	20220930	0.82	N	002920	500	129 억	2745447	N	N	4	N	N
44	20230920	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-10	5	-0.33	25752265	8549	41.78	3015	3035	3000	3910	2110	3010	3012.31	10.58	-2358	3053	3031	3008	2986	2963	3032	2987	130	900	500	2160	5	1	25947500	778	4.09	0.27	12	0.03	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.82	N	002920	500	129 억	2745447	N	N	4	N	N
45	20230920	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-5	5	-0.17	22500255	7465	36.48	3015	3035	3005	3910	2110	3010	3014.10	10.58	-1932	3053	3031	3008	2986	2963	3032	2987	130	900	500	2160	5	1	25947500	780	4.10	0.27	12	0.03	733.00	11305.00	3300	20230508	-8.94	2570	20220930	16.93	3300	-8.94	20230508	2605	15.36	20230103	3300	-8.94	20230508	2570	16.93	20220930	0.82	N	002920	500	129 억	2745447	N	N	4	N	N
46	20230920	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	0	3	0.00	18251440	6052	29.58	3015	3035	3010	3910	2110	3010	3015.77	10.58	-1017	3053	3031	3008	2986	2963	3032	2987	130	900	500	2160	5	1	25947500	781	4.11	0.27	12	0.02	733.00	11305.00	3300	20230508	-8.79	2570	20220930	17.12	3300	-8.79	20230508	2605	15.55	20230103	3300	-8.79	20230508	2570	17.12	20220930	0.82	N	002920	500	129 억	2745447	N	N	4	N	N
47	20230920	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	0	3	0.00	14278920	4734	23.14	3015	3035	3010	3910	2110	3010	3016.25	10.58	-742	3053	3031	3008	2986	2963	3032	2987	130	900	500	2160	5	1	25947500	781	4.11	0.27	12	0.02	733.00	11305.00	3300	20230508	-8.79	2570	20220930	17.12	3300	-8.79	20230508	2605	15.55	20230103	3300	-8.79	20230508	2570	17.12	20220930	0.82	N	002920	500	129 억	2745447	N	N	4	N	N
48	20230920	100131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	15	2	0.50	10140520	3361	16.43	3015	3035	3010	3910	2110	3010	3017.11	10.58	343	3053	3031	3008	2986	2963	3032	2987	130	900	500	2160	5	1	25947500	785	4.13	0.27	12	0.01	733.00	11305.00	3300	20230508	-8.33	2570	20220930	17.70	3300	-8.33	20230508	2605	16.12	20230103	3300	-8.33	20230508	2570	17.70	20220930	0.82	N	002920	500	129 억	2745447	N	N	4	N	N
49	20230920	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	5	2	0.17	1299465	431	2.11	3015	3015	3015	3910	2110	3010	3015.00	10.58	-21	3053	3031	3008	2986	2963	3032	2987	130	900	500	2160	5	1	25947500	782	4.11	0.27	12	0.00	733.00	11305.00	3300	20230508	-8.64	2570	20220930	17.32	3300	-8.64	20230508	2605	15.74	20230103	3300	-8.64	20230508	2570	17.32	20220930	0.82	N	002920	500	129 억	2745447	N	N	4	N	N
50	20230919	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	5	2	0.17	61439390	20430	95.97	3010	3030	2985	3905	2105	3005	3007.41	10.60	-4137	3025	3015	3000	2990	2975	3007	2982	130	900	500	2160	5	1	25947500	781	4.11	0.27	12	0.08	733.00	11305.00	3300	20230508	-8.79	2570	20220930	17.12	3300	-8.79	20230508	2605	15.55	20230103	3300	-8.79	20230508	2570	17.12	20220930	0.79	N	002920	500	129 억	2749584	N	N	4	N	N
51	20230919	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	5	2	0.17	53271430	17715	83.21	3010	3030	2985	3905	2105	3005	3007.24	10.60	-3387	3025	3015	3000	2990	2975	3007	2982	130	900	500	2160	5	1	25947500	781	4.11	0.27	12	0.07	733.00	11305.00	3300	20230508	-8.79	2570	20220930	17.12	3300	-8.79	20230508	2605	15.55	20230103	3300	-8.79	20230508	2570	17.12	20220930	0.79	N	002920	500	129 억	2749584	N	N	6	N	N
52	20230919	140130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-10	5	-0.33	41878380	13917	65.37	3010	3030	2990	3905	2105	3005	3009.42	10.60	-894	3025	3015	3000	2990	2975	3007	2982	130	900	500	2160	5	1	25947500	777	4.09	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.24	2570	20220930	16.54	3300	-9.24	20230508	2605	14.97	20230103	3300	-9.24	20230508	2570	16.54	20220930	0.79	N	002920	500	129 억	2749584	N	N	6	N	N
53	20230919	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-15	5	-0.50	40948010	13606	63.91	3010	3030	2990	3905	2105	3005	3009.86	10.60	-892	3025	3015	3000	2990	2975	3007	2982	130	900	500	2160	5	1	25947500	776	4.08	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.79	N	002920	500	129 억	2749584	N	N	6	N	N
54	20230919	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-15	5	-0.50	40445350	13438	63.12	3010	3030	2990	3905	2105	3005	3010.10	10.60	-892	3025	3015	3000	2990	2975	3007	2982	130	900	500	2160	5	1	25947500	776	4.08	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.79	N	002920	500	129 억	2749584	N	N	6	N	N
55	20230919	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-10	5	-0.33	38143620	12671	59.52	3010	3030	2990	3905	2105	3005	3010.69	10.60	-530	3025	3015	3000	2990	2975	3007	2982	130	900	500	2160	5	1	25947500	777	4.09	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.24	2570	20220930	16.54	3300	-9.24	20230508	2605	14.97	20230103	3300	-9.24	20230508	2570	16.54	20220930	0.79	N	002920	500	129 억	2749584	N	N	6	N	N
56	20230919	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	5	2	0.17	34291735	11387	53.49	3010	3030	2990	3905	2105	3005	3012.00	10.60	-328	3025	3015	3000	2990	2975	3007	2982	130	900	500	2160	5	1	25947500	781	4.11	0.27	12	0.04	733.00	11305.00	3300	20230508	-8.79	2570	20220930	17.12	3300	-8.79	20230508	2605	15.55	20230103	3300	-8.79	20230508	2570	17.12	20220930	0.79	N	002920	500	129 억	2749584	N	N	6	N	N
57	20230919	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	15	2	0.50	4219205	1403	6.59	3010	3020	3010	3905	2105	3005	3010.78	10.60	-57	3025	3015	3000	2990	2975	3007	2982	130	900	500	2160	5	1	25947500	784	4.12	0.27	12	0.01	733.00	11305.00	3300	20230508	-8.48	2570	20220930	17.51	3300	-8.48	20230508	2605	15.93	20230103	3300	-8.48	20230508	2570	17.51	20220930	0.79	N	002920	500	129 억	2749584	N	N	6	N	N
58	20230918	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-15	5	-0.50	63272975	21123	74.40	3010	3010	2985	3925	2115	3020	2995.44	10.59	-40	3070	3045	3005	2980	2940	3057	2992	130	905	500	2170	5	1	25947500	780	4.10	0.27	12	0.08	733.00	11305.00	3300	20230508	-8.94	2570	20220930	16.93	3300	-8.94	20230508	2605	15.36	20230103	3300	-8.94	20230508	2570	16.93	20220930	0.79	N	002920	500	129 억	2747833	N	N	6	N	N
59	20230918	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-25	5	-0.83	55602520	18565	65.39	3010	3010	2985	3925	2115	3020	2995.02	10.59	-499	3070	3045	3005	2980	2940	3057	2992	130	905	500	2170	5	1	25947500	777	4.09	0.26	12	0.07	733.00	11305.00	3300	20230508	-9.24	2570	20220930	16.54	3300	-9.24	20230508	2605	14.97	20230103	3300	-9.24	20230508	2570	16.54	20220930	0.79	N	002920	500	129 억	2747833	N	N	11	N	N
60	20230918	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-20	5	-0.66	50310205	16801	59.18	3010	3010	2985	3925	2115	3020	2994.48	10.59	-457	3070	3045	3005	2980	2940	3057	2992	130	905	500	2170	5	1	25947500	778	4.09	0.27	12	0.06	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.79	N	002920	500	129 억	2747833	N	N	11	N	N
61	20230918	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-30	5	-0.99	38176020	12756	44.93	3010	3010	2985	3925	2115	3020	2992.79	10.59	1361	3070	3045	3005	2980	2940	3057	2992	130	905	500	2170	5	1	25947500	776	4.08	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.79	N	002920	500	129 억	2747833	N	N	11	N	N
62	20230918	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-20	5	-0.66	25452600	8502	29.95	3010	3010	2985	3925	2115	3020	2993.72	10.59	1110	3070	3045	3005	2980	2940	3057	2992	130	905	500	2170	5	1	25947500	778	4.09	0.27	12	0.03	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.79	N	002920	500	129 억	2747833	N	N	11	N	N
63	20230918	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-30	5	-0.99	23484345	7845	27.63	3010	3010	2985	3925	2115	3020	2993.54	10.59	1100	3070	3045	3005	2980	2940	3057	2992	130	905	500	2170	5	1	25947500	776	4.08	0.26	12	0.03	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.79	N	002920	500	129 억	2747833	N	N	11	N	N
64	20230918	100131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-15	5	-0.50	21345940	7132	25.12	3010	3010	2985	3925	2115	3020	2992.98	10.59	1104	3070	3045	3005	2980	2940	3057	2992	130	905	500	2170	5	1	25947500	780	4.10	0.27	12	0.03	733.00	11305.00	3300	20230508	-8.94	2570	20220930	16.93	3300	-8.94	20230508	2605	15.36	20230103	3300	-8.94	20230508	2570	16.93	20220930	0.79	N	002920	500	129 억	2747833	N	N	11	N	N
65	20230918	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-20	5	-0.66	2791160	929	3.27	3010	3010	3000	3925	2115	3020	3004.48	10.59	-500	3070	3045	3005	2980	2940	3057	2992	130	905	500	2170	5	1	25947500	778	4.09	0.27	12	0.00	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.79	N	002920	500	129 억	2747833	N	N	11	N	N
66	20230915	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	40	2	1.34	85528220	28389	202.16	2965	3030	2965	3870	2090	2980	3012.72	10.59	-335	3026	3002	2966	2942	2906	3015	2955	130	890	500	2140	5	1	25947500	784	4.12	0.27	12	0.11	733.00	11305.00	3300	20230508	-8.48	2570	20220930	17.51	3300	-8.48	20230508	2605	15.93	20230103	3300	-8.48	20230508	2570	17.51	20220930	0.81	N	002920	500	129 억	2748152	N	N	11	N	N
67	20230915	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	35	2	1.17	83030770	27562	196.27	2965	3030	2965	3870	2090	2980	3012.51	10.59	-320	3026	3002	2966	2942	2906	3015	2955	130	890	500	2140	5	1	25947500	782	4.11	0.27	12	0.11	733.00	11305.00	3300	20230508	-8.64	2570	20220930	17.32	3300	-8.64	20230508	2605	15.74	20230103	3300	-8.64	20230508	2570	17.32	20220930	0.81	N	002920	500	129 억	2748152	N	N	64	N	N
68	20230915	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	30	2	1.01	59142490	19641	139.86	2965	3030	2965	3870	2090	2980	3011.18	10.59	-337	3026	3002	2966	2942	2906	3015	2955	130	890	500	2140	5	1	25947500	781	4.11	0.27	12	0.08	733.00	11305.00	3300	20230508	-8.79	2570	20220930	17.12	3300	-8.79	20230508	2605	15.55	20230103	3300	-8.79	20230508	2570	17.12	20220930	0.81	N	002920	500	129 억	2748152	N	N	64	N	N
69	20230915	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3030	50	2	1.68	54283360	18029	128.38	2965	3030	2965	3870	2090	2980	3010.89	10.59	-514	3026	3002	2966	2942	2906	3015	2955	130	890	500	2140	5	1	25947500	786	4.13	0.27	12	0.07	733.00	11305.00	3300	20230508	-8.18	2570	20220930	17.90	3300	-8.18	20230508	2605	16.31	20230103	3300	-8.18	20230508	2570	17.90	20220930	0.81	N	002920	500	129 억	2748152	N	N	64	N	N
70	20230915	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3025	45	2	1.51	34297905	11421	81.33	2965	3025	2965	3870	2090	2980	3003.06	10.59	-4	3026	3002	2966	2942	2906	3015	2955	130	890	500	2140	5	1	25947500	785	4.13	0.27	12	0.04	733.00	11305.00	3300	20230508	-8.33	2570	20220930	17.70	3300	-8.33	20230508	2605	16.12	20230103	3300	-8.33	20230508	2570	17.70	20220930	0.81	N	002920	500	129 억	2748152	N	N	64	N	N
71	20230915	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	20	2	0.67	27037475	9012	64.17	2965	3020	2965	3870	2090	2980	3000.16	10.59	868	3026	3002	2966	2942	2906	3015	2955	130	890	500	2140	5	1	25947500	778	4.09	0.27	12	0.03	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.81	N	002920	500	129 억	2748152	N	N	64	N	N
72	20230915	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	30	2	1.01	19384975	6468	46.06	2965	3015	2965	3870	2090	2980	2997.06	10.59	864	3026	3002	2966	2942	2906	3015	2955	130	890	500	2140	5	1	25947500	781	4.11	0.27	12	0.02	733.00	11305.00	3300	20230508	-8.79	2570	20220930	17.12	3300	-8.79	20230508	2605	15.55	20230103	3300	-8.79	20230508	2570	17.12	20220930	0.81	N	002920	500	129 억	2748152	N	N	64	N	N
73	20230915	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	2713435	915	6.52	2965	2975	2965	3870	2090	2980	2965.50	10.59	47	3026	3002	2966	2942	2906	3015	2955	130	890	500	2140	5	1	25947500	772	4.06	0.26	12	0.00	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.81	N	002920	500	129 억	2748152	N	N	64	N	N
74	20230914	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	40	2	1.36	41613460	14009	77.94	2930	2990	2930	3820	2060	2940	2970.48	10.59	760	3006	2972	2951	2917	2896	2990	2935	130	880	500	2110	5	1	25947500	773	4.07	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.79	N	002920	500	129 억	2747545	N	N	64	N	N
75	20230914	150130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	50	2	1.70	32740230	11036	61.40	2930	2990	2930	3820	2060	2940	2966.68	10.59	424	3006	2972	2951	2917	2896	2990	2935	130	880	500	2110	5	1	25947500	776	4.08	0.26	12	0.04	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.79	N	002920	500	129 억	2747545	N	N	3	N	N
76	20230914	140130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	50	2	1.70	27607755	9317	51.84	2930	2990	2930	3820	2060	2940	2963.16	10.59	296	3006	2972	2951	2917	2896	2990	2935	130	880	500	2110	5	1	25947500	776	4.08	0.26	12	0.04	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.79	N	002920	500	129 억	2747545	N	N	3	N	N
77	20230914	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	30	2	1.02	17958470	6077	33.81	2930	2975	2930	3820	2060	2940	2955.15	10.59	-77	3006	2972	2951	2917	2896	2990	2935	130	880	500	2110	5	1	25947500	771	4.05	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.79	N	002920	500	129 억	2747545	N	N	3	N	N
78	20230914	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	30	2	1.02	16794985	5685	31.63	2930	2975	2930	3820	2060	2940	2954.26	10.59	-121	3006	2972	2951	2917	2896	2990	2935	130	880	500	2110	5	1	25947500	771	4.05	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.79	N	002920	500	129 억	2747545	N	N	3	N	N
79	20230914	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	20	2	0.68	9672045	3282	18.26	2930	2960	2930	3820	2060	2940	2947.00	10.59	-130	3006	2972	2951	2917	2896	2990	2935	130	880	500	2110	5	1	25947500	768	4.04	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.79	N	002920	500	129 억	2747545	N	N	3	N	N
80	20230914	100129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	15	2	0.51	7410000	2517	14.00	2930	2955	2930	3820	2060	2940	2943.98	10.59	-128	3006	2972	2951	2917	2896	2990	2935	130	880	500	2110	5	1	25947500	767	4.03	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.45	2570	20220930	14.98	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2570	14.98	20220930	0.79	N	002920	500	129 억	2747545	N	N	3	N	N
81	20230914	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	0	3	0.00	246925	84	0.47	2930	2945	2930	3820	2060	2940	2939.58	10.59	-74	3006	2972	2951	2917	2896	2990	2935	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.79	N	002920	500	129 억	2747545	N	N	3	N	N
82	20230913	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	25	2	0.86	53006960	17938	69.68	2935	2985	2930	3785	2045	2915	2955.01	10.59	612	3055	2985	2950	2880	2845	2967	2862	130	870	500	2090	5	1	25947500	763	4.01	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.77	N	002920	500	129 억	2746933	N	N	3	N	N
83	20230913	150129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	25	2	0.86	50189365	16979	65.96	2935	2985	2930	3785	2045	2915	2955.97	10.59	708	3055	2985	2950	2880	2845	2967	2862	130	870	500	2090	5	1	25947500	763	4.01	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.77	N	002920	500	129 억	2746933	N	N	2	N	N
84	20230913	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	40	2	1.37	45944245	15535	60.35	2935	2985	2930	3785	2045	2915	2957.47	10.59	265	3055	2985	2950	2880	2845	2967	2862	130	870	500	2090	5	1	25947500	767	4.03	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.45	2570	20220930	14.98	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2570	14.98	20220930	0.77	N	002920	500	129 억	2746933	N	N	2	N	N
85	20230913	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	40	2	1.37	44753005	15131	58.78	2935	2985	2930	3785	2045	2915	2957.70	10.59	265	3055	2985	2950	2880	2845	2967	2862	130	870	500	2090	5	1	25947500	767	4.03	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.45	2570	20220930	14.98	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2570	14.98	20220930	0.77	N	002920	500	129 억	2746933	N	N	2	N	N
86	20230913	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	45	2	1.54	42717875	14439	56.09	2935	2985	2930	3785	2045	2915	2958.51	10.59	265	3055	2985	2950	2880	2845	2967	2862	130	870	500	2090	5	1	25947500	768	4.04	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.77	N	002920	500	129 억	2746933	N	N	2	N	N
87	20230913	110130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	45	2	1.54	25603995	8660	33.64	2935	2985	2930	3785	2045	2915	2956.58	10.59	505	3055	2985	2950	2880	2845	2967	2862	130	870	500	2090	5	1	25947500	768	4.04	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.77	N	002920	500	129 억	2746933	N	N	2	N	N
88	20230913	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	55	2	1.89	15787615	5355	20.80	2935	2975	2930	3785	2045	2915	2948.20	10.59	46	3055	2985	2950	2880	2845	2967	2862	130	870	500	2090	5	1	25947500	771	4.05	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.77	N	002920	500	129 억	2746933	N	N	2	N	N
89	20230913	090130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	20	2	0.69	1467500	500	1.94	2935	2935	2935	3785	2045	2915	2935.00	10.59	-32	3055	2985	2950	2880	2845	2967	2862	130	870	500	2090	5	1	25947500	762	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.77	N	002920	500	129 억	2746933	N	N	2	N	N
90	20230912	160130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-80	5	-2.67	75924470	25737	105.65	2995	3020	2915	3890	2100	2995	2950.09	10.62	-9013	3078	3036	2983	2941	2888	3057	2962	130	895	500	2150	5	1	25947500	756	3.98	0.26	12	0.10	733.00	11305.00	3300	20230508	-11.67	2570	20220930	13.42	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2570	13.42	20220930	0.74	N	002920	500	129 억	2755963	N	N	2	N	N
91	20230912	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-50	5	-1.67	55359270	18699	76.76	2995	3020	2935	3890	2100	2995	2960.55	10.62	-3440	3078	3036	2983	2941	2888	3057	2962	130	895	500	2150	5	1	25947500	764	4.02	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.76	2570	20220930	14.59	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2570	14.59	20220930	0.74	N	002920	500	129 억	2755963	N	N	5	N	N
92	20230912	140131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-50	5	-1.67	53573380	18092	74.27	2995	3020	2935	3890	2100	2995	2961.16	10.62	-3228	3078	3036	2983	2941	2888	3057	2962	130	895	500	2150	5	1	25947500	764	4.02	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.76	2570	20220930	14.59	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2570	14.59	20220930	0.74	N	002920	500	129 억	2755963	N	N	5	N	N
93	20230912	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-60	5	-2.00	50793395	17148	70.39	2995	3020	2935	3890	2100	2995	2962.06	10.62	-2487	3078	3036	2983	2941	2888	3057	2962	130	895	500	2150	5	1	25947500	762	4.00	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.74	N	002920	500	129 억	2755963	N	N	5	N	N
94	20230912	120128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-20	5	-0.67	28252035	9491	38.96	2995	3020	2960	3890	2100	2995	2976.72	10.62	-1470	3078	3036	2983	2941	2888	3057	2962	130	895	500	2150	5	1	25947500	772	4.06	0.26	12	0.04	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.74	N	002920	500	129 억	2755963	N	N	5	N	N
95	20230912	110130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-25	5	-0.83	22746285	7638	31.35	2995	3020	2960	3890	2100	2995	2978.04	10.62	-667	3078	3036	2983	2941	2888	3057	2962	130	895	500	2150	5	1	25947500	771	4.05	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.74	N	002920	500	129 억	2755963	N	N	5	N	N
96	20230912	100129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-25	5	-0.83	19654500	6598	27.09	2995	3020	2960	3890	2100	2995	2978.86	10.62	286	3078	3036	2983	2941	2888	3057	2962	130	895	500	2150	5	1	25947500	771	4.05	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.74	N	002920	500	129 억	2755963	N	N	5	N	N
97	20230912	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	5	2	0.17	3495435	1167	4.79	2995	3000	2995	3890	2100	2995	2995.23	10.62	324	3078	3036	2983	2941	2888	3057	2962	130	895	500	2150	5	1	25947500	778	4.09	0.27	12	0.00	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.74	N	002920	500	129 억	2755963	N	N	5	N	N
98	20230911	160129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	55	2	1.87	72311270	24360	114.43	2935	3025	2930	3820	2060	2940	2968.44	10.61	3425	2976	2957	2936	2917	2896	2967	2927	130	880	500	2110	5	1	25947500	777	4.09	0.26	12	0.09	733.00	11305.00	3300	20230508	-9.24	2570	20220930	16.54	3300	-9.24	20230508	2605	14.97	20230103	3300	-9.24	20230508	2570	16.54	20220930	0.74	N	002920	500	129 억	2752538	N	N	5	N	N
99	20230911	150130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	30	2	1.02	70340570	23701	111.34	2935	3025	2930	3820	2060	2940	2967.83	10.61	3432	2976	2957	2936	2917	2896	2967	2927	130	880	500	2110	5	1	25947500	771	4.05	0.26	12	0.09	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.74	N	002920	500	129 억	2752538	N	N	5	N	N
100	20230911	140130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	30	2	1.02	68919810	23223	109.09	2935	3025	2930	3820	2060	2940	2967.74	10.61	3289	2976	2957	2936	2917	2896	2967	2927	130	880	500	2110	5	1	25947500	771	4.05	0.26	12	0.09	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.74	N	002920	500	129 억	2752538	N	N	5	N	N
101	20230911	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	40	2	1.36	62750640	21149	99.35	2935	3025	2930	3820	2060	2940	2967.07	10.61	3138	2976	2957	2936	2917	2896	2967	2927	130	880	500	2110	5	1	25947500	773	4.07	0.26	12	0.08	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.74	N	002920	500	129 억	2752538	N	N	5	N	N
102	20230911	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	20	2	0.68	31877200	10806	50.76	2935	2980	2930	3820	2060	2940	2949.95	10.61	751	2976	2957	2936	2917	2896	2967	2927	130	880	500	2110	5	1	25947500	768	4.04	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.74	N	002920	500	129 억	2752538	N	N	5	N	N
103	20230911	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	20	2	0.68	23348435	7911	37.16	2935	2980	2930	3820	2060	2940	2951.39	10.61	484	2976	2957	2936	2917	2896	2967	2927	130	880	500	2110	5	1	25947500	768	4.04	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.74	N	002920	500	129 억	2752538	N	N	5	N	N
104	20230911	100129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	30	2	1.02	15556080	5279	24.80	2935	2980	2930	3820	2060	2940	2946.79	10.61	99	2976	2957	2936	2917	2896	2967	2927	130	880	500	2110	5	1	25947500	771	4.05	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.74	N	002920	500	129 억	2752538	N	N	5	N	N
105	20230911	090128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-10	5	-0.34	507745	173	0.81	2935	2935	2930	3820	2060	2940	2934.94	10.61	-6	2976	2957	2936	2917	2896	2967	2927	130	880	500	2110	5	1	25947500	760	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.21	2570	20220930	14.01	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2570	14.01	20220930	0.74	N	002920	500	129 억	2752538	N	N	5	N	N
106	20230908	160130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-10	5	-0.34	62193420	21243	131.57	2930	2955	2915	3835	2065	2950	2927.70	10.61	-740	3030	2990	2960	2920	2890	2975	2905	130	885	500	2120	5	1	25947500	763	4.01	0.26	12	0.08	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.74	N	002920	500	129 억	2753258	N	N	5	N	N
107	20230908	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-5	5	-0.17	60609780	20702	128.22	2930	2955	2915	3835	2065	2950	2927.73	10.61	-714	3030	2990	2960	2920	2890	2975	2905	130	885	500	2120	5	1	25947500	764	4.02	0.26	12	0.08	733.00	11305.00	3300	20230508	-10.76	2570	20220930	14.59	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2570	14.59	20220930	0.74	N	002920	500	129 억	2753258	N	N	8	N	N
108	20230908	140130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-30	5	-1.02	53633075	18321	113.47	2930	2955	2915	3835	2065	2950	2927.41	10.61	-603	3030	2990	2960	2920	2890	2975	2905	130	885	500	2120	5	1	25947500	758	3.98	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.52	2570	20220930	13.62	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2570	13.62	20220930	0.74	N	002920	500	129 억	2753258	N	N	8	N	N
109	20230908	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-15	5	-0.51	43174635	14748	91.34	2930	2955	2915	3835	2065	2950	2927.49	10.61	-520	3030	2990	2960	2920	2890	2975	2905	130	885	500	2120	5	1	25947500	762	4.00	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.74	N	002920	500	129 억	2753258	N	N	8	N	N
110	20230908	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-25	5	-0.85	40031905	13677	84.71	2930	2955	2915	3835	2065	2950	2926.95	10.61	-519	3030	2990	2960	2920	2890	2975	2905	130	885	500	2120	5	1	25947500	759	3.99	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.36	2570	20220930	13.81	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2570	13.81	20220930	0.74	N	002920	500	129 억	2753258	N	N	8	N	N
111	20230908	110130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-20	5	-0.68	36695725	12538	77.65	2930	2955	2920	3835	2065	2950	2926.76	10.61	-519	3030	2990	2960	2920	2890	2975	2905	130	885	500	2120	5	1	25947500	760	4.00	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.21	2570	20220930	14.01	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2570	14.01	20220930	0.74	N	002920	500	129 억	2753258	N	N	8	N	N
112	20230908	100129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-10	5	-0.34	7548970	2566	15.89	2930	2955	2930	3835	2065	2950	2941.92	10.61	-415	3030	2990	2960	2920	2890	2975	2905	130	885	500	2120	5	1	25947500	763	4.01	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.74	N	002920	500	129 억	2753258	N	N	8	N	N
113	20230908	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-20	5	-0.68	574280	196	1.21	2930	2930	2930	3835	2065	2950	2930.00	10.61	-5	3030	2990	2960	2920	2890	2975	2905	130	885	500	2120	5	1	25947500	760	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.21	2570	20220930	14.01	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2570	14.01	20220930	0.74	N	002920	500	129 억	2753258	N	N	8	N	N
114	20230907	160130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-30	5	-1.01	47616395	16146	67.03	2975	3000	2930	3870	2090	2980	2948.79	10.62	-1691	3036	3007	2981	2952	2926	3022	2967	130	890	500	2140	5	1	25947500	765	4.02	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.76	N	002920	500	129 억	2754706	N	N	8	N	N
115	20230907	150129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-40	5	-1.34	46755175	15854	65.82	2975	3000	2930	3870	2090	2980	2948.78	10.62	-1667	3036	3007	2981	2952	2926	3022	2967	130	890	500	2140	5	1	25947500	763	4.01	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.76	N	002920	500	129 억	2754706	N	N	11	N	N
116	20230907	140129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	-45	5	-1.51	40338520	13667	56.74	2975	3000	2930	3870	2090	2980	2951.17	10.62	-1218	3036	3007	2981	2952	2926	3022	2967	130	890	500	2140	5	1	25947500	762	4.00	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.76	N	002920	500	129 억	2754706	N	N	11	N	N
117	20230907	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-30	5	-1.01	35449695	12003	49.83	2975	3000	2930	3870	2090	2980	2953.03	10.62	-988	3036	3007	2981	2952	2926	3022	2967	130	890	500	2140	5	1	25947500	765	4.02	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.76	N	002920	500	129 억	2754706	N	N	11	N	N
118	20230907	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	23061375	7787	32.33	2975	3000	2940	3870	2090	2980	2961.12	10.62	-1046	3036	3007	2981	2952	2926	3022	2967	130	890	500	2140	5	1	25947500	769	4.05	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.15	2570	20220930	15.37	3300	-10.15	20230508	2605	13.82	20230103	3300	-10.15	20230508	2570	15.37	20220930	0.76	N	002920	500	129 억	2754706	N	N	11	N	N
119	20230907	110129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-30	5	-1.01	19721915	6655	27.63	2975	3000	2940	3870	2090	2980	2963.05	10.62	-1038	3036	3007	2981	2952	2926	3022	2967	130	890	500	2140	5	1	25947500	765	4.02	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.76	N	002920	500	129 억	2754706	N	N	11	N	N
120	20230907	100129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	9620650	3236	13.44	2975	3000	2960	3870	2090	2980	2972.63	10.62	-817	3036	3007	2981	2952	2926	3022	2967	130	890	500	2140	5	1	25947500	772	4.06	0.26	12	0.01	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.76	N	002920	500	129 억	2754706	N	N	11	N	N
121	20230907	090130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-15	5	-0.50	1309175	440	1.83	2975	2975	2965	3870	2090	2980	2972.58	10.62	-83	3036	3007	2981	2952	2926	3022	2967	130	890	500	2140	5	1	25947500	769	4.05	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.15	2570	20220930	15.37	3300	-10.15	20230508	2605	13.82	20230103	3300	-10.15	20230508	2570	15.37	20220930	0.76	N	002920	500	129 억	2754706	N	N	11	N	N
122	20230906	160129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	20	2	0.68	71648065	24086	72.62	2955	3010	2955	3845	2075	2960	2974.65	10.62	-608	3013	2986	2968	2941	2923	2977	2932	130	885	500	2130	5	1	25947500	773	4.07	0.26	12	0.09	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.75	N	002920	500	129 억	2755322	N	N	11	N	N
123	20230906	150129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	20	2	0.68	65278625	21946	66.17	2955	3010	2955	3845	2075	2960	2974.51	10.62	-617	3013	2986	2968	2941	2923	2977	2932	130	885	500	2130	5	1	25947500	773	4.07	0.26	12	0.08	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.75	N	002920	500	129 억	2755322	N	N	19	N	N
124	20230906	140130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	25	2	0.84	51226135	17242	51.98	2955	3010	2955	3845	2075	2960	2971.01	10.62	239	3013	2986	2968	2941	2923	2977	2932	130	885	500	2130	5	1	25947500	775	4.07	0.26	12	0.07	733.00	11305.00	3300	20230508	-9.55	2570	20220930	16.15	3300	-9.55	20230508	2605	14.59	20230103	3300	-9.55	20230508	2570	16.15	20220930	0.75	N	002920	500	129 억	2755322	N	N	19	N	N
125	20230906	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	49165090	16550	49.90	2955	3010	2955	3845	2075	2960	2970.70	10.62	575	3013	2986	2968	2941	2923	2977	2932	130	885	500	2130	5	1	25947500	772	4.06	0.26	12	0.06	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.75	N	002920	500	129 억	2755322	N	N	19	N	N
126	20230906	120130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	30	2	1.01	48980190	16488	49.71	2955	3010	2955	3845	2075	2960	2970.66	10.62	580	3013	2986	2968	2941	2923	2977	2932	130	885	500	2130	5	1	25947500	776	4.08	0.26	12	0.06	733.00	11305.00	3300	20230508	-9.39	2570	20220930	16.34	3300	-9.39	20230508	2605	14.78	20230103	3300	-9.39	20230508	2570	16.34	20220930	0.75	N	002920	500	129 억	2755322	N	N	19	N	N
127	20230906	110129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	10	2	0.34	47322775	15930	48.03	2955	3010	2955	3845	2075	2960	2970.67	10.62	580	3013	2986	2968	2941	2923	2977	2932	130	885	500	2130	5	1	25947500	771	4.05	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.75	N	002920	500	129 억	2755322	N	N	19	N	N
128	20230906	100128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	40291535	13564	40.89	2955	3010	2955	3845	2075	2960	2970.48	10.62	579	3013	2986	2968	2941	2923	2977	2932	130	885	500	2130	5	1	25947500	772	4.06	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.75	N	002920	500	129 억	2755322	N	N	19	N	N
129	20230906	090129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	0	3	0.00	17753550	6007	18.11	2955	2960	2955	3845	2075	2960	2955.48	10.62	306	3013	2986	2968	2941	2923	2977	2932	130	885	500	2130	5	1	25947500	768	4.04	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.75	N	002920	500	129 억	2755322	N	N	19	N	N
130	20230905	160129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-35	5	-1.17	97474600	32872	142.57	2995	2995	2950	3890	2100	2995	2965.28	10.62	-554	3045	3020	3005	2980	2965	3012	2972	130	895	500	2150	5	1	25947500	768	4.04	0.26	12	0.13	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.74	N	002920	500	129 억	2756061	N	N	19	N	N
131	20230905	150129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-45	5	-1.50	95259145	32123	139.32	2995	2995	2950	3890	2100	2995	2965.45	10.62	-578	3045	3020	3005	2980	2965	3012	2972	130	895	500	2150	5	1	25947500	765	4.02	0.26	12	0.12	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.74	N	002920	500	129 억	2756061	N	N	51	N	N
132	20230905	140130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-40	5	-1.34	85916430	28957	125.59	2995	2995	2955	3890	2100	2995	2967.03	10.62	-574	3045	3020	3005	2980	2965	3012	2972	130	895	500	2150	5	1	25947500	767	4.03	0.26	12	0.11	733.00	11305.00	3300	20230508	-10.45	2570	20220930	14.98	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2570	14.98	20220930	0.74	N	002920	500	129 억	2756061	N	N	51	N	N
133	20230905	130125	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-35	5	-1.17	80060790	26977	117.00	2995	2995	2955	3890	2100	2995	2967.74	10.62	-62	3045	3020	3005	2980	2965	3012	2972	130	895	500	2150	5	1	25947500	768	4.04	0.26	12	0.10	733.00	11305.00	3300	20230508	-10.30	2570	20220930	15.18	3300	-10.30	20230508	2605	13.63	20230103	3300	-10.30	20230508	2570	15.18	20220930	0.74	N	002920	500	129 억	2756061	N	N	51	N	N
134	20230905	120130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-20	5	-0.67	68466215	23060	100.01	2995	2995	2955	3890	2100	2995	2969.05	10.62	-31	3045	3020	3005	2980	2965	3012	2972	130	895	500	2150	5	1	25947500	772	4.06	0.26	12	0.09	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.74	N	002920	500	129 억	2756061	N	N	51	N	N
135	20230905	110129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-25	5	-0.83	36962070	12435	53.93	2995	2995	2965	3890	2100	2995	2972.42	10.62	1317	3045	3020	3005	2980	2965	3012	2972	130	895	500	2150	5	1	25947500	771	4.05	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.74	N	002920	500	129 억	2756061	N	N	51	N	N
136	20230905	100128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-25	5	-0.83	21213440	7128	30.91	2995	2995	2965	3890	2100	2995	2976.07	10.62	-56	3045	3020	3005	2980	2965	3012	2972	130	895	500	2150	5	1	25947500	771	4.05	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.74	N	002920	500	129 억	2756061	N	N	51	N	N
137	20230905	090128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-15	5	-0.50	2000205	668	2.90	2995	2995	2980	3890	2100	2995	2994.32	10.62	91	3045	3020	3005	2980	2965	3012	2972	130	895	500	2150	5	1	25947500	773	4.07	0.26	12	0.00	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.74	N	002920	500	129 억	2756061	N	N	51	N	N
138	20230904	160128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-40	5	-1.32	69196030	23007	33.58	3025	3030	2990	3945	2125	3035	3007.61	10.66	-9566	3111	3072	3026	2987	2941	3050	2965	130	910	500	2180	5	1	25947500	777	4.09	0.26	12	0.09	733.00	11305.00	3300	20230508	-9.24	2570	20220930	16.54	3300	-9.24	20230508	2605	14.97	20230103	3300	-9.24	20230508	2570	16.54	20220930	0.73	N	002920	500	129 억	2765546	N	N	51	N	N
139	20230904	150127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-35	5	-1.15	66077020	21966	32.06	3025	3030	2990	3945	2125	3035	3008.15	10.66	-9397	3111	3072	3026	2987	2941	3050	2965	130	910	500	2180	5	1	25947500	778	4.09	0.27	12	0.08	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.73	N	002920	500	129 억	2765546	N	N	5	N	N
140	20230904	140127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-20	5	-0.66	63235955	21019	30.67	3025	3030	2990	3945	2125	3035	3008.51	10.66	-9258	3111	3072	3026	2987	2941	3050	2965	130	910	500	2180	5	1	25947500	782	4.11	0.27	12	0.08	733.00	11305.00	3300	20230508	-8.64	2570	20220930	17.32	3300	-8.64	20230508	2605	15.74	20230103	3300	-8.64	20230508	2570	17.32	20220930	0.73	N	002920	500	129 억	2765546	N	N	5	N	N
141	20230904	130129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-30	5	-0.99	58380975	19405	28.32	3025	3030	2990	3945	2125	3035	3008.55	10.66	-8455	3111	3072	3026	2987	2941	3050	2965	130	910	500	2180	5	1	25947500	780	4.10	0.27	12	0.07	733.00	11305.00	3300	20230508	-8.94	2570	20220930	16.93	3300	-8.94	20230508	2605	15.36	20230103	3300	-8.94	20230508	2570	16.93	20220930	0.73	N	002920	500	129 억	2765546	N	N	5	N	N
142	20230904	120127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-25	5	-0.82	52223960	17351	25.32	3025	3030	2990	3945	2125	3035	3009.85	10.66	-8000	3111	3072	3026	2987	2941	3050	2965	130	910	500	2180	5	1	25947500	781	4.11	0.27	12	0.07	733.00	11305.00	3300	20230508	-8.79	2570	20220930	17.12	3300	-8.79	20230508	2605	15.55	20230103	3300	-8.79	20230508	2570	17.12	20220930	0.73	N	002920	500	129 억	2765546	N	N	5	N	N
143	20230904	110126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3020	-15	5	-0.49	41400770	13746	20.06	3025	3030	2990	3945	2125	3035	3011.84	10.66	-5745	3111	3072	3026	2987	2941	3050	2965	130	910	500	2180	5	1	25947500	784	4.12	0.27	12	0.05	733.00	11305.00	3300	20230508	-8.48	2570	20220930	17.51	3300	-8.48	20230508	2605	15.93	20230103	3300	-8.48	20230508	2570	17.51	20220930	0.73	N	002920	500	129 억	2765546	N	N	5	N	N
144	20230904	100126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-30	5	-0.99	23252650	7705	11.24	3025	3030	2990	3945	2125	3035	3017.87	10.66	-2573	3111	3072	3026	2987	2941	3050	2965	130	910	500	2180	5	1	25947500	780	4.10	0.27	12	0.03	733.00	11305.00	3300	20230508	-8.94	2570	20220930	16.93	3300	-8.94	20230508	2605	15.36	20230103	3300	-8.94	20230508	2570	16.93	20220930	0.73	N	002920	500	129 억	2765546	N	N	5	N	N
145	20230904	090128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	-25	5	-0.82	2807235	930	1.36	3025	3025	3010	3945	2125	3035	3018.53	10.66	-649	3111	3072	3026	2987	2941	3050	2965	130	910	500	2180	5	1	25947500	781	4.11	0.27	12	0.00	733.00	11305.00	3300	20230508	-8.79	2570	20220930	17.12	3300	-8.79	20230508	2605	15.55	20230103	3300	-8.79	20230508	2570	17.12	20220930	0.73	N	002920	500	129 억	2765546	N	N	5	N	N
146	20230901	160127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-10	5	-0.33	206460825	68457	84.91	3060	3065	2980	3955	2135	3045	3015.29	10.73	-17881	3148	3096	3013	2961	2878	3122	2987	130	910	500	2190	5	1	25947500	788	4.14	0.27	12	0.26	733.00	11305.00	3300	20230508	-8.03	2570	20220930	18.09	3300	-8.03	20230508	2605	16.51	20230103	3300	-8.03	20230508	2570	18.09	20220930	0.73	N	002920	500	129 억	2783292	N	N	5	N	N
147	20230901	150128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-40	5	-1.31	192235410	63753	79.08	3060	3065	2980	3955	2135	3045	3014.94	10.73	-17099	3148	3096	3013	2961	2878	3122	2987	130	910	500	2190	5	1	25947500	780	4.10	0.27	12	0.25	733.00	11305.00	3300	20230508	-8.94	2570	20220930	16.93	3300	-8.94	20230508	2605	15.36	20230103	3300	-8.94	20230508	2570	16.93	20220930	0.73	N	002920	500	129 억	2783292	N	N	1	N	N
148	20230901	140127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3000	-45	5	-1.48	172637460	57217	70.97	3060	3065	2980	3955	2135	3045	3016.85	10.73	-15632	3148	3096	3013	2961	2878	3122	2987	130	910	500	2190	5	1	25947500	778	4.09	0.27	12	0.22	733.00	11305.00	3300	20230508	-9.09	2570	20220930	16.73	3300	-9.09	20230508	2605	15.16	20230103	3300	-9.09	20230508	2570	16.73	20220930	0.73	N	002920	500	129 억	2783292	N	N	1	N	N
149	20230901	130128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	-50	5	-1.64	147912530	48944	60.71	3060	3065	2985	3955	2135	3045	3021.70	10.73	-12891	3148	3096	3013	2961	2878	3122	2987	130	910	500	2190	5	1	25947500	777	4.09	0.26	12	0.19	733.00	11305.00	3300	20230508	-9.24	2570	20220930	16.54	3300	-9.24	20230508	2605	14.97	20230103	3300	-9.24	20230508	2570	16.54	20220930	0.73	N	002920	500	129 억	2783292	N	N	1	N	N
150	20230901	120127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3015	-30	5	-0.99	121638340	40168	49.82	3060	3065	2990	3955	2135	3045	3027.90	10.73	-13430	3148	3096	3013	2961	2878	3122	2987	130	910	500	2190	5	1	25947500	782	4.11	0.27	12	0.15	733.00	11305.00	3300	20230508	-8.64	2570	20220930	17.32	3300	-8.64	20230508	2605	15.74	20230103	3300	-8.64	20230508	2570	17.32	20220930	0.73	N	002920	500	129 억	2783292	N	N	1	N	N
151	20230901	110126	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3035	-10	5	-0.33	121222210	40030	49.65	3060	3065	2990	3955	2135	3045	3027.95	10.73	-13430	3148	3096	3013	2961	2878	3122	2987	130	910	500	2190	5	1	25947500	788	4.14	0.27	12	0.15	733.00	11305.00	3300	20230508	-8.03	2570	20220930	18.09	3300	-8.03	20230508	2605	16.51	20230103	3300	-8.03	20230508	2570	18.09	20220930	0.73	N	002920	500	129 억	2783292	N	N	1	N	N
152	20230901	100127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3005	-40	5	-1.31	71405760	23623	29.30	3060	3065	2990	3955	2135	3045	3021.95	10.73	1449	3148	3096	3013	2961	2878	3122	2987	130	910	500	2190	5	1	25947500	780	4.10	0.27	12	0.09	733.00	11305.00	3300	20230508	-8.94	2570	20220930	16.93	3300	-8.94	20230508	2605	15.36	20230103	3300	-8.94	20230508	2570	16.93	20220930	0.73	N	002920	500	129 억	2783292	N	N	1	N	N
153	20230901	090127	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	0	3	0.00	7914655	2594	3.22	3060	3065	3045	3955	2135	3045	3053.82	10.73	-643	3148	3096	3013	2961	2878	3122	2987	130	910	500	2190	5	1	25947500	790	4.15	0.27	12	0.01	733.00	11305.00	3300	20230508	-7.73	2570	20220930	18.48	3300	-7.73	20230508	2605	16.89	20230103	3300	-7.73	20230508	2570	18.48	20220930	0.73	N	002920	500	129 억	2783292	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History