KissMeData/002920/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

43 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	20240229	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	26821220	9196	74.63	2950	2950	2900	3795	2045	2920	2916.58	10.19	-1690	2966	2942	2911	2887	2856	2955	2900	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.52	2710	20240126	7.75	3025	-3.47	20240206	2710	7.75	20240126	3300	-11.52	20230508	2710	7.75	20240126	0.42	N	002920	500	129 억	2644634	N	N	45	N	N
3	20240229	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-5	5	-0.17	19779845	6777	55.00	2950	2950	2905	3795	2045	2920	2918.65	10.19	-280	2966	2942	2911	2887	2856	2955	2900	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.67	2710	20240126	7.56	3025	-3.64	20240206	2710	7.56	20240126	3300	-11.67	20230508	2710	7.56	20240126	0.42	N	002920	500	129 억	2644634	N	N	126	N	N
4	20240229	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	19348210	6629	53.80	2950	2950	2905	3795	2045	2920	2918.70	10.19	-205	2966	2942	2911	2887	2856	2955	2900	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.52	2710	20240126	7.75	3025	-3.47	20240206	2710	7.75	20240126	3300	-11.52	20230508	2710	7.75	20240126	0.42	N	002920	500	129 억	2644634	N	N	126	N	N
5	20240229	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	17670885	6053	49.12	2950	2950	2905	3795	2045	2920	2919.35	10.19	-177	2966	2942	2911	2887	2856	2955	2900	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.52	2710	20240126	7.75	3025	-3.47	20240206	2710	7.75	20240126	3300	-11.52	20230508	2710	7.75	20240126	0.42	N	002920	500	129 억	2644634	N	N	126	N	N
6	20240229	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	16435975	5630	45.69	2950	2950	2905	3795	2045	2920	2919.34	10.19	-177	2966	2942	2911	2887	2856	2955	2900	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.52	2710	20240126	7.75	3025	-3.47	20240206	2710	7.75	20240126	3300	-11.52	20230508	2710	7.75	20240126	0.42	N	002920	500	129 억	2644634	N	N	126	N	N
7	20240229	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	0	3	0.00	9959460	3402	27.61	2950	2950	2910	3795	2045	2920	2927.75	10.19	-175	2966	2942	2911	2887	2856	2955	2900	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.52	2710	20240126	7.75	3025	-3.47	20240206	2710	7.75	20240126	3300	-11.52	20230508	2710	7.75	20240126	0.42	N	002920	500	129 억	2644634	N	N	126	N	N
8	20240229	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-5	5	-0.17	6296650	2146	17.42	2950	2950	2915	3795	2045	2920	2934.80	10.19	-171	2966	2942	2911	2887	2856	2955	2900	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.67	2710	20240126	7.56	3025	-3.64	20240206	2710	7.56	20240126	3300	-11.67	20230508	2710	7.56	20240126	0.42	N	002920	500	129 억	2644634	N	N	126	N	N
9	20240229	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	15	2	0.51	2598815	883	7.17	2950	2950	2935	3795	2045	2920	2946.02	10.19	-180	2966	2942	2911	2887	2856	2955	2900	130	875	500	2100	5	1	25947500	762	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.06	2710	20240126	8.30	3025	-2.98	20240206	2710	8.30	20240126	3300	-11.06	20230508	2710	8.30	20240126	0.42	N	002920	500	129 억	2644634	N	N	126	N	N
10	20240228	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	20	2	0.69	35711205	12319	60.38	2915	2935	2880	3770	2030	2900	2898.87	10.19	72	2953	2926	2908	2881	2863	2922	2877	130	870	500	2080	5	1	25947500	758	3.98	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.52	2710	20240126	7.75	3025	-3.47	20240206	2710	7.75	20240126	3300	-11.52	20230508	2710	7.75	20240126	0.42	N	002920	500	129 억	2644545	N	N	126	N	N
11	20240228	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	20	2	0.69	34074005	11758	57.63	2915	2935	2880	3770	2030	2900	2897.94	10.19	-32	2953	2926	2908	2881	2863	2922	2877	130	870	500	2080	5	1	25947500	758	3.98	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.52	2710	20240126	7.75	3025	-3.47	20240206	2710	7.75	20240126	3300	-11.52	20230508	2710	7.75	20240126	0.42	N	002920	500	129 억	2644545	N	N	10	N	N
12	20240228	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	20	2	0.69	29660550	10241	50.20	2915	2935	2880	3770	2030	2900	2896.25	10.19	-54	2953	2926	2908	2881	2863	2922	2877	130	870	500	2080	5	1	25947500	758	3.98	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.52	2710	20240126	7.75	3025	-3.47	20240206	2710	7.75	20240126	3300	-11.52	20230508	2710	7.75	20240126	0.42	N	002920	500	129 억	2644545	N	N	10	N	N
13	20240228	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	10	2	0.34	25676650	8874	43.50	2915	2935	2880	3770	2030	2900	2893.47	10.19	-46	2953	2926	2908	2881	2863	2922	2877	130	870	500	2080	5	1	25947500	755	3.97	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.82	2710	20240126	7.38	3025	-3.80	20240206	2710	7.38	20240126	3300	-11.82	20230508	2710	7.38	20240126	0.42	N	002920	500	129 억	2644545	N	N	10	N	N
14	20240228	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	0	3	0.00	25285190	8739	42.83	2915	2935	2880	3770	2030	2900	2893.37	10.19	-41	2953	2926	2908	2881	2863	2922	2877	130	870	500	2080	5	1	25947500	752	3.96	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.12	2710	20240126	7.01	3025	-4.13	20240206	2710	7.01	20240126	3300	-12.12	20230508	2710	7.01	20240126	0.42	N	002920	500	129 억	2644545	N	N	10	N	N
15	20240228	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-10	5	-0.34	17170435	5927	29.05	2915	2935	2885	3770	2030	2900	2896.98	10.19	-14	2953	2926	2908	2881	2863	2922	2877	130	870	500	2080	5	1	25947500	750	3.94	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.42	2710	20240126	6.64	3025	-4.46	20240206	2710	6.64	20240126	3300	-12.42	20230508	2710	6.64	20240126	0.42	N	002920	500	129 억	2644545	N	N	10	N	N
16	20240228	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	10	2	0.34	6215025	2138	10.48	2915	2935	2900	3770	2030	2900	2906.94	10.19	-188	2953	2926	2908	2881	2863	2922	2877	130	870	500	2080	5	1	25947500	755	3.97	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.82	2710	20240126	7.38	3025	-3.80	20240206	2710	7.38	20240126	3300	-11.82	20230508	2710	7.38	20240126	0.42	N	002920	500	129 억	2644545	N	N	10	N	N
17	20240228	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	15	2	0.52	67000	23	0.11	2915	2915	2915	3770	2030	2900	2915.00	10.19	-3	2953	2926	2908	2881	2863	2922	2877	130	870	500	2080	5	1	25947500	756	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.67	2710	20240126	7.56	3025	-3.64	20240206	2710	7.56	20240126	3300	-11.67	20230508	2710	7.56	20240126	0.42	N	002920	500	129 억	2644545	N	N	10	N	N
18	20240227	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	59330260	20402	73.98	2900	2935	2890	3780	2040	2910	2908.06	10.20	-997	2990	2950	2930	2890	2870	2940	2880	130	870	500	2090	5	1	25947500	752	3.96	0.26	12	0.08	733.00	11305.00	3300	20230508	-12.12	2710	20240126	7.01	3025	-4.13	20240206	2710	7.01	20240126	3300	-12.12	20230508	2710	7.01	20240126	0.42	N	002920	500	129 억	2645542	N	N	10	N	N
19	20240227	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	52628850	18093	65.61	2900	2935	2890	3780	2040	2910	2908.80	10.20	-836	2990	2950	2930	2890	2870	2940	2880	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.82	2710	20240126	7.38	3025	-3.80	20240206	2710	7.38	20240126	3300	-11.82	20230508	2710	7.38	20240126	0.42	N	002920	500	129 억	2645542	N	N	15	N	N
20	20240227	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	47236250	16238	58.88	2900	2935	2890	3780	2040	2910	2908.99	10.20	-564	2990	2950	2930	2890	2870	2940	2880	130	870	500	2090	5	1	25947500	752	3.96	0.26	12	0.06	733.00	11305.00	3300	20230508	-12.12	2710	20240126	7.01	3025	-4.13	20240206	2710	7.01	20240126	3300	-12.12	20230508	2710	7.01	20240126	0.42	N	002920	500	129 억	2645542	N	N	15	N	N
21	20240227	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	34084940	11703	42.44	2900	2935	2890	3780	2040	2910	2912.50	10.20	-519	2990	2950	2930	2890	2870	2940	2880	130	870	500	2090	5	1	25947500	754	3.96	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.97	2710	20240126	7.20	3025	-3.97	20240206	2710	7.20	20240126	3300	-11.97	20230508	2710	7.20	20240126	0.42	N	002920	500	129 억	2645542	N	N	15	N	N
22	20240227	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	16499895	5676	20.58	2900	2925	2890	3780	2040	2910	2906.96	10.20	-391	2990	2950	2930	2890	2870	2940	2880	130	870	500	2090	5	1	25947500	759	3.99	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.36	2710	20240126	7.93	3025	-3.31	20240206	2710	7.93	20240126	3300	-11.36	20230508	2710	7.93	20240126	0.42	N	002920	500	129 억	2645542	N	N	15	N	N
23	20240227	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	15243885	5246	19.02	2900	2925	2890	3780	2040	2910	2905.81	10.20	-275	2990	2950	2930	2890	2870	2940	2880	130	870	500	2090	5	1	25947500	759	3.99	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.36	2710	20240126	7.93	3025	-3.31	20240206	2710	7.93	20240126	3300	-11.36	20230508	2710	7.93	20240126	0.42	N	002920	500	129 억	2645542	N	N	15	N	N
24	20240227	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	10	2	0.34	13124695	4519	16.39	2900	2920	2890	3780	2040	2910	2904.34	10.20	-131	2990	2950	2930	2890	2870	2940	2880	130	870	500	2090	5	1	25947500	758	3.98	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.52	2710	20240126	7.75	3025	-3.47	20240206	2710	7.75	20240126	3300	-11.52	20230508	2710	7.75	20240126	0.42	N	002920	500	129 억	2645542	N	N	15	N	N
25	20240227	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	2286230	788	2.86	2900	2910	2900	3780	2040	2910	2901.31	10.20	-78	2990	2950	2930	2890	2870	2940	2880	130	870	500	2090	5	1	25947500	752	3.96	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.12	2710	20240126	7.01	3025	-4.13	20240206	2710	7.01	20240126	3300	-12.12	20230508	2710	7.01	20240126	0.42	N	002920	500	129 억	2645542	N	N	15	N	N
26	20240226	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-60	5	-2.02	80698130	27577	217.85	2945	2970	2910	3860	2080	2970	2926.29	10.20	-124	3000	2985	2955	2940	2910	2992	2947	130	890	500	2130	5	1	25947500	755	3.97	0.26	12	0.11	733.00	11305.00	3300	20230508	-11.82	2710	20240126	7.38	3025	-3.80	20240206	2710	7.38	20240126	3300	-11.82	20230508	2710	7.38	20240126	0.42	N	002920	500	129 억	2645655	N	N	15	N	N
27	20240226	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-60	5	-2.02	73891140	25238	199.37	2945	2970	2910	3860	2080	2970	2927.77	10.20	-124	3000	2985	2955	2940	2910	2992	2947	130	890	500	2130	5	1	25947500	755	3.97	0.26	12	0.10	733.00	11305.00	3300	20230508	-11.82	2710	20240126	7.38	3025	-3.80	20240206	2710	7.38	20240126	3300	-11.82	20230508	2710	7.38	20240126	0.42	N	002920	500	129 억	2645655	N	N	4	N	N
28	20240226	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-55	5	-1.85	71931510	24566	194.06	2945	2970	2910	3860	2080	2970	2928.09	10.20	-118	3000	2985	2955	2940	2910	2992	2947	130	890	500	2130	5	1	25947500	756	3.98	0.26	12	0.09	733.00	11305.00	3300	20230508	-11.67	2710	20240126	7.56	3025	-3.64	20240206	2710	7.56	20240126	3300	-11.67	20230508	2710	7.56	20240126	0.42	N	002920	500	129 억	2645655	N	N	4	N	N
29	20240226	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-45	5	-1.52	56854275	19394	153.20	2945	2970	2915	3860	2080	2970	2931.54	10.20	-107	3000	2985	2955	2940	2910	2992	2947	130	890	500	2130	5	1	25947500	759	3.99	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.36	2710	20240126	7.93	3025	-3.31	20240206	2710	7.93	20240126	3300	-11.36	20230508	2710	7.93	20240126	0.42	N	002920	500	129 억	2645655	N	N	4	N	N
30	20240226	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-30	5	-1.01	52686985	17972	141.97	2945	2970	2915	3860	2080	2970	2931.62	10.20	-107	3000	2985	2955	2940	2910	2992	2947	130	890	500	2130	5	1	25947500	763	4.01	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.91	2710	20240126	8.49	3025	-2.81	20240206	2710	8.49	20240126	3300	-10.91	20230508	2710	8.49	20240126	0.42	N	002920	500	129 억	2645655	N	N	4	N	N
31	20240226	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-40	5	-1.35	49852685	17007	134.35	2945	2970	2915	3860	2080	2970	2931.30	10.20	-42	3000	2985	2955	2940	2910	2992	2947	130	890	500	2130	5	1	25947500	760	4.00	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.21	2710	20240126	8.12	3025	-3.14	20240206	2710	8.12	20240126	3300	-11.21	20230508	2710	8.12	20240126	0.42	N	002920	500	129 억	2645655	N	N	4	N	N
32	20240226	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	-25	5	-0.84	15443425	5246	41.44	2945	2970	2930	3860	2080	2970	2943.85	10.20	-121	3000	2985	2955	2940	2910	2992	2947	130	890	500	2130	5	1	25947500	764	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.76	2710	20240126	8.67	3025	-2.64	20240206	2710	8.67	20240126	3300	-10.76	20230508	2710	8.67	20240126	0.42	N	002920	500	129 억	2645655	N	N	4	N	N
33	20240226	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-15	5	-0.51	748060	254	2.01	2945	2955	2945	3860	2080	2970	2945.12	10.20	-32	3000	2985	2955	2940	2910	2992	2947	130	890	500	2130	5	1	25947500	767	4.03	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.45	2710	20240126	9.04	3025	-2.31	20240206	2710	9.04	20240126	3300	-10.45	20230508	2710	9.04	20240126	0.42	N	002920	500	129 억	2645655	N	N	4	N	N
34	20240223	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	0	3	0.00	37272780	12642	133.14	2970	2970	2925	3860	2080	2970	2948.33	10.20	-367	3016	2992	2976	2952	2936	2985	2945	130	890	500	2130	5	1	25947500	771	4.05	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.42	N	002920	500	129 억	2646089	N	N	4	N	N
35	20240223	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-10	5	-0.34	32527220	11041	116.28	2970	2970	2925	3860	2080	2970	2946.04	10.20	-266	3016	2992	2976	2952	2936	2985	2945	130	890	500	2130	5	1	25947500	768	4.04	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.30	2710	20240126	9.23	3025	-2.15	20240206	2710	9.23	20240126	3300	-10.30	20230508	2710	9.23	20240126	0.42	N	002920	500	129 억	2646089	N	N	15	N	N
36	20240223	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-30	5	-1.01	28657830	9729	102.46	2970	2970	2925	3860	2080	2970	2945.61	10.20	-283	3016	2992	2976	2952	2936	2985	2945	130	890	500	2130	5	1	25947500	763	4.01	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.91	2710	20240126	8.49	3025	-2.81	20240206	2710	8.49	20240126	3300	-10.91	20230508	2710	8.49	20240126	0.42	N	002920	500	129 억	2646089	N	N	15	N	N
37	20240223	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-15	5	-0.51	21519940	7301	76.89	2970	2970	2925	3860	2080	2970	2947.53	10.20	-274	3016	2992	2976	2952	2936	2985	2945	130	890	500	2130	5	1	25947500	767	4.03	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.45	2710	20240126	9.04	3025	-2.31	20240206	2710	9.04	20240126	3300	-10.45	20230508	2710	9.04	20240126	0.42	N	002920	500	129 억	2646089	N	N	15	N	N
38	20240223	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-15	5	-0.51	15599640	5283	55.64	2970	2970	2940	3860	2080	2970	2952.80	10.20	-273	3016	2992	2976	2952	2936	2985	2945	130	890	500	2130	5	1	25947500	767	4.03	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.45	2710	20240126	9.04	3025	-2.31	20240206	2710	9.04	20240126	3300	-10.45	20230508	2710	9.04	20240126	0.42	N	002920	500	129 억	2646089	N	N	15	N	N
39	20240223	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-5	5	-0.17	12522465	4238	44.63	2970	2970	2945	3860	2080	2970	2954.81	10.20	-267	3016	2992	2976	2952	2936	2985	2945	130	890	500	2130	5	1	25947500	769	4.05	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.15	2710	20240126	9.41	3025	-1.98	20240206	2710	9.41	20240126	3300	-10.15	20230508	2710	9.41	20240126	0.42	N	002920	500	129 억	2646089	N	N	15	N	N
40	20240223	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-10	5	-0.34	4379660	1478	15.57	2970	2970	2955	3860	2080	2970	2963.23	10.20	-329	3016	2992	2976	2952	2936	2985	2945	130	890	500	2130	5	1	25947500	768	4.04	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.30	2710	20240126	9.23	3025	-2.15	20240206	2710	9.23	20240126	3300	-10.30	20230508	2710	9.23	20240126	0.42	N	002920	500	129 억	2646089	N	N	15	N	N
41	20240223	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	0	3	0.00	267300	90	0.95	2970	2970	2970	3860	2080	2970	2970.00	10.20	37	3016	2992	2976	2952	2936	2985	2945	130	890	500	2130	5	1	25947500	771	4.05	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.42	N	002920	500	129 억	2646089	N	N	15	N	N
42	20240222	160130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-20	5	-0.67	28273350	9495	119.34	2990	3000	2960	3885	2095	2990	2977.65	10.20	-447	3026	3007	2981	2962	2936	2995	2950	130	895	500	2150	5	1	25947500	771	4.05	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.42	N	002920	500	129 억	2646519	N	N	15	N	N
43	20240222	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-15	5	-0.50	26594795	8930	112.24	2990	3000	2960	3885	2095	2990	2978.08	10.20	-424	3026	3007	2981	2962	2936	2995	2950	130	895	500	2150	5	1	25947500	772	4.06	0.26	12	0.03	733.00	11305.00	3300	20230508	-9.85	2710	20240126	9.78	3025	-1.65	20240206	2710	9.78	20240126	3300	-9.85	20230508	2710	9.78	20240126	0.42	N	002920	500	129 억	2646519	N	N	1	N	N
44	20240222	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-10	5	-0.33	25374000	8520	107.09	2990	3000	2960	3885	2095	2990	2978.11	10.20	-421	3026	3007	2981	2962	2936	2995	2950	130	895	500	2150	5	1	25947500	773	4.07	0.26	12	0.03	733.00	11305.00	3300	20230508	-9.70	2710	20240126	9.96	3025	-1.49	20240206	2710	9.96	20240126	3300	-9.70	20230508	2710	9.96	20240126	0.42	N	002920	500	129 억	2646519	N	N	1	N	N
45	20240222	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-10	5	-0.33	19639205	6590	82.83	2990	3000	2970	3885	2095	2990	2980.09	10.20	-421	3026	3007	2981	2962	2936	2995	2950	130	895	500	2150	5	1	25947500	773	4.07	0.26	12	0.03	733.00	11305.00	3300	20230508	-9.70	2710	20240126	9.96	3025	-1.49	20240206	2710	9.96	20240126	3300	-9.70	20230508	2710	9.96	20240126	0.42	N	002920	500	129 억	2646519	N	N	1	N	N
46	20240222	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-15	5	-0.50	18409025	6176	77.63	2990	3000	2975	3885	2095	2990	2980.67	10.20	-421	3026	3007	2981	2962	2936	2995	2950	130	895	500	2150	5	1	25947500	772	4.06	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.85	2710	20240126	9.78	3025	-1.65	20240206	2710	9.78	20240126	3300	-9.85	20230508	2710	9.78	20240126	0.42	N	002920	500	129 억	2646519	N	N	1	N	N
47	20240222	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	-10	5	-0.33	14201475	4763	59.87	2990	3000	2975	3885	2095	2990	2981.55	10.20	-355	3026	3007	2981	2962	2936	2995	2950	130	895	500	2150	5	1	25947500	773	4.07	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.70	2710	20240126	9.96	3025	-1.49	20240206	2710	9.96	20240126	3300	-9.70	20230508	2710	9.96	20240126	0.42	N	002920	500	129 억	2646519	N	N	1	N	N
48	20240222	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	5023445	1679	21.10	2990	3000	2980	3885	2095	2990	2991.98	10.20	-349	3026	3007	2981	2962	2936	2995	2950	130	895	500	2150	5	1	25947500	777	4.09	0.26	12	0.01	733.00	11305.00	3300	20230508	-9.24	2710	20240126	10.52	3025	-0.99	20240206	2710	10.52	20240126	3300	-9.24	20230508	2710	10.52	20240126	0.42	N	002920	500	129 억	2646519	N	N	1	N	N
49	20240222	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	275080	92	1.16	2990	2990	2990	3885	2095	2990	2990.00	10.20	-7	3026	3007	2981	2962	2936	2995	2950	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.00	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.42	N	002920	500	129 억	2646519	N	N	1	N	N
50	20240221	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	23756290	7956	48.98	2995	3000	2955	3885	2095	2990	2985.96	10.20	-612	3010	3000	2985	2975	2960	2992	2967	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.03	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.42	N	002920	500	129 억	2647131	N	N	1	N	N
51	20240221	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	21750045	7285	44.85	2995	3000	2955	3885	2095	2990	2985.59	10.20	-604	3010	3000	2985	2975	2960	2992	2967	130	895	500	2150	5	1	25947500	777	4.09	0.26	12	0.03	733.00	11305.00	3300	20230508	-9.24	2710	20240126	10.52	3025	-0.99	20240206	2710	10.52	20240126	3300	-9.24	20230508	2710	10.52	20240126	0.42	N	002920	500	129 억	2647131	N	N	16	N	N
52	20240221	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	17146645	5747	35.38	2995	3000	2955	3885	2095	2990	2983.58	10.20	-362	3010	3000	2985	2975	2960	2992	2967	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.42	N	002920	500	129 억	2647131	N	N	16	N	N
53	20240221	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-5	5	-0.17	16440975	5511	33.93	2995	3000	2955	3885	2095	2990	2983.30	10.20	-354	3010	3000	2985	2975	2960	2992	2967	130	895	500	2150	5	1	25947500	775	4.07	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.55	2710	20240126	10.15	3025	-1.32	20240206	2710	10.15	20240126	3300	-9.55	20230508	2710	10.15	20240126	0.42	N	002920	500	129 억	2647131	N	N	16	N	N
54	20240221	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	13636660	4574	28.16	2995	3000	2955	3885	2095	2990	2981.34	10.20	-75	3010	3000	2985	2975	2960	2992	2967	130	895	500	2150	5	1	25947500	777	4.09	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.24	2710	20240126	10.52	3025	-0.99	20240206	2710	10.52	20240126	3300	-9.24	20230508	2710	10.52	20240126	0.42	N	002920	500	129 억	2647131	N	N	16	N	N
55	20240221	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-5	5	-0.17	12540585	4208	25.91	2995	3000	2955	3885	2095	2990	2980.18	10.20	78	3010	3000	2985	2975	2960	2992	2967	130	895	500	2150	5	1	25947500	775	4.07	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.55	2710	20240126	10.15	3025	-1.32	20240206	2710	10.15	20240126	3300	-9.55	20230508	2710	10.15	20240126	0.42	N	002920	500	129 억	2647131	N	N	16	N	N
56	20240221	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	0	3	0.00	9473035	3181	19.58	2995	2995	2955	3885	2095	2990	2978.01	10.20	138	3010	3000	2985	2975	2960	2992	2967	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.01	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.42	N	002920	500	129 억	2647131	N	N	16	N	N
57	20240221	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	5	2	0.17	149750	50	0.31	2995	2995	2995	3885	2095	2990	2995.00	10.20	-7	3010	3000	2985	2975	2960	2992	2967	130	895	500	2150	5	1	25947500	777	4.09	0.26	12	0.00	733.00	11305.00	3300	20230508	-9.24	2710	20240126	10.52	3025	-0.99	20240206	2710	10.52	20240126	3300	-9.24	20230508	2710	10.52	20240126	0.42	N	002920	500	129 억	2647131	N	N	16	N	N
58	20240220	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	48416665	16243	44.24	2995	2995	2970	3890	2100	2995	2980.77	10.20	-5	3068	3031	2978	2941	2888	3050	2960	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.06	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.43	N	002920	500	129 억	2647136	N	N	16	N	N
59	20240220	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	-10	5	-0.33	44720900	15004	40.87	2995	2995	2970	3890	2100	2995	2980.60	10.20	48	3068	3031	2978	2941	2888	3050	2960	130	895	500	2150	5	1	25947500	775	4.07	0.26	12	0.06	733.00	11305.00	3300	20230508	-9.55	2710	20240126	10.15	3025	-1.32	20240206	2710	10.15	20240126	3300	-9.55	20230508	2710	10.15	20240126	0.43	N	002920	500	129 억	2647136	N	N	47	N	N
60	20240220	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	41276520	13850	37.72	2995	2995	2970	3890	2100	2995	2980.25	10.20	201	3068	3031	2978	2941	2888	3050	2960	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.43	N	002920	500	129 억	2647136	N	N	47	N	N
61	20240220	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	36717055	12321	33.56	2995	2995	2970	3890	2100	2995	2980.04	10.20	222	3068	3031	2978	2941	2888	3050	2960	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.05	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.43	N	002920	500	129 억	2647136	N	N	47	N	N
62	20240220	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	7771595	2602	7.09	2995	2995	2980	3890	2100	2995	2986.78	10.20	130	3068	3031	2978	2941	2888	3050	2960	130	895	500	2150	5	1	25947500	777	4.09	0.26	12	0.01	733.00	11305.00	3300	20230508	-9.24	2710	20240126	10.52	3025	-0.99	20240206	2710	10.52	20240126	3300	-9.24	20230508	2710	10.52	20240126	0.43	N	002920	500	129 억	2647136	N	N	47	N	N
63	20240220	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	5606530	1877	5.11	2995	2995	2985	3890	2100	2995	2986.96	10.20	153	3068	3031	2978	2941	2888	3050	2960	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.01	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.43	N	002920	500	129 억	2647136	N	N	47	N	N
64	20240220	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	-5	5	-0.17	2642085	884	2.41	2995	2995	2985	3890	2100	2995	2988.78	10.20	153	3068	3031	2978	2941	2888	3050	2960	130	895	500	2150	5	1	25947500	776	4.08	0.26	12	0.00	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.43	N	002920	500	129 억	2647136	N	N	47	N	N
65	20240220	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	0	3	0.00	616450	206	0.56	2995	2995	2990	3890	2100	2995	2992.48	10.20	-3	3068	3031	2978	2941	2888	3050	2960	130	895	500	2150	5	1	25947500	777	4.09	0.26	12	0.00	733.00	11305.00	3300	20230508	-9.24	2710	20240126	10.52	3025	-0.99	20240206	2710	10.52	20240126	3300	-9.24	20230508	2710	10.52	20240126	0.43	N	002920	500	129 억	2647136	N	N	47	N	N
66	20240219	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	35	2	1.18	109582960	36708	153.13	2970	3015	2925	3845	2075	2960	2985.26	10.19	3690	2990	2975	2955	2940	2920	2982	2947	130	885	500	2130	5	1	25947500	777	4.09	0.26	12	0.14	733.00	11305.00	3300	20230508	-9.24	2710	20240126	10.52	3025	-0.99	20240206	2710	10.52	20240126	3300	-9.24	20230508	2710	10.52	20240126	0.46	N	002920	500	129 억	2643444	N	N	47	N	N
67	20240219	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	35	2	1.18	98408440	32982	137.59	2970	3015	2925	3845	2075	2960	2983.70	10.19	3563	2990	2975	2955	2940	2920	2982	2947	130	885	500	2130	5	1	25947500	777	4.09	0.26	12	0.13	733.00	11305.00	3300	20230508	-9.24	2710	20240126	10.52	3025	-0.99	20240206	2710	10.52	20240126	3300	-9.24	20230508	2710	10.52	20240126	0.46	N	002920	500	129 억	2643444	N	N	12	N	N
68	20240219	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2995	35	2	1.18	90980965	30500	127.23	2970	3015	2925	3845	2075	2960	2982.98	10.19	3068	2990	2975	2955	2940	2920	2982	2947	130	885	500	2130	5	1	25947500	777	4.09	0.26	12	0.12	733.00	11305.00	3300	20230508	-9.24	2710	20240126	10.52	3025	-0.99	20240206	2710	10.52	20240126	3300	-9.24	20230508	2710	10.52	20240126	0.46	N	002920	500	129 억	2643444	N	N	12	N	N
69	20240219	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3010	50	2	1.69	68873795	23132	96.50	2970	3010	2925	3845	2075	2960	2977.42	10.19	2098	2990	2975	2955	2940	2920	2982	2947	130	885	500	2130	5	1	25947500	781	4.11	0.27	12	0.09	733.00	11305.00	3300	20230508	-8.79	2710	20240126	11.07	3025	-0.50	20240206	2710	11.07	20240126	3300	-8.79	20230508	2710	11.07	20240126	0.46	N	002920	500	129 억	2643444	N	N	12	N	N
70	20240219	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	5	2	0.17	34541285	11657	48.63	2970	2985	2925	3845	2075	2960	2963.14	10.19	1438	2990	2975	2955	2940	2920	2982	2947	130	885	500	2130	5	1	25947500	769	4.05	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.15	2710	20240126	9.41	3025	-1.98	20240206	2710	9.41	20240126	3300	-10.15	20230508	2710	9.41	20240126	0.46	N	002920	500	129 억	2643444	N	N	12	N	N
71	20240219	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	27013340	9120	38.04	2970	2985	2925	3845	2075	2960	2961.99	10.19	1261	2990	2975	2955	2940	2920	2982	2947	130	885	500	2130	5	1	25947500	772	4.06	0.26	12	0.04	733.00	11305.00	3300	20230508	-9.85	2710	20240126	9.78	3025	-1.65	20240206	2710	9.78	20240126	3300	-9.85	20230508	2710	9.78	20240126	0.46	N	002920	500	129 억	2643444	N	N	12	N	N
72	20240219	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	15	2	0.51	23238645	7850	32.75	2970	2985	2925	3845	2075	2960	2960.34	10.19	1025	2990	2975	2955	2940	2920	2982	2947	130	885	500	2130	5	1	25947500	772	4.06	0.26	12	0.03	733.00	11305.00	3300	20230508	-9.85	2710	20240126	9.78	3025	-1.65	20240206	2710	9.78	20240126	3300	-9.85	20230508	2710	9.78	20240126	0.46	N	002920	500	129 억	2643444	N	N	12	N	N
73	20240219	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	0	3	0.00	3808655	1296	5.41	2970	2970	2925	3845	2075	2960	2938.78	10.19	294	2990	2975	2955	2940	2920	2982	2947	130	885	500	2130	5	1	25947500	768	4.04	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.30	2710	20240126	9.23	3025	-2.15	20240206	2710	9.23	20240126	3300	-10.30	20230508	2710	9.23	20240126	0.46	N	002920	500	129 억	2643444	N	N	12	N	N
74	20240216	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	5	2	0.17	70627245	23972	55.44	2950	2970	2935	3840	2070	2955	2946.18	10.18	1048	2998	2976	2953	2931	2908	2987	2942	130	885	500	2120	5	1	25947500	768	4.04	0.26	12	0.09	733.00	11305.00	3300	20230508	-10.30	2710	20240126	9.23	3025	-2.15	20240206	2710	9.23	20240126	3300	-10.30	20230508	2710	9.23	20240126	0.46	N	002920	500	129 억	2642396	N	N	12	N	N
75	20240216	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	5	2	0.17	70183275	23822	55.10	2950	2970	2935	3840	2070	2955	2946.15	10.18	1042	2998	2976	2953	2931	2908	2987	2942	130	885	500	2120	5	1	25947500	768	4.04	0.26	12	0.09	733.00	11305.00	3300	20230508	-10.30	2710	20240126	9.23	3025	-2.15	20240206	2710	9.23	20240126	3300	-10.30	20230508	2710	9.23	20240126	0.46	N	002920	500	129 억	2642396	N	N	14	N	N
76	20240216	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	5	2	0.17	67801385	23015	53.23	2950	2970	2935	3840	2070	2955	2945.97	10.18	704	2998	2976	2953	2931	2908	2987	2942	130	885	500	2120	5	1	25947500	768	4.04	0.26	12	0.09	733.00	11305.00	3300	20230508	-10.30	2710	20240126	9.23	3025	-2.15	20240206	2710	9.23	20240126	3300	-10.30	20230508	2710	9.23	20240126	0.46	N	002920	500	129 억	2642396	N	N	14	N	N
77	20240216	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	0	3	0.00	48059010	16296	37.69	2950	2970	2940	3840	2070	2955	2949.13	10.18	423	2998	2976	2953	2931	2908	2987	2942	130	885	500	2120	5	1	25947500	767	4.03	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.45	2710	20240126	9.04	3025	-2.31	20240206	2710	9.04	20240126	3300	-10.45	20230508	2710	9.04	20240126	0.46	N	002920	500	129 억	2642396	N	N	14	N	N
78	20240216	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	0	3	0.00	28608760	9693	22.42	2950	2970	2945	3840	2070	2955	2951.49	10.18	-52	2998	2976	2953	2931	2908	2987	2942	130	885	500	2120	5	1	25947500	767	4.03	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.45	2710	20240126	9.04	3025	-2.31	20240206	2710	9.04	20240126	3300	-10.45	20230508	2710	9.04	20240126	0.46	N	002920	500	129 억	2642396	N	N	14	N	N
79	20240216	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	0	3	0.00	24187570	8198	18.96	2950	2970	2945	3840	2070	2955	2950.42	10.18	-52	2998	2976	2953	2931	2908	2987	2942	130	885	500	2120	5	1	25947500	767	4.03	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.45	2710	20240126	9.04	3025	-2.31	20240206	2710	9.04	20240126	3300	-10.45	20230508	2710	9.04	20240126	0.46	N	002920	500	129 억	2642396	N	N	14	N	N
80	20240216	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	0	3	0.00	14699035	4985	11.53	2950	2955	2945	3840	2070	2955	2948.65	10.18	-52	2998	2976	2953	2931	2908	2987	2942	130	885	500	2120	5	1	25947500	767	4.03	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.45	2710	20240126	9.04	3025	-2.31	20240206	2710	9.04	20240126	3300	-10.45	20230508	2710	9.04	20240126	0.46	N	002920	500	129 억	2642396	N	N	14	N	N
81	20240216	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-5	5	-0.17	70800	24	0.06	2950	2950	2950	3840	2070	2955	2950.00	10.18	0	2998	2976	2953	2931	2908	2987	2942	130	885	500	2120	5	1	25947500	765	4.02	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.61	2710	20240126	8.86	3025	-2.48	20240206	2710	8.86	20240126	3300	-10.61	20230508	2710	8.86	20240126	0.46	N	002920	500	129 억	2642396	N	N	14	N	N
82	20240215	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-15	5	-0.51	127589185	43195	210.12	2950	2975	2930	3860	2080	2970	2953.79	10.18	1152	2996	2982	2966	2952	2936	2990	2960	130	890	500	2130	5	1	25947500	767	4.03	0.26	12	0.17	733.00	11305.00	3300	20230508	-10.45	2710	20240126	9.04	3025	-2.31	20240206	2710	9.04	20240126	3300	-10.45	20230508	2710	9.04	20240126	0.48	N	002920	500	129 억	2641244	N	N	14	N	N
83	20240215	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-20	5	-0.67	112388335	38018	184.94	2950	2975	2935	3860	2080	2970	2956.19	10.18	504	2996	2982	2966	2952	2936	2990	2960	130	890	500	2130	5	1	25947500	765	4.02	0.26	12	0.15	733.00	11305.00	3300	20230508	-10.61	2710	20240126	8.86	3025	-2.48	20240206	2710	8.86	20240126	3300	-10.61	20230508	2710	8.86	20240126	0.48	N	002920	500	129 억	2641244	N	N	0	N	N
84	20240215	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	-15	5	-0.51	74603595	25167	122.43	2950	2975	2945	3860	2080	2970	2964.34	10.18	193	2996	2982	2966	2952	2936	2990	2960	130	890	500	2130	5	1	25947500	767	4.03	0.26	12	0.10	733.00	11305.00	3300	20230508	-10.45	2710	20240126	9.04	3025	-2.31	20240206	2710	9.04	20240126	3300	-10.45	20230508	2710	9.04	20240126	0.48	N	002920	500	129 억	2641244	N	N	0	N	N
85	20240215	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-5	5	-0.17	57631265	19434	94.54	2950	2975	2945	3860	2080	2970	2965.49	10.18	180	2996	2982	2966	2952	2936	2990	2960	130	890	500	2130	5	1	25947500	769	4.05	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.15	2710	20240126	9.41	3025	-1.98	20240206	2710	9.41	20240126	3300	-10.15	20230508	2710	9.41	20240126	0.48	N	002920	500	129 억	2641244	N	N	0	N	N
86	20240215	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	0	3	0.00	46599930	15718	76.46	2950	2975	2945	3860	2080	2970	2964.75	10.18	180	2996	2982	2966	2952	2936	2990	2960	130	890	500	2130	5	1	25947500	771	4.05	0.26	12	0.06	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.48	N	002920	500	129 억	2641244	N	N	0	N	N
87	20240215	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-5	5	-0.17	36250565	12229	59.49	2950	2975	2945	3860	2080	2970	2964.31	10.18	180	2996	2982	2966	2952	2936	2990	2960	130	890	500	2130	5	1	25947500	769	4.05	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.15	2710	20240126	9.41	3025	-1.98	20240206	2710	9.41	20240126	3300	-10.15	20230508	2710	9.41	20240126	0.48	N	002920	500	129 억	2641244	N	N	0	N	N
88	20240215	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	-5	5	-0.17	16242255	5485	26.68	2950	2970	2945	3860	2080	2970	2961.21	10.18	171	2996	2982	2966	2952	2936	2990	2960	130	890	500	2130	5	1	25947500	769	4.05	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.15	2710	20240126	9.41	3025	-1.98	20240206	2710	9.41	20240126	3300	-10.15	20230508	2710	9.41	20240126	0.48	N	002920	500	129 억	2641244	N	N	0	N	N
89	20240215	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	0	3	0.00	177120	60	0.29	2950	2970	2950	3860	2080	2970	2951.05	10.18	0	2996	2982	2966	2952	2936	2990	2960	130	890	500	2130	5	1	25947500	771	4.05	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.48	N	002920	500	129 억	2641244	N	N	0	N	N
90	20240214	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	60950545	20557	32.22	2960	2980	2950	3870	2090	2980	2964.95	10.18	146	3010	2995	2980	2965	2950	3002	2972	130	890	500	2140	5	1	25947500	771	4.05	0.26	12	0.08	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.49	N	002920	500	129 억	2641098	N	N	0	N	N
91	20240214	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	39103545	13178	20.65	2960	2980	2950	3870	2090	2980	2967.34	10.18	24	3010	2995	2980	2965	2950	3002	2972	130	890	500	2140	5	1	25947500	771	4.05	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.49	N	002920	500	129 억	2641098	N	N	0	N	N
92	20240214	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	35258970	11882	18.62	2960	2980	2950	3870	2090	2980	2967.43	10.18	14	3010	2995	2980	2965	2950	3002	2972	130	890	500	2140	5	1	25947500	771	4.05	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.49	N	002920	500	129 억	2641098	N	N	0	N	N
93	20240214	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	33620585	11330	17.76	2960	2980	2950	3870	2090	2980	2967.39	10.18	-44	3010	2995	2980	2965	2950	3002	2972	130	890	500	2140	5	1	25947500	771	4.05	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.49	N	002920	500	129 억	2641098	N	N	0	N	N
94	20240214	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	-10	5	-0.34	29347090	9893	15.50	2960	2980	2950	3870	2090	2980	2966.45	10.18	-106	3010	2995	2980	2965	2950	3002	2972	130	890	500	2140	5	1	25947500	771	4.05	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.49	N	002920	500	129 억	2641098	N	N	0	N	N
95	20240214	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	-5	5	-0.17	13806020	4644	7.28	2960	2980	2950	3870	2090	2980	2972.87	10.18	-88	3010	2995	2980	2965	2950	3002	2972	130	890	500	2140	5	1	25947500	772	4.06	0.26	12	0.02	733.00	11305.00	3300	20230508	-9.85	2710	20240126	9.78	3025	-1.65	20240206	2710	9.78	20240126	3300	-9.85	20230508	2710	9.78	20240126	0.49	N	002920	500	129 억	2641098	N	N	0	N	N
96	20240214	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2960	-20	5	-0.67	100640	34	0.05	2960	2960	2960	3870	2090	2980	2960.00	10.18	-4	3010	2995	2980	2965	2950	3002	2972	130	890	500	2140	5	1	25947500	768	4.04	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.30	2710	20240126	9.23	3025	-2.15	20240206	2710	9.23	20240126	3300	-10.30	20230508	2710	9.23	20240126	0.49	N	002920	500	129 억	2641098	N	N	0	N	N
97	20240213	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	10	2	0.34	190143015	63754	128.89	2970	2995	2965	3860	2080	2970	2982.45	10.17	1085	3006	2987	2956	2937	2906	2997	2947	130	890	500	2130	5	1	25947500	773	4.07	0.26	12	0.25	733.00	11305.00	3300	20230508	-9.70	2710	20240126	9.96	3025	-1.49	20240206	2710	9.96	20240126	3300	-9.70	20230508	2710	9.96	20240126	0.48	N	002920	500	129 억	2639976	N	N	0	N	N
98	20240213	150128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	10	2	0.34	186601730	62565	126.49	2970	2995	2965	3860	2080	2970	2982.53	10.17	1111	3006	2987	2956	2937	2906	2997	2947	130	890	500	2130	5	1	25947500	773	4.07	0.26	12	0.24	733.00	11305.00	3300	20230508	-9.70	2710	20240126	9.96	3025	-1.49	20240206	2710	9.96	20240126	3300	-9.70	20230508	2710	9.96	20240126	0.48	N	002920	500	129 억	2639976	N	N	0	N	N
99	20240213	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	0	3	0.00	174781115	58587	118.45	2970	2995	2970	3860	2080	2970	2983.27	10.17	732	3006	2987	2956	2937	2906	2997	2947	130	890	500	2130	5	1	25947500	771	4.05	0.26	12	0.23	733.00	11305.00	3300	20230508	-10.00	2710	20240126	9.59	3025	-1.82	20240206	2710	9.59	20240126	3300	-10.00	20230508	2710	9.59	20240126	0.48	N	002920	500	129 억	2639976	N	N	0	N	N
100	20240213	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	20	2	0.67	168082245	56341	113.91	2970	2995	2970	3860	2080	2970	2983.30	10.17	744	3006	2987	2956	2937	2906	2997	2947	130	890	500	2130	5	1	25947500	776	4.08	0.26	12	0.22	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.48	N	002920	500	129 억	2639976	N	N	0	N	N
101	20240213	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	20	2	0.67	161804345	54235	109.65	2970	2995	2970	3860	2080	2970	2983.39	10.17	681	3006	2987	2956	2937	2906	2997	2947	130	890	500	2130	5	1	25947500	776	4.08	0.26	12	0.21	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.48	N	002920	500	129 억	2639976	N	N	0	N	N
102	20240213	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2990	20	2	0.67	140231150	47019	95.06	2970	2990	2970	3860	2080	2970	2982.44	10.17	612	3006	2987	2956	2937	2906	2997	2947	130	890	500	2130	5	1	25947500	776	4.08	0.26	12	0.18	733.00	11305.00	3300	20230508	-9.39	2710	20240126	10.33	3025	-1.16	20240206	2710	10.33	20240126	3300	-9.39	20230508	2710	10.33	20240126	0.48	N	002920	500	129 억	2639976	N	N	0	N	N
103	20240213	100128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	10	2	0.34	123463705	41400	83.70	2970	2990	2970	3860	2080	2970	2982.22	10.17	406	3006	2987	2956	2937	2906	2997	2947	130	890	500	2130	5	1	25947500	773	4.07	0.26	12	0.16	733.00	11305.00	3300	20230508	-9.70	2710	20240126	9.96	3025	-1.49	20240206	2710	9.96	20240126	3300	-9.70	20230508	2710	9.96	20240126	0.48	N	002920	500	129 억	2639976	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History