KissMeData/002920/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	5	2	0.19	30668490	11710	96.33	2620	2630	2610	3410	1840	2625	2619.00	9.97	-725	2658	2641	2623	2606	2588	2642	2607	130	785	500	1890	5	1	25947500	682	6.99	0.23	12	0.05	376.00	11510.00	3280	20230531	-19.82	2595	20240529	1.35	3025	-13.06	20240206	2595	1.35	20240529	3280	-19.82	20230531	2595	1.35	20240529	0.45	N	002920	500	129 억	2587007	N	N	0	N	N
3	20240531	150140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-10	5	-0.38	28853690	11015	90.61	2620	2630	2610	3410	1840	2625	2619.49	9.97	-732	2658	2641	2623	2606	2588	2642	2607	130	785	500	1890	5	1	25947500	679	6.95	0.23	12	0.04	376.00	11510.00	3280	20230531	-20.27	2595	20240529	0.77	3025	-13.55	20240206	2595	0.77	20240529	3280	-20.27	20230531	2595	0.77	20240529	0.45	N	002920	500	129 억	2587007	N	N	0	N	N
4	20240531	140140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	0	3	0.00	8687860	3318	27.30	2620	2625	2610	3410	1840	2625	2618.40	9.97	-86	2658	2641	2623	2606	2588	2642	2607	130	785	500	1890	5	1	25947500	681	6.98	0.23	12	0.01	376.00	11510.00	3280	20230531	-19.97	2595	20240529	1.16	3025	-13.22	20240206	2595	1.16	20240529	3280	-19.97	20230531	2595	1.16	20240529	0.45	N	002920	500	129 억	2587007	N	N	0	N	N
5	20240531	130141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	0	3	0.00	8630320	3296	27.11	2620	2625	2610	3410	1840	2625	2618.42	9.97	-86	2658	2641	2623	2606	2588	2642	2607	130	785	500	1890	5	1	25947500	681	6.98	0.23	12	0.01	376.00	11510.00	3280	20230531	-19.97	2595	20240529	1.16	3025	-13.22	20240206	2595	1.16	20240529	3280	-19.97	20230531	2595	1.16	20240529	0.45	N	002920	500	129 억	2587007	N	N	0	N	N
6	20240531	120141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	-5	5	-0.19	3912870	1496	12.31	2620	2625	2610	3410	1840	2625	2615.55	9.97	-9	2658	2641	2623	2606	2588	2642	2607	130	785	500	1890	5	1	25947500	680	6.97	0.23	12	0.01	376.00	11510.00	3280	20230531	-20.12	2595	20240529	0.96	3025	-13.39	20240206	2595	0.96	20240529	3280	-20.12	20230531	2595	0.96	20240529	0.45	N	002920	500	129 억	2587007	N	N	0	N	N
7	20240531	110141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-10	5	-0.38	1981520	757	6.23	2620	2625	2615	3410	1840	2625	2617.60	9.97	-9	2658	2641	2623	2606	2588	2642	2607	130	785	500	1890	5	1	25947500	679	6.95	0.23	12	0.00	376.00	11510.00	3280	20230531	-20.27	2595	20240529	0.77	3025	-13.55	20240206	2595	0.77	20240529	3280	-20.27	20230531	2595	0.77	20240529	0.45	N	002920	500	129 억	2587007	N	N	0	N	N
8	20240531	100141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	-5	5	-0.19	835915	319	2.62	2620	2625	2620	3410	1840	2625	2620.42	9.97	-9	2658	2641	2623	2606	2588	2642	2607	130	785	500	1890	5	1	25947500	680	6.97	0.23	12	0.00	376.00	11510.00	3280	20230531	-20.12	2595	20240529	0.96	3025	-13.39	20240206	2595	0.96	20240529	3280	-20.12	20230531	2595	0.96	20240529	0.45	N	002920	500	129 억	2587007	N	N	0	N	N
9	20240531	090141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2620	-5	5	-0.19	7860	3	0.02	2620	2620	2620	3410	1840	2625	2620.00	9.97	0	2658	2641	2623	2606	2588	2642	2607	130	785	500	1890	5	1	25947500	680	6.97	0.23	12	0.00	376.00	11510.00	3280	20230531	-20.12	2595	20240529	0.96	3025	-13.39	20240206	2595	0.96	20240529	3280	-20.12	20230531	2595	0.96	20240529	0.45	N	002920	500	129 억	2587007	N	N	0	N	N
10	20240530	160140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	0	3	0.00	31919220	12156	19.28	2625	2640	2605	3410	1840	2625	2625.80	9.98	-1582	2678	2651	2623	2596	2568	2637	2582	130	785	500	1890	5	1	25947500	681	6.98	0.23	12	0.05	376.00	11510.00	3280	20230531	-19.97	2595	20240529	1.16	3025	-13.22	20240206	2595	1.16	20240529	3280	-19.97	20230531	2595	1.16	20240529	0.45	N	002920	500	129 억	2588606	N	N	0	N	N
11	20240530	150140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-10	5	-0.38	30789070	11724	18.59	2625	2640	2605	3410	1840	2625	2626.16	9.98	-1243	2678	2651	2623	2596	2568	2637	2582	130	785	500	1890	5	1	25947500	679	6.95	0.23	12	0.05	376.00	11510.00	3280	20230531	-20.27	2595	20240529	0.77	3025	-13.55	20240206	2595	0.77	20240529	3280	-20.27	20230531	2595	0.77	20240529	0.45	N	002920	500	129 억	2588606	N	N	0	N	N
12	20240530	140141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2615	-10	5	-0.38	29078660	11070	17.56	2625	2640	2610	3410	1840	2625	2626.80	9.98	-759	2678	2651	2623	2596	2568	2637	2582	130	785	500	1890	5	1	25947500	679	6.95	0.23	12	0.04	376.00	11510.00	3280	20230531	-20.27	2595	20240529	0.77	3025	-13.55	20240206	2595	0.77	20240529	3280	-20.27	20230531	2595	0.77	20240529	0.45	N	002920	500	129 억	2588606	N	N	0	N	N
13	20240530	130140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	0	3	0.00	24479375	9309	14.76	2625	2640	2620	3410	1840	2625	2629.65	9.98	-547	2678	2651	2623	2596	2568	2637	2582	130	785	500	1890	5	1	25947500	681	6.98	0.23	12	0.04	376.00	11510.00	3280	20230531	-19.97	2595	20240529	1.16	3025	-13.22	20240206	2595	1.16	20240529	3280	-19.97	20230531	2595	1.16	20240529	0.45	N	002920	500	129 억	2588606	N	N	0	N	N
14	20240530	120141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	0	3	0.00	23975425	9117	14.46	2625	2640	2620	3410	1840	2625	2629.75	9.98	-541	2678	2651	2623	2596	2568	2637	2582	130	785	500	1890	5	1	25947500	681	6.98	0.23	12	0.04	376.00	11510.00	3280	20230531	-19.97	2595	20240529	1.16	3025	-13.22	20240206	2595	1.16	20240529	3280	-19.97	20230531	2595	1.16	20240529	0.45	N	002920	500	129 억	2588606	N	N	0	N	N
15	20240530	110140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	0	3	0.00	23933425	9101	14.43	2625	2640	2620	3410	1840	2625	2629.76	9.98	-541	2678	2651	2623	2596	2568	2637	2582	130	785	500	1890	5	1	25947500	681	6.98	0.23	12	0.04	376.00	11510.00	3280	20230531	-19.97	2595	20240529	1.16	3025	-13.22	20240206	2595	1.16	20240529	3280	-19.97	20230531	2595	1.16	20240529	0.45	N	002920	500	129 억	2588606	N	N	0	N	N
16	20240530	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	5	2	0.19	17530380	6659	10.56	2625	2640	2620	3410	1840	2625	2632.58	9.98	-541	2678	2651	2623	2596	2568	2637	2582	130	785	500	1890	5	1	25947500	682	6.99	0.23	12	0.03	376.00	11510.00	3280	20230531	-19.82	2595	20240529	1.35	3025	-13.06	20240206	2595	1.35	20240529	3280	-19.82	20230531	2595	1.35	20240529	0.45	N	002920	500	129 억	2588606	N	N	0	N	N
17	20240530	090141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	0	3	0.00	1338750	510	0.81	2625	2625	2625	3410	1840	2625	2625.00	9.98	-66	2678	2651	2623	2596	2568	2637	2582	130	785	500	1890	5	1	25947500	681	6.98	0.23	12	0.00	376.00	11510.00	3280	20230531	-19.97	2595	20240529	1.16	3025	-13.22	20240206	2595	1.16	20240529	3280	-19.97	20230531	2595	1.16	20240529	0.45	N	002920	500	129 억	2588606	N	N	0	N	N
18	20240529	160140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2625	-25	5	-0.94	164857105	63054	306.41	2650	2650	2595	3445	1855	2650	2614.40	9.98	-1379	2740	2695	2655	2610	2570	2717	2632	130	795	500	1900	5	1	25947500	681	6.98	0.23	12	0.24	376.00	11510.00	3280	20230531	-19.97	2595	20240529	1.16	3025	-13.22	20240206	2595	1.16	20240529	3280	-19.97	20230531	2595	1.16	20240529	0.45	N	002920	500	129 억	2590002	N	N	0	N	N
19	20240529	150140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2625	-25	5	-0.94	155892695	59636	289.80	2650	2650	2595	3445	1855	2650	2614.07	9.98	-1185	2740	2695	2655	2610	2570	2717	2632	130	795	500	1900	5	1	25947500	681	6.98	0.23	12	0.23	376.00	11510.00	3280	20230531	-19.97	2595	20240529	1.16	3025	-13.22	20240206	2595	1.16	20240529	3280	-19.97	20230531	2595	1.16	20240529	0.45	N	002920	500	129 억	2590002	N	N	0	N	N
20	20240529	140140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2615	-35	5	-1.32	151735935	58049	282.09	2650	2650	2595	3445	1855	2650	2613.93	9.98	-837	2740	2695	2655	2610	2570	2717	2632	130	795	500	1900	5	1	25947500	679	6.95	0.23	12	0.22	376.00	11510.00	3280	20230531	-20.27	2595	20240529	0.77	3025	-13.55	20240206	2595	0.77	20240529	3280	-20.27	20230531	2595	0.77	20240529	0.45	N	002920	500	129 억	2590002	N	N	0	N	N
21	20240529	130139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2610	-40	5	-1.51	133927510	51219	248.90	2650	2650	2600	3445	1855	2650	2614.80	9.98	536	2740	2695	2655	2610	2570	2717	2632	130	795	500	1900	5	1	25947500	677	6.94	0.23	12	0.20	376.00	11510.00	3280	20230531	-20.43	2600	20240529	0.38	3025	-13.72	20240206	2600	0.38	20240529	3280	-20.43	20230531	2600	0.38	20240529	0.45	N	002920	500	129 억	2590002	N	N	0	N	N
22	20240529	120141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2610	-40	5	-1.51	104635905	39964	194.21	2650	2650	2600	3445	1855	2650	2618.25	9.98	393	2740	2695	2655	2610	2570	2717	2632	130	795	500	1900	5	1	25947500	677	6.94	0.23	12	0.15	376.00	11510.00	3280	20230531	-20.43	2600	20240529	0.38	3025	-13.72	20240206	2600	0.38	20240529	3280	-20.43	20230531	2600	0.38	20240529	0.45	N	002920	500	129 억	2590002	N	N	0	N	N
23	20240529	110140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2630	-20	5	-0.75	39001640	14782	71.83	2650	2650	2620	3445	1855	2650	2638.45	9.98	-645	2740	2695	2655	2610	2570	2717	2632	130	795	500	1900	5	1	25947500	682	6.99	0.23	12	0.06	376.00	11510.00	3280	20230531	-19.82	2615	20240528	0.57	3025	-13.06	20240206	2615	0.57	20240528	3280	-19.82	20230531	2615	0.57	20240528	0.45	N	002920	500	129 억	2590002	N	N	0	N	N
24	20240529	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2645	-5	5	-0.19	17413825	6572	31.94	2650	2650	2645	3445	1855	2650	2649.70	9.98	-242	2740	2695	2655	2610	2570	2717	2632	130	795	500	1900	5	1	25947500	686	7.03	0.23	12	0.03	376.00	11510.00	3280	20230531	-19.36	2615	20240528	1.15	3025	-12.56	20240206	2615	1.15	20240528	3280	-19.36	20230531	2615	1.15	20240528	0.45	N	002920	500	129 억	2590002	N	N	0	N	N
25	20240529	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	0	3	0.00	95400	36	0.17	2650	2650	2650	3445	1855	2650	2650.00	9.98	0	2740	2695	2655	2610	2570	2717	2632	130	795	500	1900	5	1	25947500	688	7.05	0.23	12	0.00	376.00	11510.00	3280	20230531	-19.21	2615	20240528	1.34	3025	-12.40	20240206	2615	1.34	20240528	3280	-19.21	20230531	2615	1.34	20240528	0.45	N	002920	500	129 억	2590002	N	N	0	N	N
26	20240528	160139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2650	30	2	1.15	54989605	20578	36.55	2630	2700	2615	3405	1835	2620	2672.26	9.99	-2089	2686	2652	2636	2602	2586	2645	2595	130	785	500	1880	5	1	25947500	688	7.05	0.23	12	0.08	376.00	11510.00	3290	20230519	-19.45	2615	20240528	1.34	3025	-12.40	20240206	2615	1.34	20240528	3280	-19.21	20230531	2615	1.34	20240528	0.46	N	002920	500	129 억	2592108	N	N	0	N	N
27	20240528	150139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2655	35	2	1.34	53143415	19882	35.31	2630	2700	2615	3405	1835	2620	2672.94	9.99	-2072	2686	2652	2636	2602	2586	2645	2595	130	785	500	1880	5	1	25947500	689	7.06	0.23	12	0.08	376.00	11510.00	3290	20230519	-19.30	2615	20240528	1.53	3025	-12.23	20240206	2615	1.53	20240528	3280	-19.05	20230531	2615	1.53	20240528	0.46	N	002920	500	129 억	2592108	N	N	0	N	N
28	20240528	140141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2655	35	2	1.34	50984615	19069	33.87	2630	2700	2615	3405	1835	2620	2673.69	9.99	-1858	2686	2652	2636	2602	2586	2645	2595	130	785	500	1880	5	1	25947500	689	7.06	0.23	12	0.07	376.00	11510.00	3290	20230519	-19.30	2615	20240528	1.53	3025	-12.23	20240206	2615	1.53	20240528	3280	-19.05	20230531	2615	1.53	20240528	0.46	N	002920	500	129 억	2592108	N	N	0	N	N
29	20240528	130139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	40	2	1.53	50115665	18742	33.29	2630	2700	2615	3405	1835	2620	2673.98	9.99	-1829	2686	2652	2636	2602	2586	2645	2595	130	785	500	1880	5	1	25947500	690	7.07	0.23	12	0.07	376.00	11510.00	3290	20230519	-19.15	2615	20240528	1.72	3025	-12.07	20240206	2615	1.72	20240528	3280	-18.90	20230531	2615	1.72	20240528	0.46	N	002920	500	129 억	2592108	N	N	0	N	N
30	20240528	120138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2655	35	2	1.34	44323545	16562	29.41	2630	2700	2615	3405	1835	2620	2676.22	9.99	-1422	2686	2652	2636	2602	2586	2645	2595	130	785	500	1880	5	1	25947500	689	7.06	0.23	12	0.06	376.00	11510.00	3290	20230519	-19.30	2615	20240528	1.53	3025	-12.23	20240206	2615	1.53	20240528	3280	-19.05	20230531	2615	1.53	20240528	0.46	N	002920	500	129 억	2592108	N	N	0	N	N
31	20240528	110139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2650	30	2	1.15	41042065	15323	27.21	2630	2700	2615	3405	1835	2620	2678.46	9.99	-1176	2686	2652	2636	2602	2586	2645	2595	130	785	500	1880	5	1	25947500	688	7.05	0.23	12	0.06	376.00	11510.00	3290	20230519	-19.45	2615	20240528	1.34	3025	-12.40	20240206	2615	1.34	20240528	3280	-19.21	20230531	2615	1.34	20240528	0.46	N	002920	500	129 억	2592108	N	N	0	N	N
32	20240528	100140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2630	10	2	0.38	6502810	2477	4.40	2630	2635	2615	3405	1835	2620	2625.28	9.99	0	2686	2652	2636	2602	2586	2645	2595	130	785	500	1880	5	1	25947500	682	6.99	0.23	12	0.01	376.00	11510.00	3290	20230519	-20.06	2615	20240528	0.57	3025	-13.06	20240206	2615	0.57	20240528	3280	-19.82	20230531	2615	0.57	20240528	0.46	N	002920	500	129 억	2592108	N	N	0	N	N
33	20240528	090140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2625	5	2	0.19	305075	116	0.21	2630	2630	2625	3405	1835	2620	2629.96	9.99	0	2686	2652	2636	2602	2586	2645	2595	130	785	500	1880	5	1	25947500	681	6.98	0.23	12	0.00	376.00	11510.00	3290	20230519	-20.21	2620	20240527	0.19	3025	-13.22	20240206	2620	0.19	20240527	3280	-19.97	20230531	2620	0.19	20240527	0.46	N	002920	500	129 억	2592108	N	N	0	N	N
34	20240527	160137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2620	-30	5	-1.13	148340440	56303	1092.84	2650	2670	2620	3445	1855	2650	2634.68	10.01	-1495	2686	2667	2656	2637	2626	2662	2632	130	795	500	1900	5	1	25947500	680	6.97	0.23	12	0.22	376.00	11510.00	3290	20230519	-20.36	2620	20240527	0.00	3025	-13.39	20240206	2620	0.00	20240527	3280	-20.12	20230531	2620	0.00	20240527	0.46	N	002920	500	129 억	2597853	N	N	0	N	N
35	20240527	150138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2630	-20	5	-0.75	127996320	48540	942.16	2650	2670	2620	3445	1855	2650	2636.92	10.01	127	2686	2667	2656	2637	2626	2662	2632	130	795	500	1900	5	1	25947500	682	6.99	0.23	12	0.19	376.00	11510.00	3290	20230519	-20.06	2620	20240527	0.38	3025	-13.06	20240206	2620	0.38	20240527	3280	-19.82	20230531	2620	0.38	20240527	0.46	N	002920	500	129 억	2597853	N	N	0	N	N
36	20240527	140139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2655	5	2	0.19	72352975	27356	530.98	2650	2670	2635	3445	1855	2650	2644.87	10.01	-974	2686	2667	2656	2637	2626	2662	2632	130	795	500	1900	5	1	25947500	689	7.06	0.23	12	0.11	376.00	11510.00	3290	20230519	-19.30	2635	20240527	0.76	3025	-12.23	20240206	2635	0.76	20240527	3280	-19.05	20230531	2635	0.76	20240527	0.46	N	002920	500	129 억	2597853	N	N	0	N	N
37	20240527	130139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	-10	5	-0.38	60529360	22878	444.06	2650	2670	2635	3445	1855	2650	2645.75	10.01	-611	2686	2667	2656	2637	2626	2662	2632	130	795	500	1900	5	1	25947500	685	7.02	0.23	12	0.09	376.00	11510.00	3290	20230519	-19.76	2635	20240527	0.19	3025	-12.73	20240206	2635	0.19	20240527	3280	-19.51	20230531	2635	0.19	20240527	0.46	N	002920	500	129 억	2597853	N	N	0	N	N
38	20240527	120139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2640	-10	5	-0.38	44578670	16836	326.79	2650	2670	2640	3445	1855	2650	2647.82	10.01	-611	2686	2667	2656	2637	2626	2662	2632	130	795	500	1900	5	1	25947500	685	7.02	0.23	12	0.06	376.00	11510.00	3290	20230519	-19.76	2640	20240527	0.00	3025	-12.73	20240206	2640	0.00	20240527	3280	-19.51	20230531	2640	0.00	20240527	0.46	N	002920	500	129 억	2597853	N	N	0	N	N
39	20240527	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	10	2	0.38	11580660	4358	84.59	2650	2670	2650	3445	1855	2650	2657.33	10.01	-674	2686	2667	2656	2637	2626	2662	2632	130	795	500	1900	5	1	25947500	690	7.07	0.23	12	0.02	376.00	11510.00	3290	20230519	-19.15	2640	20240523	0.76	3025	-12.07	20240206	2640	0.76	20240523	3280	-18.90	20230531	2640	0.76	20240523	0.46	N	002920	500	129 억	2597853	N	N	0	N	N
40	20240527	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	15	2	0.57	5204040	1954	37.93	2650	2670	2650	3445	1855	2650	2663.28	10.01	-674	2686	2667	2656	2637	2626	2662	2632	130	795	500	1900	5	1	25947500	692	7.09	0.23	12	0.01	376.00	11510.00	3290	20230519	-19.00	2640	20240523	0.95	3025	-11.90	20240206	2640	0.95	20240523	3280	-18.75	20230531	2640	0.95	20240523	0.46	N	002920	500	129 억	2597853	N	N	0	N	N
41	20240527	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	20	2	0.75	315430	119	2.31	2650	2670	2650	3445	1855	2650	2650.67	10.01	0	2686	2667	2656	2637	2626	2662	2632	130	795	500	1900	5	1	25947500	693	7.10	0.23	12	0.00	376.00	11510.00	3290	20230519	-18.84	2640	20240523	1.14	3025	-11.74	20240206	2640	1.14	20240523	3280	-18.60	20230531	2640	1.14	20240523	0.46	N	002920	500	129 억	2597853	N	N	0	N	N
42	20240524	160135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-25	5	-0.93	13663505	5147	12.54	2655	2675	2645	3475	1875	2675	2652.47	10.01	-562	2711	2692	2666	2647	2621	2680	2635	130	800	500	1920	5	1	25947500	688	7.05	0.23	12	0.02	376.00	11510.00	3290	20230519	-19.45	2640	20240523	0.38	3025	-12.40	20240206	2640	0.38	20240523	3280	-19.21	20230531	2640	0.38	20240523	0.47	N	002920	500	129 억	2598432	N	N	0	N	N
43	20240524	150136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-25	5	-0.93	13143775	4951	12.06	2655	2675	2645	3475	1875	2675	2652.50	10.01	-528	2711	2692	2666	2647	2621	2680	2635	130	800	500	1920	5	1	25947500	688	7.05	0.23	12	0.02	376.00	11510.00	3290	20230519	-19.45	2640	20240523	0.38	3025	-12.40	20240206	2640	0.38	20240523	3280	-19.21	20230531	2640	0.38	20240523	0.47	N	002920	500	129 억	2598432	N	N	0	N	N
44	20240524	140136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2660	-15	5	-0.56	11723340	4415	10.76	2655	2675	2645	3475	1875	2675	2652.83	10.01	4	2711	2692	2666	2647	2621	2680	2635	130	800	500	1920	5	1	25947500	690	7.07	0.23	12	0.02	376.00	11510.00	3290	20230519	-19.15	2640	20240523	0.76	3025	-12.07	20240206	2640	0.76	20240523	3280	-18.90	20230531	2640	0.76	20240523	0.47	N	002920	500	129 억	2598432	N	N	0	N	N
45	20240524	130135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2650	-25	5	-0.93	11696740	4405	10.73	2655	2675	2645	3475	1875	2675	2652.81	10.01	4	2711	2692	2666	2647	2621	2680	2635	130	800	500	1920	5	1	25947500	688	7.05	0.23	12	0.02	376.00	11510.00	3290	20230519	-19.45	2640	20240523	0.38	3025	-12.40	20240206	2640	0.38	20240523	3280	-19.21	20230531	2640	0.38	20240523	0.47	N	002920	500	129 억	2598432	N	N	0	N	N
46	20240524	120136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-20	5	-0.75	4909295	1844	4.49	2655	2675	2655	3475	1875	2675	2657.59	10.01	4	2711	2692	2666	2647	2621	2680	2635	130	800	500	1920	5	1	25947500	689	7.06	0.23	12	0.01	376.00	11510.00	3290	20230519	-19.30	2640	20240523	0.57	3025	-12.23	20240206	2640	0.57	20240523	3280	-19.05	20230531	2640	0.57	20240523	0.47	N	002920	500	129 억	2598432	N	N	0	N	N
47	20240524	110134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-20	5	-0.75	4505060	1692	4.12	2655	2675	2655	3475	1875	2675	2657.35	10.01	4	2711	2692	2666	2647	2621	2680	2635	130	800	500	1920	5	1	25947500	689	7.06	0.23	12	0.01	376.00	11510.00	3290	20230519	-19.30	2640	20240523	0.57	3025	-12.23	20240206	2640	0.57	20240523	3280	-19.05	20230531	2640	0.57	20240523	0.47	N	002920	500	129 억	2598432	N	N	0	N	N
48	20240524	100135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-10	5	-0.37	3935680	1478	3.60	2655	2675	2655	3475	1875	2675	2656.63	10.01	4	2711	2692	2666	2647	2621	2680	2635	130	800	500	1920	5	1	25947500	692	7.09	0.23	12	0.01	376.00	11510.00	3290	20230519	-19.00	2640	20240523	0.95	3025	-11.90	20240206	2640	0.95	20240523	3280	-18.75	20230531	2640	0.95	20240523	0.47	N	002920	500	129 억	2598432	N	N	0	N	N
49	20240524	090136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2655	-20	5	-0.75	1584415	593	1.44	2655	2655	2655	3475	1875	2675	2655.00	10.01	-13	2711	2692	2666	2647	2621	2680	2635	130	800	500	1920	5	1	25947500	689	7.06	0.23	12	0.00	376.00	11510.00	3290	20230519	-19.30	2640	20240523	0.57	3025	-12.23	20240206	2640	0.57	20240523	3280	-19.05	20230531	2640	0.57	20240523	0.47	N	002920	500	129 억	2598432	N	N	0	N	N
50	20240523	160135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	0	3	0.00	108923720	41042	149.07	2685	2685	2640	3475	1875	2675	2653.54	10.02	-1474	2715	2695	2680	2660	2645	2687	2652	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.16	376.00	11510.00	3290	20230519	-18.69	2640	20240523	1.33	3025	-11.57	20240206	2640	1.33	20240523	3280	-18.45	20230531	2640	1.33	20240523	0.47	N	002920	500	129 억	2599906	N	N	0	N	N
51	20240523	150136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2650	-25	5	-0.93	99961875	37681	136.86	2685	2685	2640	3475	1875	2675	2652.85	10.02	-762	2715	2695	2680	2660	2645	2687	2652	130	800	500	1920	5	1	25947500	688	7.05	0.23	12	0.15	376.00	11510.00	3290	20230519	-19.45	2640	20240523	0.38	3025	-12.40	20240206	2640	0.38	20240523	3280	-19.21	20230531	2640	0.38	20240523	0.47	N	002920	500	129 억	2599906	N	N	0	N	N
52	20240523	140136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	0	3	0.00	33679745	12645	45.93	2685	2685	2655	3475	1875	2675	2663.48	10.02	-857	2715	2695	2680	2660	2645	2687	2652	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.05	376.00	11510.00	3290	20230519	-18.69	2650	20240429	0.94	3025	-11.57	20240206	2650	0.94	20240429	3280	-18.45	20230531	2650	0.94	20240429	0.47	N	002920	500	129 억	2599906	N	N	0	N	N
53	20240523	130135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	0	3	0.00	33572800	12605	45.78	2685	2685	2655	3475	1875	2675	2663.45	10.02	-857	2715	2695	2680	2660	2645	2687	2652	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.05	376.00	11510.00	3290	20230519	-18.69	2650	20240429	0.94	3025	-11.57	20240206	2650	0.94	20240429	3280	-18.45	20230531	2650	0.94	20240429	0.47	N	002920	500	129 억	2599906	N	N	0	N	N
54	20240523	120134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-10	5	-0.37	27346480	10265	37.28	2685	2685	2655	3475	1875	2675	2664.05	10.02	-496	2715	2695	2680	2660	2645	2687	2652	130	800	500	1920	5	1	25947500	692	7.09	0.23	12	0.04	376.00	11510.00	3290	20230519	-19.00	2650	20240429	0.57	3025	-11.90	20240206	2650	0.57	20240429	3280	-18.75	20230531	2650	0.57	20240429	0.47	N	002920	500	129 억	2599906	N	N	0	N	N
55	20240523	110135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	0	3	0.00	4175345	1563	5.68	2685	2685	2670	3475	1875	2675	2671.37	10.02	-44	2715	2695	2680	2660	2645	2687	2652	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.01	376.00	11510.00	3290	20230519	-18.69	2650	20240429	0.94	3025	-11.57	20240206	2650	0.94	20240429	3280	-18.45	20230531	2650	0.94	20240429	0.47	N	002920	500	129 억	2599906	N	N	0	N	N
56	20240523	100134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-5	5	-0.19	3820025	1430	5.19	2685	2685	2670	3475	1875	2675	2671.35	10.02	-31	2715	2695	2680	2660	2645	2687	2652	130	800	500	1920	5	1	25947500	693	7.10	0.23	12	0.01	376.00	11510.00	3290	20230519	-18.84	2650	20240429	0.75	3025	-11.74	20240206	2650	0.75	20240429	3280	-18.60	20230531	2650	0.75	20240429	0.47	N	002920	500	129 억	2599906	N	N	0	N	N
57	20240523	090135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	10	2	0.37	18795	7	0.03	2685	2685	2685	3475	1875	2675	2685.00	10.02	-1	2715	2695	2680	2660	2645	2687	2652	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3290	20230519	-18.39	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3280	-18.14	20230531	2650	1.32	20240429	0.47	N	002920	500	129 억	2599906	N	N	0	N	N
58	20240522	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-15	5	-0.56	73583995	27495	120.43	2690	2700	2665	3495	1885	2690	2676.27	10.02	-1097	2730	2710	2695	2675	2660	2702	2667	130	805	500	1930	5	1	25947500	694	7.11	0.23	12	0.11	376.00	11510.00	3290	20230519	-18.69	2650	20240429	0.94	3025	-11.57	20240206	2650	0.94	20240429	3280	-18.45	20230531	2650	0.94	20240429	0.45	N	002920	500	129 억	2601054	N	N	3	N	N
59	20240522	150135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-10	5	-0.37	72535840	27103	118.71	2690	2700	2665	3495	1885	2690	2676.30	10.02	-1004	2730	2710	2695	2675	2660	2702	2667	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.10	376.00	11510.00	3290	20230519	-18.54	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3280	-18.29	20230531	2650	1.13	20240429	0.45	N	002920	500	129 억	2601054	N	N	3	N	N
60	20240522	140134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-10	5	-0.37	61306460	22909	100.34	2690	2700	2665	3495	1885	2690	2676.09	10.02	-864	2730	2710	2695	2675	2660	2702	2667	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.09	376.00	11510.00	3290	20230519	-18.54	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3280	-18.29	20230531	2650	1.13	20240429	0.45	N	002920	500	129 억	2601054	N	N	3	N	N
61	20240522	130135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-10	5	-0.37	38160965	14243	62.38	2690	2700	2670	3495	1885	2690	2679.28	10.02	-648	2730	2710	2695	2675	2660	2702	2667	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.05	376.00	11510.00	3290	20230519	-18.54	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3280	-18.29	20230531	2650	1.13	20240429	0.45	N	002920	500	129 억	2601054	N	N	3	N	N
62	20240522	120134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-20	5	-0.74	33251885	12412	54.36	2690	2700	2670	3495	1885	2690	2679.01	10.02	-411	2730	2710	2695	2675	2660	2702	2667	130	805	500	1930	5	1	25947500	693	7.10	0.23	12	0.05	376.00	11510.00	3290	20230519	-18.84	2650	20240429	0.75	3025	-11.74	20240206	2650	0.75	20240429	3280	-18.60	20230531	2650	0.75	20240429	0.45	N	002920	500	129 억	2601054	N	N	3	N	N
63	20240522	110135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	5	2	0.19	4437915	1648	7.22	2690	2700	2685	3495	1885	2690	2692.91	10.02	-163	2730	2710	2695	2675	2660	2702	2667	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.01	376.00	11510.00	3290	20230519	-18.09	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3280	-17.84	20230531	2650	1.70	20240429	0.45	N	002920	500	129 억	2601054	N	N	3	N	N
64	20240522	100135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	2329890	865	3.79	2690	2700	2690	3495	1885	2690	2693.51	10.02	-158	2730	2710	2695	2675	2660	2702	2667	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.00	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3280	-17.99	20230531	2650	1.51	20240429	0.45	N	002920	500	129 억	2601054	N	N	3	N	N
65	20240522	090135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	0	0	0.00	0	0	0	3495	1885	2690	0.00	10.02	0	2730	2710	2695	2675	2660	2702	2667	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.00	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3280	-17.99	20230531	2650	1.51	20240429	0.45	N	002920	500	129 억	2601054	N	N	3	N	N
66	20240521	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	61401935	22831	100.24	2715	2715	2680	3500	1890	2695	2689.41	10.05	-7675	2711	2702	2691	2682	2671	2705	2685	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.09	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3280	-17.99	20230531	2650	1.51	20240429	0.45	N	002920	500	129 억	2608746	N	N	3	N	N
67	20240521	150135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	59922435	22281	97.83	2715	2715	2680	3500	1890	2695	2689.40	10.05	-7131	2711	2702	2691	2682	2671	2705	2685	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.09	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3280	-17.99	20230531	2650	1.51	20240429	0.45	N	002920	500	129 억	2608746	N	N	6	N	N
68	20240521	140134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	50026290	18590	81.62	2715	2715	2680	3500	1890	2695	2691.03	10.05	-6061	2711	2702	2691	2682	2671	2705	2685	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.07	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3280	-17.99	20230531	2650	1.51	20240429	0.45	N	002920	500	129 억	2608746	N	N	6	N	N
69	20240521	130135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	0	3	0.00	41826550	15537	68.22	2715	2715	2685	3500	1890	2695	2692.06	10.05	-3410	2711	2702	2691	2682	2671	2705	2685	130	805	500	1940	5	1	25947500	699	7.17	0.23	12	0.06	376.00	11510.00	3290	20230519	-18.09	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3280	-17.84	20230531	2650	1.70	20240429	0.45	N	002920	500	129 억	2608746	N	N	6	N	N
70	20240521	120134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	0	3	0.00	41654070	15473	67.94	2715	2715	2685	3500	1890	2695	2692.05	10.05	-3410	2711	2702	2691	2682	2671	2705	2685	130	805	500	1940	5	1	25947500	699	7.17	0.23	12	0.06	376.00	11510.00	3290	20230519	-18.09	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3280	-17.84	20230531	2650	1.70	20240429	0.45	N	002920	500	129 억	2608746	N	N	6	N	N
71	20240521	110135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-10	5	-0.37	16412700	6107	26.81	2715	2715	2685	3500	1890	2695	2687.52	10.05	-1944	2711	2702	2691	2682	2671	2705	2685	130	805	500	1940	5	1	25947500	697	7.14	0.23	12	0.02	376.00	11510.00	3290	20230519	-18.39	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3280	-18.14	20230531	2650	1.32	20240429	0.45	N	002920	500	129 억	2608746	N	N	6	N	N
72	20240521	100135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	0	3	0.00	709715	263	1.15	2715	2715	2690	3500	1890	2695	2698.54	10.05	-76	2711	2702	2691	2682	2671	2705	2685	130	805	500	1940	5	1	25947500	699	7.17	0.23	12	0.00	376.00	11510.00	3290	20230519	-18.09	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3280	-17.84	20230531	2650	1.70	20240429	0.45	N	002920	500	129 억	2608746	N	N	6	N	N
73	20240521	090134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2715	20	2	0.74	149325	55	0.24	2715	2715	2715	3500	1890	2695	2715.00	10.05	0	2711	2702	2691	2682	2671	2705	2685	130	805	500	1940	5	1	25947500	704	7.22	0.24	12	0.00	376.00	11510.00	3290	20230519	-17.48	2650	20240429	2.45	3025	-10.25	20240206	2650	2.45	20240429	3280	-17.23	20230531	2650	2.45	20240429	0.45	N	002920	500	129 억	2608746	N	N	6	N	N
74	20240517	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-20	5	-0.74	59499285	22146	127.72	2695	2705	2675	3510	1890	2700	2686.68	10.06	-1010	2723	2711	2693	2681	2663	2717	2687	130	810	500	1940	5	1	25947500	695	7.13	0.23	12	0.09	376.00	11510.00	3290	20230519	-18.54	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3290	-18.54	20230519	2650	1.13	20240429	0.45	N	002920	500	129 억	2610703	N	N	9	N	N
75	20240517	150136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-10	5	-0.37	56705400	21105	121.72	2695	2705	2675	3510	1890	2700	2686.82	10.06	-566	2723	2711	2693	2681	2663	2717	2687	130	810	500	1940	5	1	25947500	698	7.15	0.23	12	0.08	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.45	N	002920	500	129 억	2610703	N	N	9	N	N
76	20240517	140133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-15	5	-0.56	55861610	20791	119.91	2695	2705	2675	3510	1890	2700	2686.82	10.06	-566	2723	2711	2693	2681	2663	2717	2687	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.08	376.00	11510.00	3290	20230519	-18.39	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.45	N	002920	500	129 억	2610703	N	N	9	N	N
77	20240517	130134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-15	5	-0.56	52307735	19466	112.27	2695	2705	2675	3510	1890	2700	2687.13	10.06	-326	2723	2711	2693	2681	2663	2717	2687	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.08	376.00	11510.00	3290	20230519	-18.39	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.45	N	002920	500	129 억	2610703	N	N	9	N	N
78	20240517	120133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-10	5	-0.37	50736470	18881	108.89	2695	2705	2675	3510	1890	2700	2687.17	10.06	94	2723	2711	2693	2681	2663	2717	2687	130	810	500	1940	5	1	25947500	698	7.15	0.23	12	0.07	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.45	N	002920	500	129 억	2610703	N	N	9	N	N
79	20240517	110134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-10	5	-0.37	42636880	15870	91.53	2695	2705	2675	3510	1890	2700	2686.63	10.06	105	2723	2711	2693	2681	2663	2717	2687	130	810	500	1940	5	1	25947500	698	7.15	0.23	12	0.06	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.45	N	002920	500	129 억	2610703	N	N	9	N	N
80	20240517	100132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-20	5	-0.74	15935265	5929	34.19	2695	2705	2675	3510	1890	2700	2687.68	10.06	134	2723	2711	2693	2681	2663	2717	2687	130	810	500	1940	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3290	20230519	-18.54	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3290	-18.54	20230519	2650	1.13	20240429	0.45	N	002920	500	129 억	2610703	N	N	9	N	N
81	20240517	090133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-5	5	-0.19	67375	25	0.14	2695	2695	2695	3510	1890	2700	2695.00	10.06	0	2723	2711	2693	2681	2663	2717	2687	130	810	500	1940	5	1	25947500	699	7.17	0.23	12	0.00	376.00	11510.00	3290	20230519	-18.09	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3290	-18.09	20230519	2650	1.70	20240429	0.45	N	002920	500	129 억	2610703	N	N	9	N	N
82	20240516	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	20	2	0.75	46642520	17339	232.96	2680	2705	2675	3480	1880	2680	2690.03	10.07	-1600	2703	2691	2683	2671	2663	2687	2667	130	800	500	1920	5	1	25947500	701	7.18	0.23	12	0.07	376.00	11510.00	3290	20230519	-17.93	2650	20240429	1.89	3025	-10.74	20240206	2650	1.89	20240429	3290	-17.93	20230519	2650	1.89	20240429	0.46	N	002920	500	129 억	2612303	N	N	9	N	N
83	20240516	150132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	15	2	0.56	43458650	16159	217.10	2680	2705	2675	3480	1880	2680	2689.44	10.07	-1283	2703	2691	2683	2671	2663	2687	2667	130	800	500	1920	5	1	25947500	699	7.17	0.23	12	0.06	376.00	11510.00	3290	20230519	-18.09	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3290	-18.09	20230519	2650	1.70	20240429	0.46	N	002920	500	129 억	2612303	N	N	6	N	N
84	20240516	140134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	20	2	0.75	29686250	11051	148.48	2680	2700	2675	3480	1880	2680	2686.30	10.07	-1229	2703	2691	2683	2671	2663	2687	2667	130	800	500	1920	5	1	25947500	701	7.18	0.23	12	0.04	376.00	11510.00	3290	20230519	-17.93	2650	20240429	1.89	3025	-10.74	20240206	2650	1.89	20240429	3290	-17.93	20230519	2650	1.89	20240429	0.46	N	002920	500	129 억	2612303	N	N	6	N	N
85	20240516	130134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	23190045	8640	116.08	2680	2695	2675	3480	1880	2680	2684.03	10.07	-877	2703	2691	2683	2671	2663	2687	2667	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.03	376.00	11510.00	3290	20230519	-18.39	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.46	N	002920	500	129 억	2612303	N	N	6	N	N
86	20240516	120134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	0	3	0.00	18925755	7050	94.72	2680	2695	2675	3480	1880	2680	2684.50	10.07	-633	2703	2691	2683	2671	2663	2687	2667	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.03	376.00	11510.00	3290	20230519	-18.54	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3290	-18.54	20230519	2650	1.13	20240429	0.46	N	002920	500	129 억	2612303	N	N	6	N	N
87	20240516	110133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	10	2	0.37	10601920	3946	53.02	2680	2695	2675	3480	1880	2680	2686.75	10.07	-233	2703	2691	2683	2671	2663	2687	2667	130	800	500	1920	5	1	25947500	698	7.15	0.23	12	0.02	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.46	N	002920	500	129 억	2612303	N	N	6	N	N
88	20240516	100134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	10	2	0.37	6004500	2235	30.03	2680	2695	2675	3480	1880	2680	2686.58	10.07	-114	2703	2691	2683	2671	2663	2687	2667	130	800	500	1920	5	1	25947500	698	7.15	0.23	12	0.01	376.00	11510.00	3290	20230519	-18.24	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.46	N	002920	500	129 억	2612303	N	N	6	N	N
89	20240516	090133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	15	2	0.56	1760940	657	8.83	2680	2695	2680	3480	1880	2680	2680.27	10.07	-94	2703	2691	2683	2671	2663	2687	2667	130	800	500	1920	5	1	25947500	699	7.17	0.23	12	0.00	376.00	11510.00	3290	20230519	-18.09	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3290	-18.09	20230519	2650	1.70	20240429	0.46	N	002920	500	129 억	2612303	N	N	6	N	N
90	20240514	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	0	3	0.00	19957890	7443	57.32	2695	2695	2675	3480	1880	2680	2681.45	10.07	-1140	2700	2690	2680	2670	2660	2695	2675	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.79	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3290	-18.54	20230519	2650	1.13	20240429	0.45	N	002920	500	129 억	2613426	N	N	6	N	N
91	20240514	150134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	8832770	3291	25.34	2695	2695	2680	3480	1880	2680	2683.92	10.07	-1123	2700	2690	2680	2670	2660	2695	2675	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.45	N	002920	500	129 억	2613426	N	N	0	N	N
92	20240514	140134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	10	2	0.37	4663685	1737	13.38	2695	2695	2680	3480	1880	2680	2684.91	10.07	-677	2700	2690	2680	2670	2660	2695	2675	130	800	500	1920	5	1	25947500	698	7.15	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.48	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.45	N	002920	500	129 억	2613426	N	N	0	N	N
93	20240514	130134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	10	2	0.37	4411190	1643	12.65	2695	2695	2680	3480	1880	2680	2684.84	10.07	-677	2700	2690	2680	2670	2660	2695	2675	130	800	500	1920	5	1	25947500	698	7.15	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.48	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.45	N	002920	500	129 억	2613426	N	N	0	N	N
94	20240514	120134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	2772665	1033	7.96	2695	2695	2680	3480	1880	2680	2684.09	10.07	-204	2700	2690	2680	2670	2660	2695	2675	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.45	N	002920	500	129 억	2613426	N	N	0	N	N
95	20240514	110133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	1821090	678	5.22	2695	2695	2680	3480	1880	2680	2685.97	10.07	-169	2700	2690	2680	2670	2660	2695	2675	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.45	N	002920	500	129 억	2613426	N	N	0	N	N
96	20240514	100133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	10	2	0.37	951550	354	2.73	2695	2695	2680	3480	1880	2680	2687.99	10.07	-169	2700	2690	2680	2670	2660	2695	2675	130	800	500	1920	5	1	25947500	698	7.15	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.48	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.45	N	002920	500	129 억	2613426	N	N	0	N	N
97	20240514	090133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	10	2	0.37	32290	12	0.09	2695	2695	2690	3480	1880	2680	2690.83	10.07	-10	2700	2690	2680	2670	2660	2695	2675	130	800	500	1920	5	1	25947500	698	7.15	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.48	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.45	N	002920	500	129 억	2613426	N	N	0	N	N
98	20240513	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	10	2	0.37	34846530	12982	75.34	2675	2690	2670	3470	1870	2670	2684.22	10.08	-1238	2706	2687	2671	2652	2636	2680	2645	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.79	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3290	-18.54	20230519	2650	1.13	20240429	0.45	N	002920	500	129 억	2614664	N	N	0	N	N
99	20240513	150134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	15	2	0.56	34650890	12909	74.92	2675	2690	2670	3470	1870	2670	2684.24	10.08	-1238	2706	2687	2671	2652	2636	2680	2645	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.45	N	002920	500	129 억	2614664	N	N	0	N	N
100	20240513	140133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	15	2	0.56	27149210	10110	58.67	2675	2690	2670	3470	1870	2670	2685.38	10.08	-816	2706	2687	2671	2652	2636	2680	2645	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.45	N	002920	500	129 억	2614664	N	N	0	N	N
101	20240513	130134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	20	2	0.75	24080405	8964	52.02	2675	2690	2670	3470	1870	2670	2686.35	10.08	-788	2706	2687	2671	2652	2636	2680	2645	130	800	500	1920	5	1	25947500	698	7.15	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.48	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.45	N	002920	500	129 억	2614664	N	N	0	N	N
102	20240513	120134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	10	2	0.37	5389590	2015	11.69	2675	2680	2670	3470	1870	2670	2674.73	10.08	-569	2706	2687	2671	2652	2636	2680	2645	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.79	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3290	-18.54	20230519	2650	1.13	20240429	0.45	N	002920	500	129 억	2614664	N	N	0	N	N
103	20240513	110134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	10	2	0.37	3282560	1228	7.13	2675	2680	2670	3470	1870	2670	2673.09	10.08	-238	2706	2687	2671	2652	2636	2680	2645	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.79	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3290	-18.54	20230519	2650	1.13	20240429	0.45	N	002920	500	129 억	2614664	N	N	0	N	N
104	20240513	100134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	10	2	0.37	2971695	1112	6.45	2675	2680	2670	3470	1870	2670	2672.39	10.08	-145	2706	2687	2671	2652	2636	2680	2645	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.79	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3290	-18.54	20230519	2650	1.13	20240429	0.45	N	002920	500	129 억	2614664	N	N	0	N	N
105	20240513	090134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	5	2	0.19	5350	2	0.01	2675	2675	2675	3470	1870	2670	2675.00	10.08	0	2706	2687	2671	2652	2636	2680	2645	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.94	2650	20240429	0.94	3025	-11.57	20240206	2650	0.94	20240429	3290	-18.69	20230519	2650	0.94	20240429	0.45	N	002920	500	129 억	2614664	N	N	0	N	N
106	20240510	160132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	42623820	15974	76.21	2690	2690	2655	3470	1870	2670	2668.32	10.08	-2006	2710	2690	2680	2660	2650	2685	2655	130	800	500	1920	5	1	25947500	693	7.10	0.23	12	0.06	376.00	11510.00	3300	20230508	-19.09	2650	20240429	0.75	3025	-11.74	20240206	2650	0.75	20240429	3290	-18.84	20230519	2650	0.75	20240429	0.44	N	002920	500	129 억	2616077	N	N	0	N	N
107	20240510	150132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2665	-5	5	-0.19	40043065	15006	71.59	2690	2690	2655	3470	1870	2670	2668.47	10.08	-1365	2710	2690	2680	2660	2650	2685	2655	130	800	500	1920	5	1	25947500	692	7.09	0.23	12	0.06	376.00	11510.00	3300	20230508	-19.24	2650	20240429	0.57	3025	-11.90	20240206	2650	0.57	20240429	3290	-19.00	20230519	2650	0.57	20240429	0.44	N	002920	500	129 억	2616077	N	N	0	N	N
108	20240510	140132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	35074875	13145	62.71	2690	2690	2655	3470	1870	2670	2668.31	10.08	-948	2710	2690	2680	2660	2650	2685	2655	130	800	500	1920	5	1	25947500	693	7.10	0.23	12	0.05	376.00	11510.00	3300	20230508	-19.09	2650	20240429	0.75	3025	-11.74	20240206	2650	0.75	20240429	3290	-18.84	20230519	2650	0.75	20240429	0.44	N	002920	500	129 억	2616077	N	N	0	N	N
109	20240510	130131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	32559735	12203	58.22	2690	2690	2655	3470	1870	2670	2668.17	10.08	-616	2710	2690	2680	2660	2650	2685	2655	130	800	500	1920	5	1	25947500	693	7.10	0.23	12	0.05	376.00	11510.00	3300	20230508	-19.09	2650	20240429	0.75	3025	-11.74	20240206	2650	0.75	20240429	3290	-18.84	20230519	2650	0.75	20240429	0.44	N	002920	500	129 억	2616077	N	N	0	N	N
110	20240510	120132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	28314975	10613	50.63	2690	2690	2655	3470	1870	2670	2667.95	10.08	-494	2710	2690	2680	2660	2650	2685	2655	130	800	500	1920	5	1	25947500	693	7.10	0.23	12	0.04	376.00	11510.00	3300	20230508	-19.09	2650	20240429	0.75	3025	-11.74	20240206	2650	0.75	20240429	3290	-18.84	20230519	2650	0.75	20240429	0.44	N	002920	500	129 억	2616077	N	N	0	N	N
111	20240510	110131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	5	2	0.19	22405395	8400	40.07	2690	2690	2655	3470	1870	2670	2667.31	10.08	-278	2710	2690	2680	2660	2650	2685	2655	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.94	2650	20240429	0.94	3025	-11.57	20240206	2650	0.94	20240429	3290	-18.69	20230519	2650	0.94	20240429	0.44	N	002920	500	129 억	2616077	N	N	0	N	N
112	20240510	100132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	21591320	8096	38.62	2690	2690	2655	3470	1870	2670	2666.91	10.08	-278	2710	2690	2680	2660	2650	2685	2655	130	800	500	1920	5	1	25947500	693	7.10	0.23	12	0.03	376.00	11510.00	3300	20230508	-19.09	2650	20240429	0.75	3025	-11.74	20240206	2650	0.75	20240429	3290	-18.84	20230519	2650	0.75	20240429	0.44	N	002920	500	129 억	2616077	N	N	0	N	N
113	20240510	090132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	20	2	0.75	8070	3	0.01	2690	2690	2690	3470	1870	2670	2690.00	10.08	0	2710	2690	2680	2660	2650	2685	2655	130	800	500	1920	5	1	25947500	698	7.15	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.48	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.44	N	002920	500	129 억	2616077	N	N	0	N	N
114	20240509	160133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-30	5	-1.11	56193585	20961	223.82	2685	2700	2670	3510	1890	2700	2680.92	10.09	-1323	2716	2707	2696	2687	2676	2710	2690	130	810	500	1940	5	1	25947500	693	7.10	0.23	12	0.08	376.00	11510.00	3300	20230508	-19.09	2650	20240429	0.75	3025	-11.74	20240206	2650	0.75	20240429	3290	-18.84	20230519	2650	0.75	20240429	0.44	N	002920	500	129 억	2617417	N	N	0	N	N
115	20240509	150134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-25	5	-0.93	50822730	18950	202.35	2685	2700	2670	3510	1890	2700	2681.94	10.09	-1178	2716	2707	2696	2687	2676	2710	2690	130	810	500	1940	5	1	25947500	694	7.11	0.23	12	0.07	376.00	11510.00	3300	20230508	-18.94	2650	20240429	0.94	3025	-11.57	20240206	2650	0.94	20240429	3290	-18.69	20230519	2650	0.94	20240429	0.44	N	002920	500	129 억	2617417	N	N	0	N	N
116	20240509	140132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-20	5	-0.74	46321940	17267	184.38	2685	2700	2675	3510	1890	2700	2682.69	10.09	-998	2716	2707	2696	2687	2676	2710	2690	130	810	500	1940	5	1	25947500	695	7.13	0.23	12	0.07	376.00	11510.00	3300	20230508	-18.79	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3290	-18.54	20230519	2650	1.13	20240429	0.44	N	002920	500	129 억	2617417	N	N	0	N	N
117	20240509	130132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-10	5	-0.37	42027020	15663	167.25	2685	2700	2675	3510	1890	2700	2683.20	10.09	-973	2716	2707	2696	2687	2676	2710	2690	130	810	500	1940	5	1	25947500	698	7.15	0.23	12	0.06	376.00	11510.00	3300	20230508	-18.48	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3290	-18.24	20230519	2650	1.51	20240429	0.44	N	002920	500	129 억	2617417	N	N	0	N	N
118	20240509	120132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-15	5	-0.56	23285890	8665	92.53	2685	2700	2680	3510	1890	2700	2687.35	10.09	-877	2716	2707	2696	2687	2676	2710	2690	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.44	N	002920	500	129 억	2617417	N	N	0	N	N
119	20240509	110131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-15	5	-0.56	16304800	6065	64.76	2685	2700	2685	3510	1890	2700	2688.34	10.09	-578	2716	2707	2696	2687	2676	2710	2690	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.44	N	002920	500	129 억	2617417	N	N	0	N	N
120	20240509	100131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-15	5	-0.56	2453170	910	9.72	2685	2700	2685	3510	1890	2700	2695.79	10.09	-100	2716	2707	2696	2687	2676	2710	2690	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.44	N	002920	500	129 억	2617417	N	N	0	N	N
121	20240509	090132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-15	5	-0.56	77865	29	0.31	2685	2685	2685	3510	1890	2700	2685.00	10.09	-4	2716	2707	2696	2687	2676	2710	2690	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3290	-18.39	20230519	2650	1.32	20240429	0.44	N	002920	500	129 억	2617417	N	N	0	N	N
122	20240508	160132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	0	3	0.00	24312905	9020	43.95	2700	2705	2685	3510	1890	2700	2695.44	10.09	-881	2736	2717	2696	2677	2656	2720	2680	130	810	500	1940	5	1	25947500	701	7.18	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.18	2650	20240429	1.89	3025	-10.74	20240206	2650	1.89	20240429	3300	-18.18	20230508	2650	1.89	20240429	0.44	N	002920	500	129 억	2618306	N	N	0	N	N
123	20240508	150132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-5	5	-0.19	23929845	8878	43.25	2700	2705	2685	3510	1890	2700	2695.41	10.09	-821	2736	2717	2696	2677	2656	2720	2680	130	810	500	1940	5	1	25947500	699	7.17	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.33	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3300	-18.33	20230508	2650	1.70	20240429	0.44	N	002920	500	129 억	2618306	N	N	0	N	N
124	20240508	140131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-10	5	-0.37	23087545	8566	41.73	2700	2705	2685	3510	1890	2700	2695.25	10.09	-779	2736	2717	2696	2677	2656	2720	2680	130	810	500	1940	5	1	25947500	698	7.15	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.48	2650	20240429	1.51	3025	-11.07	20240206	2650	1.51	20240429	3300	-18.48	20230508	2650	1.51	20240429	0.44	N	002920	500	129 억	2618306	N	N	0	N	N
125	20240508	130130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-5	5	-0.19	14758395	5479	26.69	2700	2705	2685	3510	1890	2700	2693.63	10.09	-612	2736	2717	2696	2677	2656	2720	2680	130	810	500	1940	5	1	25947500	699	7.17	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.33	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3300	-18.33	20230508	2650	1.70	20240429	0.44	N	002920	500	129 억	2618306	N	N	0	N	N
126	20240508	120131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-5	5	-0.19	11547455	4287	20.89	2700	2705	2685	3510	1890	2700	2693.60	10.09	-428	2736	2717	2696	2677	2656	2720	2680	130	810	500	1940	5	1	25947500	699	7.17	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.33	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3300	-18.33	20230508	2650	1.70	20240429	0.44	N	002920	500	129 억	2618306	N	N	0	N	N
127	20240508	110137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-15	5	-0.56	7720270	2865	13.96	2700	2705	2685	3510	1890	2700	2694.68	10.09	-7	2736	2717	2696	2677	2656	2720	2680	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2618306	N	N	0	N	N
128	20240508	100132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	-5	5	-0.19	7168795	2660	12.96	2700	2705	2690	3510	1890	2700	2695.04	10.09	-7	2736	2717	2696	2677	2656	2720	2680	130	810	500	1940	5	1	25947500	699	7.17	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.33	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3300	-18.33	20230508	2650	1.70	20240429	0.44	N	002920	500	129 억	2618306	N	N	0	N	N
129	20240508	090130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	0	3	0.00	75600	28	0.14	2700	2700	2700	3510	1890	2700	2700.00	10.09	-4	2736	2717	2696	2677	2656	2720	2680	130	810	500	1940	5	1	25947500	701	7.18	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.18	2650	20240429	1.89	3025	-10.74	20240206	2650	1.89	20240429	3300	-18.18	20230508	2650	1.89	20240429	0.44	N	002920	500	129 억	2618306	N	N	0	N	N
130	20240503	160133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	15	2	0.56	49355060	18351	154.00	2685	2705	2685	3490	1880	2685	2689.50	10.10	-1463	2705	2695	2685	2675	2665	2700	2680	130	805	500	1930	5	1	25947500	701	7.18	0.23	12	0.07	376.00	11510.00	3300	20230508	-18.18	2650	20240429	1.89	3025	-10.74	20240206	2650	1.89	20240429	3300	-18.18	20230508	2650	1.89	20240429	0.44	N	002920	500	129 억	2621090	N	N	1	N	N
131	20240503	150134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	47518525	17670	148.29	2685	2705	2685	3490	1880	2685	2689.22	10.10	-1366	2705	2695	2685	2675	2665	2700	2680	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.07	376.00	11510.00	3300	20230508	-18.33	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3300	-18.33	20230508	2650	1.70	20240429	0.44	N	002920	500	129 억	2621090	N	N	31	N	N
132	20240503	140132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	41950975	15604	130.95	2685	2705	2685	3490	1880	2685	2688.48	10.10	-1018	2705	2695	2685	2675	2665	2700	2680	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.06	376.00	11510.00	3300	20230508	-18.33	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3300	-18.33	20230508	2650	1.70	20240429	0.44	N	002920	500	129 억	2621090	N	N	31	N	N
133	20240503	130133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	35514415	13213	110.88	2685	2705	2685	3490	1880	2685	2687.84	10.10	-890	2705	2695	2685	2675	2665	2700	2680	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.33	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3300	-18.33	20230508	2650	1.70	20240429	0.44	N	002920	500	129 억	2621090	N	N	31	N	N
134	20240503	120132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	32019930	11918	100.02	2685	2700	2685	3490	1880	2685	2686.69	10.10	-747	2705	2695	2685	2675	2665	2700	2680	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.33	2650	20240429	1.70	3025	-10.91	20240206	2650	1.70	20240429	3300	-18.33	20230508	2650	1.70	20240429	0.44	N	002920	500	129 억	2621090	N	N	31	N	N
135	20240503	110132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	20141410	7501	62.95	2685	2700	2685	3490	1880	2685	2685.16	10.10	-519	2705	2695	2685	2675	2665	2700	2680	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2621090	N	N	31	N	N
136	20240503	100132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	18812335	7006	58.79	2685	2700	2685	3490	1880	2685	2685.17	10.10	-405	2705	2695	2685	2675	2665	2700	2680	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2621090	N	N	31	N	N
137	20240503	090132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	1151865	429	3.60	2685	2685	2685	3490	1880	2685	2685.00	10.10	-63	2705	2695	2685	2675	2665	2700	2680	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2621090	N	N	31	N	N
138	20240502	160131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	31567820	11764	52.46	2680	2695	2675	3480	1880	2680	2683.41	10.11	-1083	2706	2692	2681	2667	2656	2700	2675	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2622190	N	N	31	N	N
139	20240502	150132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	28361935	10570	47.13	2680	2695	2675	3480	1880	2680	2683.25	10.11	-899	2706	2692	2681	2667	2656	2700	2675	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2622190	N	N	0	N	N
140	20240502	140132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	25335940	9443	42.11	2680	2695	2675	3480	1880	2680	2683.04	10.11	-943	2706	2692	2681	2667	2656	2700	2675	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2622190	N	N	0	N	N
141	20240502	130131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	17554810	6545	29.19	2680	2695	2675	3480	1880	2680	2682.17	10.11	-687	2706	2692	2681	2667	2656	2700	2675	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2622190	N	N	0	N	N
142	20240502	120132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	0	3	0.00	16033020	5978	26.66	2680	2695	2675	3480	1880	2680	2682.00	10.11	-620	2706	2692	2681	2667	2656	2700	2675	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2650	20240429	1.13	3025	-11.40	20240206	2650	1.13	20240429	3300	-18.79	20230508	2650	1.13	20240429	0.44	N	002920	500	129 억	2622190	N	N	0	N	N
143	20240502	110132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-5	5	-0.19	13153585	4905	21.87	2680	2690	2675	3480	1880	2680	2681.67	10.11	-394	2706	2692	2681	2667	2656	2700	2675	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.94	2650	20240429	0.94	3025	-11.57	20240206	2650	0.94	20240429	3300	-18.94	20230508	2650	0.94	20240429	0.44	N	002920	500	129 억	2622190	N	N	0	N	N
144	20240502	100132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	4976160	1856	8.28	2680	2685	2680	3480	1880	2680	2681.12	10.11	-205	2706	2692	2681	2667	2656	2700	2675	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2622190	N	N	0	N	N
145	20240502	090131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	1241580	463	2.06	2680	2685	2680	3480	1880	2680	2681.60	10.11	-90	2706	2692	2681	2667	2656	2700	2675	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2650	20240429	1.32	3025	-11.24	20240206	2650	1.32	20240429	3300	-18.64	20230508	2650	1.32	20240429	0.44	N	002920	500	129 억	2622190	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History