KissMeData/002920/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160141	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	7541271	4094	12.68	1854	1854	1822	2410	1298	1854	1842.03	8.95	-17	-17	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
3	20241231	150141	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	7541271	4094	12.68	1854	1854	1822	2410	1298	1854	1842.03	8.95	-17	-17	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
4	20241231	140142	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	7541271	4094	12.68	1854	1854	1822	2410	1298	1854	1842.03	8.95	-17	-17	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
5	20241231	130141	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	7541271	4094	12.68	1854	1854	1822	2410	1298	1854	1842.03	8.95	-17	-17	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
6	20241231	120141	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	7541271	4094	12.68	1854	1854	1822	2410	1298	1854	1842.03	8.95	-17	-17	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
7	20241231	110141	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	7541271	4094	12.68	1854	1854	1822	2410	1298	1854	1842.03	8.95	-17	-17	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
8	20241231	100142	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	7541271	4094	12.68	1854	1854	1822	2410	1298	1854	1842.03	8.95	-17	-17	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
9	20241231	090142	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	7541271	4094	12.68	1854	1854	1822	2410	1298	1854	1842.03	8.95	-17	-17	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321400	N	N	0	N	N
10	20241230	160140	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	7541271	4094	12.68	1854	1854	1822	2410	1298	1854	1842.03	8.95	0	-17	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321417	N	N	0	N	N
11	20241230	150141	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1840	-14	5	-0.76	6317253	3430	10.63	1854	1854	1822	2410	1298	1854	1841.76	8.95	0	-7	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	477	4.89	0.16	12	0.01	376.00	11510.00	3025	20240206	-39.17	1746	20241209	5.38	3025	-39.17	20240206	1746	5.38	20241209	3025	-39.17	20240206	1746	5.38	20241209	0.47	N	002920	500	129 억	2321417	N	N	0	N	N
12	20241230	140141	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1843	-11	5	-0.59	5194804	2820	8.74	1854	1854	1822	2410	1298	1854	1842.13	8.95	0	-7	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	478	4.90	0.16	12	0.01	376.00	11510.00	3025	20240206	-39.07	1746	20241209	5.56	3025	-39.07	20240206	1746	5.56	20241209	3025	-39.07	20240206	1746	5.56	20241209	0.47	N	002920	500	129 억	2321417	N	N	0	N	N
13	20241230	130141	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1830	-24	5	-1.29	5087800	2762	8.56	1854	1854	1822	2410	1298	1854	1842.07	8.95	0	-7	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	475	4.87	0.16	12	0.01	376.00	11510.00	3025	20240206	-39.50	1746	20241209	4.81	3025	-39.50	20240206	1746	4.81	20241209	3025	-39.50	20240206	1746	4.81	20241209	0.47	N	002920	500	129 억	2321417	N	N	0	N	N
14	20241230	120142	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1849	-5	5	-0.27	2718606	1468	4.55	1854	1854	1844	2410	1298	1854	1851.91	8.95	0	-40	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2321417	N	N	0	N	N
15	20241230	110142	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1850	-4	5	-0.22	2241718	1210	3.75	1854	1854	1850	2410	1298	1854	1852.66	8.95	0	-39	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	480	4.92	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.84	1746	20241209	5.96	3025	-38.84	20240206	1746	5.96	20241209	3025	-38.84	20240206	1746	5.96	20241209	0.47	N	002920	500	129 억	2321417	N	N	0	N	N
16	20241230	100141	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1852	-2	5	-0.11	1991958	1075	3.33	1854	1854	1851	2410	1298	1854	1852.98	8.95	0	-39	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	481	4.93	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.78	1746	20241209	6.07	3025	-38.78	20240206	1746	6.07	20241209	3025	-38.78	20240206	1746	6.07	20241209	0.47	N	002920	500	129 억	2321417	N	N	0	N	N
17	20241230	090142	57	100.00	KOSPI		운송장비·부품	N	N	N	N	N	1854	0	3	0.00	14832	8	0.02	1854	1854	1854	2410	1298	1854	1854.00	8.95	0	0	1910	1882	1863	1835	1816	1872	1825	130	556	500	1330	1	1	25947500	481	4.93	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.71	1746	20241209	6.19	3025	-38.71	20240206	1746	6.19	20241209	3025	-38.71	20240206	1746	6.19	20241209	0.47	N	002920	500	129 억	2321417	N	N	0	N	N
18	20241227	160141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1854	-33	5	-1.75	59958726	32278	86.07	1891	1891	1844	2450	1321	1887	1857.57	8.95	0	-888	1929	1907	1889	1867	1849	1899	1859	130	563	500	1350	1	1	25947500	481	4.93	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.71	1746	20241209	6.19	3025	-38.71	20240206	1746	6.19	20241209	3025	-38.71	20240206	1746	6.19	20241209	0.47	N	002920	500	129 억	2322322	N	N	0	N	N
19	20241227	150140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1852	-35	5	-1.85	56354324	30328	80.87	1891	1891	1849	2450	1321	1887	1858.16	8.95	0	-835	1929	1907	1889	1867	1849	1899	1859	130	563	500	1350	1	1	25947500	481	4.93	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.78	1746	20241209	6.07	3025	-38.78	20240206	1746	6.07	20241209	3025	-38.78	20240206	1746	6.07	20241209	0.47	N	002920	500	129 억	2322322	N	N	0	N	N
20	20241227	140142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1849	-38	5	-2.01	52626353	28312	75.49	1891	1891	1849	2450	1321	1887	1858.80	8.95	0	-913	1929	1907	1889	1867	1849	1899	1859	130	563	500	1350	1	1	25947500	480	4.92	0.16	12	0.11	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2322322	N	N	0	N	N
21	20241227	130142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1854	-33	5	-1.75	43172493	23202	61.87	1891	1891	1852	2450	1321	1887	1860.72	8.95	0	-976	1929	1907	1889	1867	1849	1899	1859	130	563	500	1350	1	1	25947500	481	4.93	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.71	1746	20241209	6.19	3025	-38.71	20240206	1746	6.19	20241209	3025	-38.71	20240206	1746	6.19	20241209	0.47	N	002920	500	129 억	2322322	N	N	0	N	N
22	20241227	120140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1854	-33	5	-1.75	42531012	22856	60.95	1891	1891	1852	2450	1321	1887	1860.82	8.95	0	-978	1929	1907	1889	1867	1849	1899	1859	130	563	500	1350	1	1	25947500	481	4.93	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.71	1746	20241209	6.19	3025	-38.71	20240206	1746	6.19	20241209	3025	-38.71	20240206	1746	6.19	20241209	0.47	N	002920	500	129 억	2322322	N	N	0	N	N
23	20241227	110141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1854	-33	5	-1.75	42269602	22715	60.57	1891	1891	1852	2450	1321	1887	1860.87	8.95	0	-978	1929	1907	1889	1867	1849	1899	1859	130	563	500	1350	1	1	25947500	481	4.93	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.71	1746	20241209	6.19	3025	-38.71	20240206	1746	6.19	20241209	3025	-38.71	20240206	1746	6.19	20241209	0.47	N	002920	500	129 억	2322322	N	N	0	N	N
24	20241227	100141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1853	-34	5	-1.80	34182006	18355	48.94	1891	1891	1853	2450	1321	1887	1862.27	8.95	0	-287	1929	1907	1889	1867	1849	1899	1859	130	563	500	1350	1	1	25947500	481	4.93	0.16	12	0.07	376.00	11510.00	3025	20240206	-38.74	1746	20241209	6.13	3025	-38.74	20240206	1746	6.13	20241209	3025	-38.74	20240206	1746	6.13	20241209	0.47	N	002920	500	129 억	2322322	N	N	0	N	N
25	20241227	090142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1891	4	2	0.21	3782	2	0.01	1891	1891	1891	2450	1321	1887	1891.00	8.95	0	0	1929	1907	1889	1867	1849	1899	1859	130	563	500	1350	1	1	25947500	491	5.03	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.49	1746	20241209	8.30	3025	-37.49	20240206	1746	8.30	20241209	3025	-37.49	20240206	1746	8.30	20241209	0.47	N	002920	500	129 억	2322322	N	N	0	N	N
26	20241226	160140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1887	-10	5	-0.53	70686729	37501	682.95	1910	1911	1871	2465	1328	1897	1884.93	8.95	0	502	1912	1904	1897	1889	1882	1901	1886	130	568	500	1360	1	1	25947500	490	5.02	0.16	12	0.14	376.00	11510.00	3025	20240206	-37.62	1746	20241209	8.08	3025	-37.62	20240206	1746	8.08	20241209	3025	-37.62	20240206	1746	8.08	20241209	0.47	N	002920	500	129 억	2321820	N	N	0	N	N
27	20241226	150141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1884	-13	5	-0.69	68335864	36255	660.26	1910	1911	1871	2465	1328	1897	1884.87	8.95	0	504	1912	1904	1897	1889	1882	1901	1886	130	568	500	1360	1	1	25947500	489	5.01	0.16	12	0.14	376.00	11510.00	3025	20240206	-37.72	1746	20241209	7.90	3025	-37.72	20240206	1746	7.90	20241209	3025	-37.72	20240206	1746	7.90	20241209	0.47	N	002920	500	129 억	2321820	N	N	0	N	N
28	20241226	140140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1879	-18	5	-0.95	50232401	26606	484.54	1910	1911	1879	2465	1328	1897	1888.01	8.95	0	491	1912	1904	1897	1889	1882	1901	1886	130	568	500	1360	1	1	25947500	488	5.00	0.16	12	0.10	376.00	11510.00	3025	20240206	-37.88	1746	20241209	7.62	3025	-37.88	20240206	1746	7.62	20241209	3025	-37.88	20240206	1746	7.62	20241209	0.47	N	002920	500	129 억	2321820	N	N	0	N	N
29	20241226	130141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1894	-3	5	-0.16	32207214	17028	310.11	1910	1911	1881	2465	1328	1897	1891.43	8.95	0	-39	1912	1904	1897	1889	1882	1901	1886	130	568	500	1360	1	1	25947500	491	5.04	0.16	12	0.07	376.00	11510.00	3025	20240206	-37.39	1746	20241209	8.48	3025	-37.39	20240206	1746	8.48	20241209	3025	-37.39	20240206	1746	8.48	20241209	0.47	N	002920	500	129 억	2321820	N	N	0	N	N
30	20241226	120141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1882	-15	5	-0.79	30191217	15958	290.62	1910	1911	1881	2465	1328	1897	1891.92	8.95	0	-44	1912	1904	1897	1889	1882	1901	1886	130	568	500	1360	1	1	25947500	488	5.01	0.16	12	0.06	376.00	11510.00	3025	20240206	-37.79	1746	20241209	7.79	3025	-37.79	20240206	1746	7.79	20241209	3025	-37.79	20240206	1746	7.79	20241209	0.47	N	002920	500	129 억	2321820	N	N	0	N	N
31	20241226	110141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1896	-1	5	-0.05	15427091	8140	148.24	1910	1911	1892	2465	1328	1897	1895.22	8.95	0	1030	1912	1904	1897	1889	1882	1901	1886	130	568	500	1360	1	1	25947500	492	5.04	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.32	1746	20241209	8.59	3025	-37.32	20240206	1746	8.59	20241209	3025	-37.32	20240206	1746	8.59	20241209	0.47	N	002920	500	129 억	2321820	N	N	0	N	N
32	20241226	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1896	-1	5	-0.05	13803084	7283	132.64	1910	1911	1892	2465	1328	1897	1895.25	8.95	0	1039	1912	1904	1897	1889	1882	1901	1886	130	568	500	1360	1	1	25947500	492	5.04	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.32	1746	20241209	8.59	3025	-37.32	20240206	1746	8.59	20241209	3025	-37.32	20240206	1746	8.59	20241209	0.47	N	002920	500	129 억	2321820	N	N	0	N	N
33	20241226	090141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	13	2	0.69	11460	6	0.11	1910	1910	1910	2465	1328	1897	1910.00	8.95	0	0	1912	1904	1897	1889	1882	1901	1886	130	568	500	1360	1	1	25947500	496	5.08	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.86	1746	20241209	9.39	3025	-36.86	20240206	1746	9.39	20241209	3025	-36.86	20240206	1746	9.39	20241209	0.47	N	002920	500	129 억	2321820	N	N	0	N	N
34	20241224	160140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1897	0	3	0.00	10405137	5491	33.87	1905	1905	1890	2465	1328	1897	1894.94	8.95	0	-85	1921	1908	1898	1885	1875	1904	1881	130	568	500	1360	1	1	25947500	492	5.05	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.29	1746	20241209	8.65	3025	-37.29	20240206	1746	8.65	20241209	3025	-37.29	20240206	1746	8.65	20241209	0.47	N	002920	500	129 억	2321905	N	N	28	N	N
35	20241224	150140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1899	2	2	0.11	8686310	4584	28.28	1905	1905	1890	2465	1328	1897	1894.92	8.95	0	-80	1921	1908	1898	1885	1875	1904	1881	130	568	500	1360	1	1	25947500	493	5.05	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.22	1746	20241209	8.76	3025	-37.22	20240206	1746	8.76	20241209	3025	-37.22	20240206	1746	8.76	20241209	0.47	N	002920	500	129 억	2321905	N	N	28	N	N
36	20241224	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1893	-4	5	-0.21	8072081	4260	26.28	1905	1905	1890	2465	1328	1897	1894.85	8.95	0	-80	1921	1908	1898	1885	1875	1904	1881	130	568	500	1360	1	1	25947500	491	5.03	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.42	1746	20241209	8.42	3025	-37.42	20240206	1746	8.42	20241209	3025	-37.42	20240206	1746	8.42	20241209	0.47	N	002920	500	129 억	2321905	N	N	28	N	N
37	20241224	130140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1891	-6	5	-0.32	4045946	2136	13.18	1905	1905	1890	2465	1328	1897	1894.17	8.95	0	-80	1921	1908	1898	1885	1875	1904	1881	130	568	500	1360	1	1	25947500	491	5.03	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.49	1746	20241209	8.30	3025	-37.49	20240206	1746	8.30	20241209	3025	-37.49	20240206	1746	8.30	20241209	0.47	N	002920	500	129 억	2321905	N	N	28	N	N
38	20241224	120140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1897	0	3	0.00	2502007	1320	8.14	1905	1905	1890	2465	1328	1897	1895.46	8.95	0	-7	1921	1908	1898	1885	1875	1904	1881	130	568	500	1360	1	1	25947500	492	5.05	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.29	1746	20241209	8.65	3025	-37.29	20240206	1746	8.65	20241209	3025	-37.29	20240206	1746	8.65	20241209	0.47	N	002920	500	129 억	2321905	N	N	28	N	N
39	20241224	110141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1897	0	3	0.00	918245	483	2.98	1905	1905	1896	2465	1328	1897	1901.13	8.95	0	-7	1921	1908	1898	1885	1875	1904	1881	130	568	500	1360	1	1	25947500	492	5.05	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.29	1746	20241209	8.65	3025	-37.29	20240206	1746	8.65	20241209	3025	-37.29	20240206	1746	8.65	20241209	0.47	N	002920	500	129 억	2321905	N	N	28	N	N
40	20241224	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1903	6	2	0.32	591732	311	1.92	1905	1905	1896	2465	1328	1897	1902.68	8.95	0	-5	1921	1908	1898	1885	1875	1904	1881	130	568	500	1360	1	1	25947500	494	5.06	0.17	12	0.00	376.00	11510.00	3025	20240206	-37.09	1746	20241209	8.99	3025	-37.09	20240206	1746	8.99	20241209	3025	-37.09	20240206	1746	8.99	20241209	0.47	N	002920	500	129 억	2321905	N	N	28	N	N
41	20241224	090141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1905	8	2	0.42	53340	28	0.17	1905	1905	1905	2465	1328	1897	1905.00	8.95	0	-3	1921	1908	1898	1885	1875	1904	1881	130	568	500	1360	1	1	25947500	494	5.07	0.17	12	0.00	376.00	11510.00	3025	20240206	-37.02	1746	20241209	9.11	3025	-37.02	20240206	1746	9.11	20241209	3025	-37.02	20240206	1746	9.11	20241209	0.47	N	002920	500	129 억	2321905	N	N	28	N	N
42	20241223	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1897	1	2	0.05	30807151	16211	45.47	1911	1911	1888	2460	1328	1896	1900.41	8.95	0	-450	1928	1912	1896	1880	1864	1904	1872	130	564	500	1360	1	1	25947500	492	5.05	0.16	12	0.06	376.00	11510.00	3025	20240206	-37.29	1746	20241209	8.65	3025	-37.29	20240206	1746	8.65	20241209	3025	-37.29	20240206	1746	8.65	20241209	0.47	N	002920	500	129 억	2322775	N	N	28	N	N
43	20241223	150140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1901	5	2	0.26	26827450	14116	39.59	1911	1911	1888	2460	1328	1896	1900.50	8.95	0	-463	1928	1912	1896	1880	1864	1904	1872	130	564	500	1360	1	1	25947500	493	5.06	0.17	12	0.05	376.00	11510.00	3025	20240206	-37.16	1746	20241209	8.88	3025	-37.16	20240206	1746	8.88	20241209	3025	-37.16	20240206	1746	8.88	20241209	0.47	N	002920	500	129 억	2322775	N	N	4	N	N
44	20241223	140140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1901	5	2	0.26	23317870	12269	34.41	1911	1911	1888	2460	1328	1896	1900.55	8.95	0	-466	1928	1912	1896	1880	1864	1904	1872	130	564	500	1360	1	1	25947500	493	5.06	0.17	12	0.05	376.00	11510.00	3025	20240206	-37.16	1746	20241209	8.88	3025	-37.16	20240206	1746	8.88	20241209	3025	-37.16	20240206	1746	8.88	20241209	0.47	N	002920	500	129 억	2322775	N	N	4	N	N
45	20241223	130140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1898	2	2	0.11	16437601	8648	24.26	1911	1911	1888	2460	1328	1896	1900.74	8.95	0	-862	1928	1912	1896	1880	1864	1904	1872	130	564	500	1360	1	1	25947500	492	5.05	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.26	1746	20241209	8.71	3025	-37.26	20240206	1746	8.71	20241209	3025	-37.26	20240206	1746	8.71	20241209	0.47	N	002920	500	129 억	2322775	N	N	4	N	N
46	20241223	120140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1898	2	2	0.11	8480118	4465	12.52	1911	1911	1888	2460	1328	1896	1899.24	8.95	0	-180	1928	1912	1896	1880	1864	1904	1872	130	564	500	1360	1	1	25947500	492	5.05	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.26	1746	20241209	8.71	3025	-37.26	20240206	1746	8.71	20241209	3025	-37.26	20240206	1746	8.71	20241209	0.47	N	002920	500	129 억	2322775	N	N	4	N	N
47	20241223	110140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1898	2	2	0.11	7133820	3755	10.53	1911	1911	1888	2460	1328	1896	1899.82	8.95	0	-180	1928	1912	1896	1880	1864	1904	1872	130	564	500	1360	1	1	25947500	492	5.05	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.26	1746	20241209	8.71	3025	-37.26	20240206	1746	8.71	20241209	3025	-37.26	20240206	1746	8.71	20241209	0.47	N	002920	500	129 억	2322775	N	N	4	N	N
48	20241223	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1907	11	2	0.58	4386231	2310	6.48	1911	1911	1888	2460	1328	1896	1898.80	8.95	0	-90	1928	1912	1896	1880	1864	1904	1872	130	564	500	1360	1	1	25947500	495	5.07	0.17	12	0.01	376.00	11510.00	3025	20240206	-36.96	1746	20241209	9.22	3025	-36.96	20240206	1746	9.22	20241209	3025	-36.96	20240206	1746	9.22	20241209	0.47	N	002920	500	129 억	2322775	N	N	4	N	N
49	20241223	090140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1911	15	2	0.79	95550	50	0.14	1911	1911	1911	2460	1328	1896	1911.00	8.95	0	-7	1928	1912	1896	1880	1864	1904	1872	130	564	500	1360	1	1	25947500	496	5.08	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.83	1746	20241209	9.45	3025	-36.83	20240206	1746	9.45	20241209	3025	-36.83	20240206	1746	9.45	20241209	0.47	N	002920	500	129 억	2322775	N	N	4	N	N
50	20241220	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1896	-13	5	-0.68	67438160	35647	120.59	1912	1912	1880	2480	1337	1909	1891.83	8.95	0	-271	1929	1918	1898	1887	1867	1924	1893	130	571	500	1370	1	1	25947500	492	5.04	0.16	12	0.14	376.00	11510.00	3025	20240206	-37.32	1746	20241209	8.59	3025	-37.32	20240206	1746	8.59	20241209	3025	-37.32	20240206	1746	8.59	20241209	0.47	N	002920	500	129 억	2323097	N	N	4	N	N
51	20241220	150139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1889	-20	5	-1.05	63521673	33574	113.58	1912	1912	1880	2480	1337	1909	1891.99	8.95	0	-220	1929	1918	1898	1887	1867	1924	1893	130	571	500	1370	1	1	25947500	490	5.02	0.16	12	0.13	376.00	11510.00	3025	20240206	-37.55	1746	20241209	8.19	3025	-37.55	20240206	1746	8.19	20241209	3025	-37.55	20240206	1746	8.19	20241209	0.47	N	002920	500	129 억	2323097	N	N	0	N	N
52	20241220	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1896	-13	5	-0.68	52194266	27585	93.32	1912	1912	1880	2480	1337	1909	1892.12	8.95	0	-162	1929	1918	1898	1887	1867	1924	1893	130	571	500	1370	1	1	25947500	492	5.04	0.16	12	0.11	376.00	11510.00	3025	20240206	-37.32	1746	20241209	8.59	3025	-37.32	20240206	1746	8.59	20241209	3025	-37.32	20240206	1746	8.59	20241209	0.47	N	002920	500	129 억	2323097	N	N	0	N	N
53	20241220	130140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1896	-13	5	-0.68	48303675	25533	86.38	1912	1912	1880	2480	1337	1909	1891.81	8.95	0	-162	1929	1918	1898	1887	1867	1924	1893	130	571	500	1370	1	1	25947500	492	5.04	0.16	12	0.10	376.00	11510.00	3025	20240206	-37.32	1746	20241209	8.59	3025	-37.32	20240206	1746	8.59	20241209	3025	-37.32	20240206	1746	8.59	20241209	0.47	N	002920	500	129 억	2323097	N	N	0	N	N
54	20241220	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	1	2	0.05	42609956	22528	76.21	1912	1912	1880	2480	1337	1909	1891.42	8.95	0	-151	1929	1918	1898	1887	1867	1924	1893	130	571	500	1370	1	1	25947500	496	5.08	0.17	12	0.09	376.00	11510.00	3025	20240206	-36.86	1746	20241209	9.39	3025	-36.86	20240206	1746	9.39	20241209	3025	-36.86	20240206	1746	9.39	20241209	0.47	N	002920	500	129 억	2323097	N	N	0	N	N
55	20241220	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1896	-13	5	-0.68	42087484	22254	75.28	1912	1912	1880	2480	1337	1909	1891.23	8.95	0	-152	1929	1918	1898	1887	1867	1924	1893	130	571	500	1370	1	1	25947500	492	5.04	0.16	12	0.09	376.00	11510.00	3025	20240206	-37.32	1746	20241209	8.59	3025	-37.32	20240206	1746	8.59	20241209	3025	-37.32	20240206	1746	8.59	20241209	0.47	N	002920	500	129 억	2323097	N	N	0	N	N
56	20241220	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1886	-23	5	-1.20	40720146	21532	72.84	1912	1912	1880	2480	1337	1909	1891.15	8.95	0	-179	1929	1918	1898	1887	1867	1924	1893	130	571	500	1370	1	1	25947500	489	5.02	0.16	12	0.08	376.00	11510.00	3025	20240206	-37.65	1746	20241209	8.02	3025	-37.65	20240206	1746	8.02	20241209	3025	-37.65	20240206	1746	8.02	20241209	0.47	N	002920	500	129 억	2323097	N	N	0	N	N
57	20241220	090140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1912	3	2	0.16	282976	148	0.50	1912	1912	1912	2480	1337	1909	1912.00	8.95	0	-22	1929	1918	1898	1887	1867	1924	1893	130	571	500	1370	1	1	25947500	496	5.09	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.79	1746	20241209	9.51	3025	-36.79	20240206	1746	9.51	20241209	3025	-36.79	20240206	1746	9.51	20241209	0.47	N	002920	500	129 억	2323097	N	N	0	N	N
58	20241219	160140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	20	2	1.06	55961070	29560	81.17	1887	1909	1878	2455	1323	1889	1893.13	8.96	0	-767	1918	1903	1887	1872	1856	1911	1880	130	566	500	1360	1	1	25947500	495	5.08	0.17	12	0.11	376.00	11510.00	3025	20240206	-36.89	1746	20241209	9.34	3025	-36.89	20240206	1746	9.34	20241209	3025	-36.89	20240206	1746	9.34	20241209	0.47	N	002920	500	129 억	2323862	N	N	25	N	N
59	20241219	150139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1890	1	2	0.05	53344550	28185	77.39	1887	1906	1878	2455	1323	1889	1892.66	8.96	0	-651	1918	1903	1887	1872	1856	1911	1880	130	566	500	1360	1	1	25947500	490	5.03	0.16	12	0.11	376.00	11510.00	3025	20240206	-37.52	1746	20241209	8.25	3025	-37.52	20240206	1746	8.25	20241209	3025	-37.52	20240206	1746	8.25	20241209	0.47	N	002920	500	129 억	2323862	N	N	25	N	N
60	20241219	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1889	0	3	0.00	50961240	26924	73.93	1887	1906	1878	2455	1323	1889	1892.78	8.96	0	-655	1918	1903	1887	1872	1856	1911	1880	130	566	500	1360	1	1	25947500	490	5.02	0.16	12	0.10	376.00	11510.00	3025	20240206	-37.55	1746	20241209	8.19	3025	-37.55	20240206	1746	8.19	20241209	3025	-37.55	20240206	1746	8.19	20241209	0.47	N	002920	500	129 억	2323862	N	N	25	N	N
61	20241219	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1887	-2	5	-0.11	46530352	24578	67.49	1887	1906	1878	2455	1323	1889	1893.17	8.96	0	-659	1918	1903	1887	1872	1856	1911	1880	130	566	500	1360	1	1	25947500	490	5.02	0.16	12	0.09	376.00	11510.00	3025	20240206	-37.62	1746	20241209	8.08	3025	-37.62	20240206	1746	8.08	20241209	3025	-37.62	20240206	1746	8.08	20241209	0.47	N	002920	500	129 억	2323862	N	N	25	N	N
62	20241219	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1888	-1	5	-0.05	40435976	21359	58.65	1887	1906	1878	2455	1323	1889	1893.16	8.96	0	-582	1918	1903	1887	1872	1856	1911	1880	130	566	500	1360	1	1	25947500	490	5.02	0.16	12	0.08	376.00	11510.00	3025	20240206	-37.59	1746	20241209	8.13	3025	-37.59	20240206	1746	8.13	20241209	3025	-37.59	20240206	1746	8.13	20241209	0.47	N	002920	500	129 억	2323862	N	N	25	N	N
63	20241219	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1887	-2	5	-0.11	38981152	20590	56.54	1887	1906	1878	2455	1323	1889	1893.21	8.96	0	-503	1918	1903	1887	1872	1856	1911	1880	130	566	500	1360	1	1	25947500	490	5.02	0.16	12	0.08	376.00	11510.00	3025	20240206	-37.62	1746	20241209	8.08	3025	-37.62	20240206	1746	8.08	20241209	3025	-37.62	20240206	1746	8.08	20241209	0.47	N	002920	500	129 억	2323862	N	N	25	N	N
64	20241219	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1884	-5	5	-0.26	9701616	5133	14.09	1887	1903	1883	2455	1323	1889	1890.05	8.96	0	-512	1918	1903	1887	1872	1856	1911	1880	130	566	500	1360	1	1	25947500	489	5.01	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.72	1746	20241209	7.90	3025	-37.72	20240206	1746	7.90	20241209	3025	-37.72	20240206	1746	7.90	20241209	0.47	N	002920	500	129 억	2323862	N	N	25	N	N
65	20241219	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1887	-2	5	-0.11	945387	501	1.38	1887	1887	1887	2455	1323	1889	1887.00	8.96	0	0	1918	1903	1887	1872	1856	1911	1880	130	566	500	1360	1	1	25947500	490	5.02	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.62	1746	20241209	8.08	3025	-37.62	20240206	1746	8.08	20241209	3025	-37.62	20240206	1746	8.08	20241209	0.47	N	002920	500	129 억	2323862	N	N	25	N	N
66	20241218	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1889	15	2	0.80	68762496	36416	251.68	1881	1902	1871	2435	1312	1874	1888.25	8.96	0	-2161	1894	1884	1877	1867	1860	1880	1863	130	561	500	1340	1	1	25947500	490	5.02	0.16	12	0.14	376.00	11510.00	3025	20240206	-37.55	1746	20241209	8.19	3025	-37.55	20240206	1746	8.19	20241209	3025	-37.55	20240206	1746	8.19	20241209	0.47	N	002920	500	129 억	2326056	N	N	25	N	N
67	20241218	150139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1889	15	2	0.80	68583027	36321	251.03	1881	1902	1871	2435	1312	1874	1888.25	8.96	0	-2146	1894	1884	1877	1867	1860	1880	1863	130	561	500	1340	1	1	25947500	490	5.02	0.16	12	0.14	376.00	11510.00	3025	20240206	-37.55	1746	20241209	8.19	3025	-37.55	20240206	1746	8.19	20241209	3025	-37.55	20240206	1746	8.19	20241209	0.47	N	002920	500	129 억	2326056	N	N	0	N	N
68	20241218	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1888	14	2	0.75	64233653	34021	235.13	1881	1902	1871	2435	1312	1874	1888.06	8.96	0	-1565	1894	1884	1877	1867	1860	1880	1863	130	561	500	1340	1	1	25947500	490	5.02	0.16	12	0.13	376.00	11510.00	3025	20240206	-37.59	1746	20241209	8.13	3025	-37.59	20240206	1746	8.13	20241209	3025	-37.59	20240206	1746	8.13	20241209	0.47	N	002920	500	129 억	2326056	N	N	0	N	N
69	20241218	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1888	14	2	0.75	62100214	32891	227.32	1881	1902	1871	2435	1312	1874	1888.06	8.96	0	-1582	1894	1884	1877	1867	1860	1880	1863	130	561	500	1340	1	1	25947500	490	5.02	0.16	12	0.13	376.00	11510.00	3025	20240206	-37.59	1746	20241209	8.13	3025	-37.59	20240206	1746	8.13	20241209	3025	-37.59	20240206	1746	8.13	20241209	0.47	N	002920	500	129 억	2326056	N	N	0	N	N
70	20241218	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1888	14	2	0.75	60510518	32049	221.50	1881	1902	1871	2435	1312	1874	1888.06	8.96	0	-1582	1894	1884	1877	1867	1860	1880	1863	130	561	500	1340	1	1	25947500	490	5.02	0.16	12	0.12	376.00	11510.00	3025	20240206	-37.59	1746	20241209	8.13	3025	-37.59	20240206	1746	8.13	20241209	3025	-37.59	20240206	1746	8.13	20241209	0.47	N	002920	500	129 억	2326056	N	N	0	N	N
71	20241218	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1893	19	2	1.01	54117339	28663	198.10	1881	1902	1871	2435	1312	1874	1888.06	8.96	0	-1234	1894	1884	1877	1867	1860	1880	1863	130	561	500	1340	1	1	25947500	491	5.03	0.16	12	0.11	376.00	11510.00	3025	20240206	-37.42	1746	20241209	8.42	3025	-37.42	20240206	1746	8.42	20241209	3025	-37.42	20240206	1746	8.42	20241209	0.47	N	002920	500	129 억	2326056	N	N	0	N	N
72	20241218	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1882	8	2	0.43	10793893	5736	39.64	1881	1882	1871	2435	1312	1874	1881.78	8.96	0	-18	1894	1884	1877	1867	1860	1880	1863	130	561	500	1340	1	1	25947500	488	5.01	0.16	12	0.02	376.00	11510.00	3025	20240206	-37.79	1746	20241209	7.79	3025	-37.79	20240206	1746	7.79	20241209	3025	-37.79	20240206	1746	7.79	20241209	0.47	N	002920	500	129 억	2326056	N	N	0	N	N
73	20241218	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1882	8	2	0.43	5644	3	0.02	1881	1882	1881	2435	1312	1874	1881.33	8.96	0	0	1894	1884	1877	1867	1860	1880	1863	130	561	500	1340	1	1	25947500	488	5.01	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.79	1746	20241209	7.79	3025	-37.79	20240206	1746	7.79	20241209	3025	-37.79	20240206	1746	7.79	20241209	0.47	N	002920	500	129 억	2326056	N	N	0	N	N
74	20241217	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1874	-4	5	-0.21	27121211	14438	22.26	1878	1887	1870	2440	1315	1878	1878.47	8.97	0	-297	1895	1886	1869	1860	1843	1891	1865	130	562	500	1350	1	1	25947500	486	4.98	0.16	12	0.06	376.00	11510.00	3025	20240206	-38.05	1746	20241209	7.33	3025	-38.05	20240206	1746	7.33	20241209	3025	-38.05	20240206	1746	7.33	20241209	0.47	N	002920	500	129 억	2326353	N	N	1	N	N
75	20241217	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1875	-3	5	-0.16	23089670	12289	18.94	1878	1887	1870	2440	1315	1878	1878.89	8.97	0	-283	1895	1886	1869	1860	1843	1891	1865	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.02	1746	20241209	7.39	3025	-38.02	20240206	1746	7.39	20241209	3025	-38.02	20240206	1746	7.39	20241209	0.47	N	002920	500	129 억	2326353	N	N	1	N	N
76	20241217	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1875	-3	5	-0.16	18438656	9808	15.12	1878	1887	1870	2440	1315	1878	1879.96	8.97	0	-283	1895	1886	1869	1860	1843	1891	1865	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.02	1746	20241209	7.39	3025	-38.02	20240206	1746	7.39	20241209	3025	-38.02	20240206	1746	7.39	20241209	0.47	N	002920	500	129 억	2326353	N	N	1	N	N
77	20241217	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1877	-1	5	-0.05	18194892	9678	14.92	1878	1887	1870	2440	1315	1878	1880.03	8.97	0	-283	1895	1886	1869	1860	1843	1891	1865	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.04	376.00	11510.00	3025	20240206	-37.95	1746	20241209	7.50	3025	-37.95	20240206	1746	7.50	20241209	3025	-37.95	20240206	1746	7.50	20241209	0.47	N	002920	500	129 억	2326353	N	N	1	N	N
78	20241217	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1875	-3	5	-0.16	17091276	9090	14.01	1878	1887	1870	2440	1315	1878	1880.23	8.97	0	-283	1895	1886	1869	1860	1843	1891	1865	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.02	1746	20241209	7.39	3025	-38.02	20240206	1746	7.39	20241209	3025	-38.02	20240206	1746	7.39	20241209	0.47	N	002920	500	129 억	2326353	N	N	1	N	N
79	20241217	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1875	-3	5	-0.16	15645970	8320	12.83	1878	1887	1870	2440	1315	1878	1880.53	8.97	0	-283	1895	1886	1869	1860	1843	1891	1865	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.02	1746	20241209	7.39	3025	-38.02	20240206	1746	7.39	20241209	3025	-38.02	20240206	1746	7.39	20241209	0.47	N	002920	500	129 억	2326353	N	N	1	N	N
80	20241217	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1885	7	2	0.37	5635545	2994	4.62	1878	1887	1870	2440	1315	1878	1882.28	8.97	0	-116	1895	1886	1869	1860	1843	1891	1865	130	562	500	1350	1	1	25947500	489	5.01	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.69	1746	20241209	7.96	3025	-37.69	20240206	1746	7.96	20241209	3025	-37.69	20240206	1746	7.96	20241209	0.47	N	002920	500	129 억	2326353	N	N	1	N	N
81	20241217	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1878	0	3	0.00	16902	9	0.01	1878	1878	1878	2440	1315	1878	1878.00	8.97	0	0	1895	1886	1869	1860	1843	1891	1865	130	562	500	1350	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.92	1746	20241209	7.56	3025	-37.92	20240206	1746	7.56	20241209	3025	-37.92	20240206	1746	7.56	20241209	0.47	N	002920	500	129 억	2326353	N	N	1	N	N
82	20241216	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1878	17	2	0.91	121142281	64871	315.23	1852	1878	1852	2415	1303	1861	1867.43	8.97	0	-707	1871	1865	1856	1850	1841	1869	1854	130	554	500	1330	1	1	25947500	487	4.99	0.16	12	0.25	376.00	11510.00	3025	20240206	-37.92	1746	20241209	7.56	3025	-37.92	20240206	1746	7.56	20241209	3025	-37.92	20240206	1746	7.56	20241209	0.47	N	002920	500	129 억	2327073	N	N	1	N	N
83	20241216	150139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1871	10	2	0.54	117730929	63049	306.38	1852	1878	1852	2415	1303	1861	1867.29	8.97	0	-688	1871	1865	1856	1850	1841	1869	1854	130	554	500	1330	1	1	25947500	485	4.98	0.16	12	0.24	376.00	11510.00	3025	20240206	-38.15	1746	20241209	7.16	3025	-38.15	20240206	1746	7.16	20241209	3025	-38.15	20240206	1746	7.16	20241209	0.47	N	002920	500	129 억	2327073	N	N	25	N	N
84	20241216	140138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1870	9	2	0.48	102448741	54881	266.68	1852	1878	1852	2415	1303	1861	1866.74	8.97	0	-521	1871	1865	1856	1850	1841	1869	1854	130	554	500	1330	1	1	25947500	485	4.97	0.16	12	0.21	376.00	11510.00	3025	20240206	-38.18	1746	20241209	7.10	3025	-38.18	20240206	1746	7.10	20241209	3025	-38.18	20240206	1746	7.10	20241209	0.47	N	002920	500	129 억	2327073	N	N	25	N	N
85	20241216	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1865	4	2	0.21	79740321	42784	207.90	1852	1875	1852	2415	1303	1861	1863.79	8.97	0	-540	1871	1865	1856	1850	1841	1869	1854	130	554	500	1330	1	1	25947500	484	4.96	0.16	12	0.16	376.00	11510.00	3025	20240206	-38.35	1746	20241209	6.82	3025	-38.35	20240206	1746	6.82	20241209	3025	-38.35	20240206	1746	6.82	20241209	0.47	N	002920	500	129 억	2327073	N	N	25	N	N
86	20241216	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1863	2	2	0.11	78880660	42323	205.66	1852	1875	1852	2415	1303	1861	1863.78	8.97	0	-439	1871	1865	1856	1850	1841	1869	1854	130	554	500	1330	1	1	25947500	483	4.95	0.16	12	0.16	376.00	11510.00	3025	20240206	-38.41	1746	20241209	6.70	3025	-38.41	20240206	1746	6.70	20241209	3025	-38.41	20240206	1746	6.70	20241209	0.47	N	002920	500	129 억	2327073	N	N	25	N	N
87	20241216	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1861	0	3	0.00	76922613	41272	200.55	1852	1875	1852	2415	1303	1861	1863.80	8.97	0	-367	1871	1865	1856	1850	1841	1869	1854	130	554	500	1330	1	1	25947500	483	4.95	0.16	12	0.16	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	3025	-38.48	20240206	1746	6.59	20241209	3025	-38.48	20240206	1746	6.59	20241209	0.47	N	002920	500	129 억	2327073	N	N	25	N	N
88	20241216	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1858	-3	5	-0.16	39491786	21208	103.06	1852	1868	1852	2415	1303	1861	1862.12	8.97	0	-351	1871	1865	1856	1850	1841	1869	1854	130	554	500	1330	1	1	25947500	482	4.94	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.58	1746	20241209	6.41	3025	-38.58	20240206	1746	6.41	20241209	3025	-38.58	20240206	1746	6.41	20241209	0.47	N	002920	500	129 억	2327073	N	N	25	N	N
89	20241216	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1852	-9	5	-0.48	101860	55	0.27	1852	1852	1852	2415	1303	1861	1852.00	8.97	0	13	1871	1865	1856	1850	1841	1869	1854	130	554	500	1330	1	1	25947500	481	4.93	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.78	1746	20241209	6.07	3025	-38.78	20240206	1746	6.07	20241209	3025	-38.78	20240206	1746	6.07	20241209	0.47	N	002920	500	129 억	2327073	N	N	25	N	N
90	20241213	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1861	12	2	0.65	38246909	20579	45.21	1852	1862	1847	2400	1295	1849	1858.54	8.97	0	-704	1875	1861	1841	1827	1807	1869	1835	130	551	500	1330	1	1	25947500	483	4.95	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	3025	-38.48	20240206	1746	6.59	20241209	3025	-38.48	20240206	1746	6.59	20241209	0.47	N	002920	500	129 억	2327777	N	N	25	N	N
91	20241213	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1856	7	2	0.38	38135258	20519	45.08	1852	1862	1847	2400	1295	1849	1858.53	8.97	0	-703	1875	1861	1841	1827	1807	1869	1835	130	551	500	1330	1	1	25947500	482	4.94	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.64	1746	20241209	6.30	3025	-38.64	20240206	1746	6.30	20241209	3025	-38.64	20240206	1746	6.30	20241209	0.47	N	002920	500	129 억	2327777	N	N	0	N	N
92	20241213	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1860	11	2	0.59	37188807	20010	43.96	1852	1862	1847	2400	1295	1849	1858.51	8.97	0	-703	1875	1861	1841	1827	1807	1869	1835	130	551	500	1330	1	1	25947500	483	4.95	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.51	1746	20241209	6.53	3025	-38.51	20240206	1746	6.53	20241209	3025	-38.51	20240206	1746	6.53	20241209	0.47	N	002920	500	129 억	2327777	N	N	0	N	N
93	20241213	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1861	12	2	0.65	18333979	9873	21.69	1852	1861	1847	2400	1295	1849	1856.98	8.97	0	-128	1875	1861	1841	1827	1807	1869	1835	130	551	500	1330	1	1	25947500	483	4.95	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.48	1746	20241209	6.59	3025	-38.48	20240206	1746	6.59	20241209	3025	-38.48	20240206	1746	6.59	20241209	0.47	N	002920	500	129 억	2327777	N	N	0	N	N
94	20241213	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1858	9	2	0.49	12346563	6654	14.62	1852	1860	1847	2400	1295	1849	1855.51	8.97	0	-128	1875	1861	1841	1827	1807	1869	1835	130	551	500	1330	1	1	25947500	482	4.94	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.58	1746	20241209	6.41	3025	-38.58	20240206	1746	6.41	20241209	3025	-38.58	20240206	1746	6.41	20241209	0.47	N	002920	500	129 억	2327777	N	N	0	N	N
95	20241213	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1856	7	2	0.38	7472016	4033	8.86	1852	1860	1847	2400	1295	1849	1852.72	8.97	0	-95	1875	1861	1841	1827	1807	1869	1835	130	551	500	1330	1	1	25947500	482	4.94	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.64	1746	20241209	6.30	3025	-38.64	20240206	1746	6.30	20241209	3025	-38.64	20240206	1746	6.30	20241209	0.47	N	002920	500	129 억	2327777	N	N	0	N	N
96	20241213	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1851	2	2	0.11	2246473	1213	2.67	1852	1853	1850	2400	1295	1849	1852.00	8.97	0	-96	1875	1861	1841	1827	1807	1869	1835	130	551	500	1330	1	1	25947500	480	4.92	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.81	1746	20241209	6.01	3025	-38.81	20240206	1746	6.01	20241209	3025	-38.81	20240206	1746	6.01	20241209	0.47	N	002920	500	129 억	2327777	N	N	0	N	N
97	20241213	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1852	3	2	0.16	92600	50	0.11	1852	1852	1852	2400	1295	1849	1852.00	8.97	0	-7	1875	1861	1841	1827	1807	1869	1835	130	551	500	1330	1	1	25947500	481	4.93	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.78	1746	20241209	6.07	3025	-38.78	20240206	1746	6.07	20241209	3025	-38.78	20240206	1746	6.07	20241209	0.47	N	002920	500	129 억	2327777	N	N	0	N	N
98	20241212	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1849	37	2	2.04	82836683	44914	284.72	1847	1855	1821	2355	1269	1812	1844.34	8.98	0	-2084	1868	1839	1811	1782	1754	1826	1769	130	543	500	1300	1	1	25947500	480	4.92	0.16	12	0.17	376.00	11510.00	3025	20240206	-38.88	1746	20241209	5.90	3025	-38.88	20240206	1746	5.90	20241209	3025	-38.88	20240206	1746	5.90	20241209	0.47	N	002920	500	129 억	2329844	N	N	0	N	N
99	20241212	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1839	27	2	1.49	82132175	44532	282.29	1847	1855	1821	2355	1269	1812	1844.34	8.98	0	-2088	1868	1839	1811	1782	1754	1826	1769	130	543	500	1300	1	1	25947500	477	4.89	0.16	12	0.17	376.00	11510.00	3025	20240206	-39.21	1746	20241209	5.33	3025	-39.21	20240206	1746	5.33	20241209	3025	-39.21	20240206	1746	5.33	20241209	0.47	N	002920	500	129 억	2329844	N	N	0	N	N
100	20241212	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1841	29	2	1.60	66108082	35820	227.07	1847	1855	1821	2355	1269	1812	1845.56	8.98	0	-2179	1868	1839	1811	1782	1754	1826	1769	130	543	500	1300	1	1	25947500	478	4.90	0.16	12	0.14	376.00	11510.00	3025	20240206	-39.14	1746	20241209	5.44	3025	-39.14	20240206	1746	5.44	20241209	3025	-39.14	20240206	1746	5.44	20241209	0.47	N	002920	500	129 억	2329844	N	N	0	N	N
101	20241212	130138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1839	27	2	1.49	63075338	34170	216.61	1847	1855	1821	2355	1269	1812	1845.93	8.98	0	-2135	1868	1839	1811	1782	1754	1826	1769	130	543	500	1300	1	1	25947500	477	4.89	0.16	12	0.13	376.00	11510.00	3025	20240206	-39.21	1746	20241209	5.33	3025	-39.21	20240206	1746	5.33	20241209	3025	-39.21	20240206	1746	5.33	20241209	0.47	N	002920	500	129 억	2329844	N	N	0	N	N
102	20241212	120137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1845	33	2	1.82	49413274	26744	169.53	1847	1855	1821	2355	1269	1812	1847.64	8.98	0	-2110	1868	1839	1811	1782	1754	1826	1769	130	543	500	1300	1	1	25947500	479	4.91	0.16	12	0.10	376.00	11510.00	3025	20240206	-39.01	1746	20241209	5.67	3025	-39.01	20240206	1746	5.67	20241209	3025	-39.01	20240206	1746	5.67	20241209	0.47	N	002920	500	129 억	2329844	N	N	0	N	N
103	20241212	110137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1843	31	2	1.71	44307584	23978	152.00	1847	1855	1821	2355	1269	1812	1847.84	8.98	0	-2010	1868	1839	1811	1782	1754	1826	1769	130	543	500	1300	1	1	25947500	478	4.90	0.16	12	0.09	376.00	11510.00	3025	20240206	-39.07	1746	20241209	5.56	3025	-39.07	20240206	1746	5.56	20241209	3025	-39.07	20240206	1746	5.56	20241209	0.47	N	002920	500	129 억	2329844	N	N	0	N	N
104	20241212	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1843	31	2	1.71	38095871	20605	130.62	1847	1855	1821	2355	1269	1812	1848.87	8.98	0	-2012	1868	1839	1811	1782	1754	1826	1769	130	543	500	1300	1	1	25947500	478	4.90	0.16	12	0.08	376.00	11510.00	3025	20240206	-39.07	1746	20241209	5.56	3025	-39.07	20240206	1746	5.56	20241209	3025	-39.07	20240206	1746	5.56	20241209	0.47	N	002920	500	129 억	2329844	N	N	0	N	N
105	20241212	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1845	33	2	1.82	3296881	1785	11.32	1847	1847	1845	2355	1269	1812	1846.99	8.98	0	-164	1868	1839	1811	1782	1754	1826	1769	130	543	500	1300	1	1	25947500	479	4.91	0.16	12	0.01	376.00	11510.00	3025	20240206	-39.01	1746	20241209	5.67	3025	-39.01	20240206	1746	5.67	20241209	3025	-39.01	20240206	1746	5.67	20241209	0.47	N	002920	500	129 억	2329844	N	N	0	N	N
106	20241211	160137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1812	17	2	0.95	28460335	15764	62.22	1840	1840	1783	2330	1257	1795	1805.40	8.99	0	-2717	1870	1832	1802	1764	1734	1817	1749	130	535	500	1290	1	1	25947500	470	4.82	0.16	12	0.06	376.00	11510.00	3025	20240206	-40.10	1746	20241209	3.78	3025	-40.10	20240206	1746	3.78	20241209	3025	-40.10	20240206	1746	3.78	20241209	0.47	N	002920	500	129 억	2332360	N	N	0	N	N
107	20241211	150129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1815	20	2	1.11	25875680	14351	56.64	1840	1840	1783	2330	1257	1795	1803.06	8.99	0	-2506	1870	1832	1802	1764	1734	1817	1749	130	535	500	1290	1	1	25947500	471	4.83	0.16	12	0.06	376.00	11510.00	3025	20240206	-40.00	1746	20241209	3.95	3025	-40.00	20240206	1746	3.95	20241209	3025	-40.00	20240206	1746	3.95	20241209	0.47	N	002920	500	129 억	2332360	N	N	0	N	N
108	20241211	140137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1806	11	2	0.61	24921354	13824	54.56	1840	1840	1783	2330	1257	1795	1802.76	8.99	0	-2505	1870	1832	1802	1764	1734	1817	1749	130	535	500	1290	1	1	25947500	469	4.80	0.16	12	0.05	376.00	11510.00	3025	20240206	-40.30	1746	20241209	3.44	3025	-40.30	20240206	1746	3.44	20241209	3025	-40.30	20240206	1746	3.44	20241209	0.47	N	002920	500	129 억	2332360	N	N	0	N	N
109	20241211	130138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1802	7	2	0.39	22387573	12418	49.01	1840	1840	1783	2330	1257	1795	1802.83	8.99	0	-2305	1870	1832	1802	1764	1734	1817	1749	130	535	500	1290	1	1	25947500	468	4.79	0.16	12	0.05	376.00	11510.00	3025	20240206	-40.43	1746	20241209	3.21	3025	-40.43	20240206	1746	3.21	20241209	3025	-40.43	20240206	1746	3.21	20241209	0.47	N	002920	500	129 억	2332360	N	N	0	N	N
110	20241211	120137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1803	8	2	0.45	21794709	12089	47.71	1840	1840	1783	2330	1257	1795	1802.85	8.99	0	-2299	1870	1832	1802	1764	1734	1817	1749	130	535	500	1290	1	1	25947500	468	4.80	0.16	12	0.05	376.00	11510.00	3025	20240206	-40.40	1746	20241209	3.26	3025	-40.40	20240206	1746	3.26	20241209	3025	-40.40	20240206	1746	3.26	20241209	0.47	N	002920	500	129 억	2332360	N	N	0	N	N
111	20241211	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1804	9	2	0.50	21648665	12008	47.40	1840	1840	1783	2330	1257	1795	1802.85	8.99	0	-2219	1870	1832	1802	1764	1734	1817	1749	130	535	500	1290	1	1	25947500	468	4.80	0.16	12	0.05	376.00	11510.00	3025	20240206	-40.36	1746	20241209	3.32	3025	-40.36	20240206	1746	3.32	20241209	3025	-40.36	20240206	1746	3.32	20241209	0.47	N	002920	500	129 억	2332360	N	N	0	N	N
112	20241211	100137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1801	6	2	0.33	17515476	9717	38.35	1840	1840	1783	2330	1257	1795	1802.56	8.99	0	-1695	1870	1832	1802	1764	1734	1817	1749	130	535	500	1290	1	1	25947500	467	4.79	0.16	12	0.04	376.00	11510.00	3025	20240206	-40.46	1746	20241209	3.15	3025	-40.46	20240206	1746	3.15	20241209	3025	-40.46	20240206	1746	3.15	20241209	0.47	N	002920	500	129 억	2332360	N	N	0	N	N
113	20241211	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1840	45	2	2.51	184000	100	0.39	1840	1840	1840	2330	1257	1795	1840.00	8.99	0	0	1870	1832	1802	1764	1734	1817	1749	130	535	500	1290	1	1	25947500	477	4.89	0.16	12	0.00	376.00	11510.00	3025	20240206	-39.17	1746	20241209	5.38	3025	-39.17	20240206	1746	5.38	20241209	3025	-39.17	20240206	1746	5.38	20241209	0.47	N	002920	500	129 억	2332360	N	N	0	N	N
114	20241210	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1795	37	2	2.10	43773189	24240	26.68	1840	1840	1772	2285	1231	1758	1805.82	8.99	0	-1541	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	466	4.77	0.16	12	0.09	376.00	11510.00	3025	20240206	-40.66	1746	20241209	2.81	3025	-40.66	20240206	1746	2.81	20241209	3025	-40.66	20240206	1746	2.81	20241209	0.48	N	002920	500	129 억	2333901	N	N	0	N	N
115	20241210	150137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1802	44	2	2.50	42065851	23291	25.64	1840	1840	1772	2285	1231	1758	1806.10	8.99	0	-1264	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	468	4.79	0.16	12	0.09	376.00	11510.00	3025	20240206	-40.43	1746	20241209	3.21	3025	-40.43	20240206	1746	3.21	20241209	3025	-40.43	20240206	1746	3.21	20241209	0.48	N	002920	500	129 억	2333901	N	N	0	N	N
116	20241210	140137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1807	49	2	2.79	13925856	7766	8.55	1840	1840	1772	2285	1231	1758	1793.18	8.99	0	-1307	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	469	4.81	0.16	12	0.03	376.00	11510.00	3025	20240206	-40.26	1746	20241209	3.49	3025	-40.26	20240206	1746	3.49	20241209	3025	-40.26	20240206	1746	3.49	20241209	0.48	N	002920	500	129 억	2333901	N	N	0	N	N
117	20241210	130137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1796	38	2	2.16	12300041	6867	7.56	1840	1840	1772	2285	1231	1758	1791.18	8.99	0	-969	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	466	4.78	0.16	12	0.03	376.00	11510.00	3025	20240206	-40.63	1746	20241209	2.86	3025	-40.63	20240206	1746	2.86	20241209	3025	-40.63	20240206	1746	2.86	20241209	0.48	N	002920	500	129 억	2333901	N	N	0	N	N
118	20241210	120137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1794	36	2	2.05	11958821	6678	7.35	1840	1840	1772	2285	1231	1758	1790.78	8.99	0	-966	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	465	4.77	0.16	12	0.03	376.00	11510.00	3025	20240206	-40.69	1746	20241209	2.75	3025	-40.69	20240206	1746	2.75	20241209	3025	-40.69	20240206	1746	2.75	20241209	0.48	N	002920	500	129 억	2333901	N	N	0	N	N
119	20241210	110137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1794	36	2	2.05	11694057	6531	7.19	1840	1840	1772	2285	1231	1758	1790.55	8.99	0	-986	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	465	4.77	0.16	12	0.03	376.00	11510.00	3025	20240206	-40.69	1746	20241209	2.75	3025	-40.69	20240206	1746	2.75	20241209	3025	-40.69	20240206	1746	2.75	20241209	0.48	N	002920	500	129 억	2333901	N	N	0	N	N
120	20241210	100137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1778	20	2	1.14	9259533	5170	5.69	1840	1840	1772	2285	1231	1758	1791.01	8.99	0	206	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	461	4.73	0.15	12	0.02	376.00	11510.00	3025	20240206	-41.22	1746	20241209	1.83	3025	-41.22	20240206	1746	1.83	20241209	3025	-41.22	20240206	1746	1.83	20241209	0.48	N	002920	500	129 억	2333901	N	N	0	N	N
121	20241210	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1840	82	2	4.66	2320240	1261	1.39	1840	1840	1840	2285	1231	1758	1840.00	8.99	0	0	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	477	4.89	0.16	12	0.00	376.00	11510.00	3025	20240206	-39.17	1746	20241209	5.38	3025	-39.17	20240206	1746	5.38	20241209	3025	-39.17	20240206	1746	5.38	20241209	0.48	N	002920	500	129 억	2333901	N	N	0	N	N
122	20241209	160136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1758	-71	5	-3.88	160585338	90804	160.68	1829	1829	1746	2375	1281	1829	1768.48	8.99	0	460	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	456	4.68	0.15	12	0.35	376.00	11510.00	3025	20240206	-41.88	1746	20241209	0.69	3025	-41.88	20240206	1746	0.69	20241209	3025	-41.88	20240206	1746	0.69	20241209	0.48	N	002920	500	129 억	2333478	N	N	0	N	N
123	20241209	150137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1761	-68	5	-3.72	150208908	84913	150.25	1829	1829	1746	2375	1281	1829	1768.97	8.99	0	945	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	457	4.68	0.15	12	0.33	376.00	11510.00	3025	20240206	-41.79	1746	20241209	0.86	3025	-41.79	20240206	1746	0.86	20241209	3025	-41.79	20240206	1746	0.86	20241209	0.48	N	002920	500	129 억	2333478	N	N	0	N	N
124	20241209	140138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1762	-67	5	-3.66	84495354	47444	83.95	1829	1829	1762	2375	1281	1829	1780.95	8.99	0	-17	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	457	4.69	0.15	12	0.18	376.00	11510.00	3025	20240206	-41.75	1762	20241209	0.00	3025	-41.75	20240206	1762	0.00	20241209	3025	-41.75	20240206	1762	0.00	20241209	0.48	N	002920	500	129 억	2333478	N	N	0	N	N
125	20241209	130138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1766	-63	5	-3.44	75069788	42098	74.49	1829	1829	1765	2375	1281	1829	1783.22	8.99	0	51	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	458	4.70	0.15	12	0.16	376.00	11510.00	3025	20240206	-41.62	1765	20241209	0.06	3025	-41.62	20240206	1765	0.06	20241209	3025	-41.62	20240206	1765	0.06	20241209	0.48	N	002920	500	129 억	2333478	N	N	0	N	N
126	20241209	120137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1771	-58	5	-3.17	63802156	35726	63.22	1829	1829	1765	2375	1281	1829	1785.87	8.99	0	672	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	460	4.71	0.15	12	0.14	376.00	11510.00	3025	20240206	-41.45	1765	20241209	0.34	3025	-41.45	20240206	1765	0.34	20241209	3025	-41.45	20240206	1765	0.34	20241209	0.48	N	002920	500	129 억	2333478	N	N	0	N	N
127	20241209	110138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1775	-54	5	-2.95	42521430	23716	41.97	1829	1829	1765	2375	1281	1829	1792.94	8.99	0	1514	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	461	4.72	0.15	12	0.09	376.00	11510.00	3025	20240206	-41.32	1765	20241209	0.57	3025	-41.32	20240206	1765	0.57	20241209	3025	-41.32	20240206	1765	0.57	20241209	0.48	N	002920	500	129 억	2333478	N	N	0	N	N
128	20241209	100138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1769	-60	5	-3.28	26462726	14686	25.99	1829	1829	1765	2375	1281	1829	1801.90	8.99	0	1332	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	459	4.70	0.15	12	0.06	376.00	11510.00	3025	20240206	-41.52	1765	20241209	0.23	3025	-41.52	20240206	1765	0.23	20241209	3025	-41.52	20240206	1765	0.23	20241209	0.48	N	002920	500	129 억	2333478	N	N	0	N	N
129	20241209	090137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1829	0	3	0.00	4915953	2697	4.77	1829	1829	1820	2375	1281	1829	1822.75	8.99	0	0	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	475	4.86	0.16	12	0.01	376.00	11510.00	3025	20240206	-39.54	1820	20241209	0.49	3025	-39.54	20240206	1820	0.49	20241209	3025	-39.54	20240206	1820	0.49	20241209	0.48	N	002920	500	129 억	2333478	N	N	0	N	N
130	20241206	160137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1829	-41	5	-2.19	104208122	56513	808.02	1878	1891	1828	2430	1309	1870	1843.97	8.99	0	226	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	475	4.86	0.16	12	0.22	376.00	11510.00	3025	20240206	-39.54	1828	20241206	0.05	3025	-39.54	20240206	1828	0.05	20241206	3025	-39.54	20240206	1828	0.05	20241206	0.48	N	002920	500	129 억	2333202	N	N	0	N	N
131	20241206	150137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1829	-41	5	-2.19	93360782	50584	723.25	1878	1891	1828	2430	1309	1870	1845.66	8.99	0	351	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	475	4.86	0.16	12	0.19	376.00	11510.00	3025	20240206	-39.54	1828	20241206	0.05	3025	-39.54	20240206	1828	0.05	20241206	3025	-39.54	20240206	1828	0.05	20241206	0.48	N	002920	500	129 억	2333202	N	N	0	N	N
132	20241206	140136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1835	-35	5	-1.87	69967273	37807	540.56	1878	1891	1832	2430	1309	1870	1850.64	8.99	0	275	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	476	4.88	0.16	12	0.15	376.00	11510.00	3025	20240206	-39.34	1832	20241206	0.16	3025	-39.34	20240206	1832	0.16	20241206	3025	-39.34	20240206	1832	0.16	20241206	0.48	N	002920	500	129 억	2333202	N	N	0	N	N
133	20241206	130137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1833	-37	5	-1.98	65795141	35532	508.04	1878	1891	1832	2430	1309	1870	1851.72	8.99	0	365	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	476	4.88	0.16	12	0.14	376.00	11510.00	3025	20240206	-39.40	1832	20241206	0.05	3025	-39.40	20240206	1832	0.05	20241206	3025	-39.40	20240206	1832	0.05	20241206	0.48	N	002920	500	129 억	2333202	N	N	0	N	N
134	20241206	120137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1833	-37	5	-1.98	55087130	29690	424.51	1878	1891	1832	2430	1309	1870	1855.41	8.99	0	761	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	476	4.88	0.16	12	0.11	376.00	11510.00	3025	20240206	-39.40	1832	20241206	0.05	3025	-39.40	20240206	1832	0.05	20241206	3025	-39.40	20240206	1832	0.05	20241206	0.48	N	002920	500	129 억	2333202	N	N	0	N	N
135	20241206	110137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1856	-14	5	-0.75	48128761	25917	370.56	1878	1891	1846	2430	1309	1870	1857.03	8.99	0	711	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	482	4.94	0.16	12	0.10	376.00	11510.00	3025	20240206	-38.64	1846	20241206	0.54	3025	-38.64	20240206	1846	0.54	20241206	3025	-38.64	20240206	1846	0.54	20241206	0.48	N	002920	500	129 억	2333202	N	N	0	N	N
136	20241206	100136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1857	-13	5	-0.70	11095078	5922	84.67	1878	1891	1856	2430	1309	1870	1873.54	8.99	0	-184	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	482	4.94	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.61	1850	20241203	0.38	3025	-38.61	20240206	1850	0.38	20241203	3025	-38.61	20240206	1850	0.38	20241203	0.48	N	002920	500	129 억	2333202	N	N	0	N	N
137	20241206	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1878	8	2	0.43	938970	500	7.15	1878	1878	1877	2430	1309	1870	1877.94	8.99	0	0	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.92	1850	20241203	1.51	3025	-37.92	20240206	1850	1.51	20241203	3025	-37.92	20240206	1850	1.51	20241203	0.48	N	002920	500	129 억	2333202	N	N	0	N	N
138	20241205	160136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1870	5	2	0.27	13046287	6994	28.67	1870	1887	1856	2420	1306	1865	1865.35	9.00	0	-1117	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	485	4.97	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.18	1850	20241203	1.08	3025	-38.18	20240206	1850	1.08	20241203	3025	-38.18	20240206	1850	1.08	20241203	0.47	N	002920	500	129 억	2334397	N	N	0	N	N
139	20241205	150136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1862	-3	5	-0.16	10469622	5615	23.02	1870	1887	1856	2420	1306	1865	1864.58	9.00	0	-820	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.45	1850	20241203	0.65	3025	-38.45	20240206	1850	0.65	20241203	3025	-38.45	20240206	1850	0.65	20241203	0.47	N	002920	500	129 억	2334397	N	N	0	N	N
140	20241205	140135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1862	-3	5	-0.16	9257817	4965	20.35	1870	1887	1856	2420	1306	1865	1864.62	9.00	0	-1008	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.45	1850	20241203	0.65	3025	-38.45	20240206	1850	0.65	20241203	3025	-38.45	20240206	1850	0.65	20241203	0.47	N	002920	500	129 억	2334397	N	N	0	N	N
141	20241205	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1865	0	3	0.00	6254727	3353	13.74	1870	1887	1856	2420	1306	1865	1865.41	9.00	0	-410	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.35	1850	20241203	0.81	3025	-38.35	20240206	1850	0.81	20241203	3025	-38.35	20240206	1850	0.81	20241203	0.47	N	002920	500	129 억	2334397	N	N	0	N	N
142	20241205	120136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1863	-2	5	-0.11	5111614	2740	11.23	1870	1887	1856	2420	1306	1865	1865.55	9.00	0	-410	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.41	1850	20241203	0.70	3025	-38.41	20240206	1850	0.70	20241203	3025	-38.41	20240206	1850	0.70	20241203	0.47	N	002920	500	129 억	2334397	N	N	0	N	N
143	20241205	110136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1863	-2	5	-0.11	4024047	2156	8.84	1870	1887	1856	2420	1306	1865	1866.44	9.00	0	-294	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.41	1850	20241203	0.70	3025	-38.41	20240206	1850	0.70	20241203	3025	-38.41	20240206	1850	0.70	20241203	0.47	N	002920	500	129 억	2334397	N	N	0	N	N
144	20241205	100135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1886	21	2	1.13	3161434	1693	6.94	1870	1887	1856	2420	1306	1865	1867.36	9.00	0	-182	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	489	5.02	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.65	1850	20241203	1.95	3025	-37.65	20240206	1850	1.95	20241203	3025	-37.65	20240206	1850	1.95	20241203	0.47	N	002920	500	129 억	2334397	N	N	0	N	N
145	20241205	090136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1865	0	3	0.00	160420	86	0.35	1870	1870	1865	2420	1306	1865	1865.35	9.00	0	0	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.35	1850	20241203	0.81	3025	-38.35	20240206	1850	0.81	20241203	3025	-38.35	20240206	1850	0.81	20241203	0.47	N	002920	500	129 억	2334397	N	N	0	N	N
146	20241204	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1865	-3	5	-0.16	45492748	24366	75.77	1860	1889	1860	2425	1308	1868	1867.06	9.01	0	-4402	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.35	1850	20241203	0.81	3025	-38.35	20240206	1850	0.81	20241203	3025	-38.35	20240206	1850	0.81	20241203	0.48	N	002920	500	129 억	2338738	N	N	1	N	N
147	20241204	150135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1861	-7	5	-0.37	42152031	22574	70.19	1860	1889	1860	2425	1308	1868	1867.28	9.01	0	-3786	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	483	4.95	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.48	1850	20241203	0.59	3025	-38.48	20240206	1850	0.59	20241203	3025	-38.48	20240206	1850	0.59	20241203	0.48	N	002920	500	129 억	2338738	N	N	1	N	N
148	20241204	140135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1866	-2	5	-0.11	25189437	13476	41.90	1860	1889	1860	2425	1308	1868	1869.21	9.01	0	-1970	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.31	1850	20241203	0.86	3025	-38.31	20240206	1850	0.86	20241203	3025	-38.31	20240206	1850	0.86	20241203	0.48	N	002920	500	129 억	2338738	N	N	1	N	N
149	20241204	130135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1866	-2	5	-0.11	21653455	11583	36.02	1860	1889	1860	2425	1308	1868	1869.42	9.01	0	-1638	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.31	1850	20241203	0.86	3025	-38.31	20240206	1850	0.86	20241203	3025	-38.31	20240206	1850	0.86	20241203	0.48	N	002920	500	129 억	2338738	N	N	1	N	N
150	20241204	120134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1866	-2	5	-0.11	20332315	10875	33.82	1860	1889	1860	2425	1308	1868	1869.64	9.01	0	-1572	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.31	1850	20241203	0.86	3025	-38.31	20240206	1850	0.86	20241203	3025	-38.31	20240206	1850	0.86	20241203	0.48	N	002920	500	129 억	2338738	N	N	1	N	N
151	20241204	110133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1870	2	2	0.11	12897986	6894	21.44	1860	1889	1860	2425	1308	1868	1870.90	9.01	0	-866	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	485	4.97	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.18	1850	20241203	1.08	3025	-38.18	20240206	1850	1.08	20241203	3025	-38.18	20240206	1850	1.08	20241203	0.48	N	002920	500	129 억	2338738	N	N	1	N	N
152	20241204	100134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1870	2	2	0.11	9315007	4977	15.48	1860	1889	1860	2425	1308	1868	1871.61	9.01	0	-538	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	485	4.97	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.18	1850	20241203	1.08	3025	-38.18	20240206	1850	1.08	20241203	3025	-38.18	20240206	1850	1.08	20241203	0.48	N	002920	500	129 억	2338738	N	N	1	N	N
153	20241204	090136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1860	-8	5	-0.43	961620	517	1.61	1860	1860	1860	2425	1308	1868	1860.00	9.01	0	-6	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	483	4.95	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.51	1850	20241203	0.54	3025	-38.51	20240206	1850	0.54	20241203	3025	-38.51	20240206	1850	0.54	20241203	0.48	N	002920	500	129 억	2338738	N	N	1	N	N
154	20241203	160138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1868	6	2	0.32	60071293	32156	59.33	1862	1894	1850	2420	1304	1862	1868.12	9.01	0	-430	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.25	1850	20241203	0.97	3025	-38.25	20240206	1850	0.97	20241203	3025	-38.25	20240206	1850	0.97	20241203	0.48	N	002920	500	129 억	2339101	N	N	1	N	N
155	20241203	150139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1872	10	2	0.54	59235490	31709	58.51	1862	1894	1850	2420	1304	1862	1868.10	9.01	0	-380	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.12	1850	20241203	1.19	3025	-38.12	20240206	1850	1.19	20241203	3025	-38.12	20240206	1850	1.19	20241203	0.48	N	002920	500	129 억	2339101	N	N	0	N	N
156	20241203	140138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1869	7	2	0.38	57261560	30654	56.56	1862	1894	1850	2420	1304	1862	1868.00	9.01	0	-441	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.21	1850	20241203	1.03	3025	-38.21	20240206	1850	1.03	20241203	3025	-38.21	20240206	1850	1.03	20241203	0.48	N	002920	500	129 억	2339101	N	N	0	N	N
157	20241203	130138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1869	7	2	0.38	50058986	26796	49.44	1862	1894	1850	2420	1304	1862	1868.15	9.01	0	-521	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.10	376.00	11510.00	3025	20240206	-38.21	1850	20241203	1.03	3025	-38.21	20240206	1850	1.03	20241203	3025	-38.21	20240206	1850	1.03	20241203	0.48	N	002920	500	129 억	2339101	N	N	0	N	N
158	20241203	120142	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1862	0	3	0.00	39668908	21222	39.16	1862	1894	1850	2420	1304	1862	1869.24	9.01	0	-535	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	483	4.95	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.45	1850	20241203	0.65	3025	-38.45	20240206	1850	0.65	20241203	3025	-38.45	20240206	1850	0.65	20241203	0.48	N	002920	500	129 억	2339101	N	N	0	N	N
159	20241203	110136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1863	1	2	0.05	33534742	17931	33.09	1862	1894	1850	2420	1304	1862	1870.21	9.01	0	-538	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	483	4.95	0.16	12	0.07	376.00	11510.00	3025	20240206	-38.41	1850	20241203	0.70	3025	-38.41	20240206	1850	0.70	20241203	3025	-38.41	20240206	1850	0.70	20241203	0.48	N	002920	500	129 억	2339101	N	N	0	N	N
160	20241203	100134	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1879	17	2	0.91	19867648	10617	19.59	1862	1894	1850	2420	1304	1862	1871.31	9.01	0	-23	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	488	5.00	0.16	12	0.04	376.00	11510.00	3025	20240206	-37.88	1850	20241203	1.57	3025	-37.88	20240206	1850	1.57	20241203	3025	-37.88	20240206	1850	1.57	20241203	0.48	N	002920	500	129 억	2339101	N	N	0	N	N
161	20241203	090135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1862	0	3	0.00	117306	63	0.12	1862	1862	1862	2420	1304	1862	1862.00	9.01	0	-9	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	483	4.95	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.45	1862	20241203	0.00	3025	-38.45	20240206	1862	0.00	20241203	3025	-38.45	20240206	1862	0.00	20241203	0.48	N	002920	500	129 억	2339101	N	N	0	N	N
162	20241202	160133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1862	-9	5	-0.48	101256436	54194	85.95	1869	1880	1862	2430	1310	1871	1868.41	9.01	0	-585	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	483	4.95	0.16	12	0.21	376.00	11510.00	3025	20240206	-38.45	1862	20241202	0.00	3025	-38.45	20240206	1862	0.00	20241202	3025	-38.45	20240206	1862	0.00	20241202	0.48	N	002920	500	129 억	2339148	N	N	0	N	N
163	20241202	150136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1863	-8	5	-0.43	98968798	52966	84.00	1869	1880	1862	2430	1310	1871	1868.53	9.01	0	-465	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	483	4.95	0.16	12	0.20	376.00	11510.00	3025	20240206	-38.41	1862	20241202	0.05	3025	-38.41	20240206	1862	0.05	20241202	3025	-38.41	20240206	1862	0.05	20241202	0.48	N	002920	500	129 억	2339148	N	N	0	N	N
164	20241202	140136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1863	-8	5	-0.43	78933884	42244	67.00	1869	1874	1863	2430	1310	1871	1868.52	9.01	0	-508	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	483	4.95	0.16	12	0.16	376.00	11510.00	3025	20240206	-38.41	1863	20241202	0.00	3025	-38.41	20240206	1863	0.00	20241202	3025	-38.41	20240206	1863	0.00	20241202	0.48	N	002920	500	129 억	2339148	N	N	0	N	N
165	20241202	130138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1864	-7	5	-0.37	75041806	40155	63.68	1869	1874	1864	2430	1310	1871	1868.80	9.01	0	-510	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	484	4.96	0.16	12	0.15	376.00	11510.00	3025	20240206	-38.38	1864	20241202	0.00	3025	-38.38	20240206	1864	0.00	20241202	3025	-38.38	20240206	1864	0.00	20241202	0.48	N	002920	500	129 억	2339148	N	N	0	N	N
166	20241202	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1869	-2	5	-0.11	53649038	28695	45.51	1869	1874	1867	2430	1310	1871	1869.63	9.01	0	-452	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	485	4.97	0.16	12	0.11	376.00	11510.00	3025	20240206	-38.21	1865	20241129	0.21	3025	-38.21	20240206	1865	0.21	20241129	3025	-38.21	20240206	1865	0.21	20241129	0.48	N	002920	500	129 억	2339148	N	N	0	N	N
167	20241202	110132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1871	0	3	0.00	25315802	13535	21.47	1869	1874	1867	2430	1310	1871	1870.40	9.01	0	-248	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	485	4.98	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.15	1865	20241129	0.32	3025	-38.15	20240206	1865	0.32	20241129	3025	-38.15	20240206	1865	0.32	20241129	0.48	N	002920	500	129 억	2339148	N	N	0	N	N
168	20241202	100134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1869	-2	5	-0.11	21978536	11749	18.63	1869	1874	1867	2430	1310	1871	1870.67	9.01	0	-177	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	485	4.97	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.21	1865	20241129	0.21	3025	-38.21	20240206	1865	0.21	20241129	3025	-38.21	20240206	1865	0.21	20241129	0.48	N	002920	500	129 억	2339148	N	N	0	N	N
169	20241202	090134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1870	-1	5	-0.05	484217	259	0.41	1869	1870	1869	2430	1310	1871	1869.56	9.01	0	145	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	485	4.97	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.18	1865	20241129	0.27	3025	-38.18	20240206	1865	0.27	20241129	3025	-38.18	20240206	1865	0.27	20241129	0.48	N	002920	500	129 억	2339148	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History