KissMeData/002920/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +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	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	20240430	160141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	5	2	0.19	59039280	22029	67.70	2675	2695	2670	3475	1875	2675	2680.07	10.11	-1138	2711	2692	2671	2652	2631	2682	2642	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.08	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	2623362	N	N	0	N	N
3	20240430	150141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	5	2	0.19	56868485	21219	65.21	2675	2695	2670	3475	1875	2675	2680.07	10.11	-977	2711	2692	2671	2652	2631	2682	2642	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.08	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	2623362	N	N	0	N	N
4	20240430	140140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	5	2	0.19	49817925	18591	57.13	2675	2695	2670	3475	1875	2675	2679.68	10.11	-943	2711	2692	2671	2652	2631	2682	2642	130	800	500	1920	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	3300	-18.79	20230508	2650	1.13	20240429	0.44	N	002920	500	129 억	2623362	N	N	0	N	N
5	20240430	130141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	0	3	0.00	35272870	13162	40.45	2675	2695	2670	3475	1875	2675	2679.90	10.11	-413	2711	2692	2671	2652	2631	2682	2642	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.05	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	2623362	N	N	0	N	N
6	20240430	120142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	10	2	0.37	33161035	12374	38.03	2675	2695	2670	3475	1875	2675	2679.90	10.11	-413	2711	2692	2671	2652	2631	2682	2642	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	2623362	N	N	0	N	N
7	20240430	110141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	5	2	0.19	28635195	10684	32.83	2675	2695	2670	3475	1875	2675	2680.19	10.11	-137	2711	2692	2671	2652	2631	2682	2642	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.04	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	2623362	N	N	0	N	N
8	20240430	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	5	2	0.19	23768190	8868	27.25	2675	2695	2670	3475	1875	2675	2680.22	10.11	-11	2711	2692	2671	2652	2631	2682	2642	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	3300	-18.79	20230508	2650	1.13	20240429	0.44	N	002920	500	129 억	2623362	N	N	0	N	N
9	20240430	090145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	0	3	0.00	262150	98	0.30	2675	2675	2675	3475	1875	2675	2675.00	10.11	-12	2711	2692	2671	2652	2631	2682	2642	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	3300	-18.94	20230508	2650	0.94	20240429	0.44	N	002920	500	129 억	2623362	N	N	0	N	N
10	20240429	160140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	5	2	0.19	85348545	32028	141.47	2690	2690	2650	3470	1870	2670	2664.79	10.11	-968	2696	2682	2676	2662	2656	2680	2660	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.12	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	2624347	N	N	7	N	N
11	20240429	150141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	5	2	0.19	82036295	30788	135.99	2690	2690	2650	3470	1870	2670	2664.55	10.11	-904	2696	2682	2676	2662	2656	2680	2660	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.12	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	2624347	N	N	7	N	N
12	20240429	140140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	5	2	0.19	77937725	29255	129.22	2690	2690	2650	3470	1870	2670	2664.08	10.11	-818	2696	2682	2676	2662	2656	2680	2660	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.11	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	2624347	N	N	7	N	N
13	20240429	130141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	5	2	0.19	72828485	27345	120.78	2690	2690	2650	3470	1870	2670	2663.32	10.11	-601	2696	2682	2676	2662	2656	2680	2660	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.11	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	2624347	N	N	7	N	N
14	20240429	120140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2675	5	2	0.19	59119305	22204	98.07	2690	2690	2650	3470	1870	2670	2662.55	10.11	-601	2696	2682	2676	2662	2656	2680	2660	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.09	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	2624347	N	N	7	N	N
15	20240429	110141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	5	2	0.19	5584095	2091	9.24	2690	2690	2660	3470	1870	2670	2670.54	10.11	21	2696	2682	2676	2662	2656	2680	2660	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.94	2655	20240419	0.75	3025	-11.57	20240206	2655	0.75	20240419	3300	-18.94	20230508	2655	0.75	20240419	0.44	N	002920	500	129 억	2624347	N	N	7	N	N
16	20240429	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	5271195	1974	8.72	2690	2690	2660	3470	1870	2670	2670.31	10.11	122	2696	2682	2676	2662	2656	2680	2660	130	800	500	1920	5	1	25947500	693	7.10	0.23	12	0.01	376.00	11510.00	3300	20230508	-19.09	2655	20240419	0.56	3025	-11.74	20240206	2655	0.56	20240419	3300	-19.09	20230508	2655	0.56	20240419	0.44	N	002920	500	129 억	2624347	N	N	7	N	N
17	20240429	090140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	0	3	0.00	904500	338	1.49	2690	2690	2670	3470	1870	2670	2676.04	10.11	-15	2696	2682	2676	2662	2656	2680	2660	130	800	500	1920	5	1	25947500	693	7.10	0.23	12	0.00	376.00	11510.00	3300	20230508	-19.09	2655	20240419	0.56	3025	-11.74	20240206	2655	0.56	20240419	3300	-19.09	20230508	2655	0.56	20240419	0.44	N	002920	500	129 억	2624347	N	N	7	N	N
18	20240426	160140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2670	-20	5	-0.74	60698920	22640	229.61	2690	2690	2670	3495	1885	2690	2681.05	10.12	-1278	2700	2695	2685	2680	2670	2697	2682	130	805	500	1930	5	1	25947500	693	7.10	0.23	12	0.09	376.00	11510.00	3300	20230508	-19.09	2655	20240419	0.56	3025	-11.74	20240206	2655	0.56	20240419	3300	-19.09	20230508	2655	0.56	20240419	0.44	N	002920	500	129 억	2625585	N	N	7	N	N
19	20240426	150141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-5	5	-0.19	34132945	12704	128.84	2690	2690	2680	3495	1885	2690	2686.79	10.12	-1054	2700	2695	2685	2680	2670	2697	2682	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2625585	N	N	0	N	N
20	20240426	140140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	32641200	12149	123.22	2690	2690	2680	3495	1885	2690	2686.74	10.12	-854	2700	2695	2685	2680	2670	2697	2682	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2625585	N	N	0	N	N
21	20240426	130140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-5	5	-0.19	30722105	11435	115.97	2690	2690	2680	3495	1885	2690	2686.67	10.12	-631	2700	2695	2685	2680	2670	2697	2682	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2625585	N	N	0	N	N
22	20240426	120140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-10	5	-0.37	30330095	11289	114.49	2690	2690	2680	3495	1885	2690	2686.69	10.12	-485	2700	2695	2685	2680	2670	2697	2682	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2625585	N	N	0	N	N
23	20240426	110141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	23255660	8650	87.73	2690	2690	2680	3495	1885	2690	2688.52	10.12	-401	2700	2695	2685	2680	2670	2697	2682	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2625585	N	N	0	N	N
24	20240426	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	0	3	0.00	9977400	3712	37.65	2690	2690	2680	3495	1885	2690	2687.88	10.12	-24	2700	2695	2685	2680	2670	2697	2682	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2625585	N	N	0	N	N
25	20240426	090141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-5	5	-0.19	8060	3	0.03	2690	2690	2685	3495	1885	2690	2686.67	10.12	0	2700	2695	2685	2680	2670	2697	2682	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2625585	N	N	0	N	N
26	20240425	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	26221735	9762	34.38	2690	2690	2675	3500	1890	2695	2686.09	10.12	-1216	2711	2702	2686	2677	2661	2707	2682	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2626801	N	N	0	N	N
27	20240425	150140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	25697335	9567	33.70	2690	2690	2675	3500	1890	2695	2686.04	10.12	-1123	2711	2702	2686	2677	2661	2707	2682	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2626801	N	N	0	N	N
28	20240425	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	18412335	6858	24.15	2690	2690	2675	3500	1890	2695	2684.80	10.12	-824	2711	2702	2686	2677	2661	2707	2682	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2626801	N	N	0	N	N
29	20240425	130140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	11999755	4466	15.73	2690	2690	2675	3500	1890	2695	2686.91	10.12	-634	2711	2702	2686	2677	2661	2707	2682	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2626801	N	N	0	N	N
30	20240425	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	10962065	4080	14.37	2690	2690	2675	3500	1890	2695	2686.78	10.12	-504	2711	2702	2686	2677	2661	2707	2682	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2626801	N	N	0	N	N
31	20240425	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-10	5	-0.37	6289180	2339	8.24	2690	2690	2675	3500	1890	2695	2688.83	10.12	-492	2711	2702	2686	2677	2661	2707	2682	130	805	500	1940	5	1	25947500	697	7.14	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2626801	N	N	0	N	N
32	20240425	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	3108075	1156	4.07	2690	2690	2675	3500	1890	2695	2688.65	10.12	-50	2711	2702	2686	2677	2661	2707	2682	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2626801	N	N	0	N	N
33	20240425	090140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	-5	5	-0.19	922670	343	1.21	2690	2690	2690	3500	1890	2695	2690.00	10.12	-50	2711	2702	2686	2677	2661	2707	2682	130	805	500	1940	5	1	25947500	698	7.15	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2626801	N	N	0	N	N
34	20240424	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	76035340	28327	182.78	2685	2695	2670	3490	1880	2685	2684.19	10.13	-1149	2708	2696	2683	2671	2658	2690	2665	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.11	376.00	11510.00	3300	20230508	-18.33	2655	20240419	1.51	3025	-10.91	20240206	2655	1.51	20240419	3300	-18.33	20230508	2655	1.51	20240419	0.44	N	002920	500	129 억	2628001	N	N	0	N	N
35	20240424	150139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	5	2	0.19	46862630	17462	112.67	2685	2695	2670	3490	1880	2685	2683.69	10.13	-1134	2708	2696	2683	2671	2658	2690	2665	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.07	376.00	11510.00	3300	20230508	-18.48	2655	20240419	1.32	3025	-11.07	20240206	2655	1.32	20240419	3300	-18.48	20230508	2655	1.32	20240419	0.44	N	002920	500	129 억	2628001	N	N	0	N	N
36	20240424	140140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	28459225	10618	68.51	2685	2695	2670	3490	1880	2685	2680.28	10.13	-827	2708	2696	2683	2671	2658	2690	2665	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2628001	N	N	0	N	N
37	20240424	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	24910355	9296	59.98	2685	2695	2670	3490	1880	2685	2679.69	10.13	-671	2708	2696	2683	2671	2658	2690	2665	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2628001	N	N	0	N	N
38	20240424	120140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	22132065	8260	53.30	2685	2695	2670	3490	1880	2685	2679.43	10.13	-382	2708	2696	2683	2671	2658	2690	2665	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2628001	N	N	0	N	N
39	20240424	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	16412015	6125	39.52	2685	2695	2670	3490	1880	2685	2679.51	10.13	-175	2708	2696	2683	2671	2658	2690	2665	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2628001	N	N	0	N	N
40	20240424	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	11038570	4120	26.58	2685	2695	2670	3490	1880	2685	2679.26	10.13	0	2708	2696	2683	2671	2658	2690	2665	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2628001	N	N	0	N	N
41	20240424	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	13425	5	0.03	2685	2685	2685	3490	1880	2685	2685.00	10.13	0	2708	2696	2683	2671	2658	2690	2665	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2628001	N	N	0	N	N
42	20240423	160133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	41539245	15484	90.40	2695	2695	2670	3490	1880	2685	2682.72	10.13	-817	2715	2700	2685	2670	2655	2692	2662	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.06	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2628869	N	N	71	N	N
43	20240423	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	39512675	14728	85.98	2695	2695	2670	3490	1880	2685	2682.83	10.13	-712	2715	2700	2685	2670	2655	2692	2662	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.06	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2628869	N	N	71	N	N
44	20240423	140140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	35310440	13160	76.83	2695	2695	2670	3490	1880	2685	2683.16	10.13	-573	2715	2700	2685	2670	2655	2692	2662	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2628869	N	N	71	N	N
45	20240423	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	27374100	10206	59.58	2695	2695	2670	3490	1880	2685	2682.16	10.13	-348	2715	2700	2685	2670	2655	2692	2662	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2628869	N	N	71	N	N
46	20240423	120140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	26755015	9975	58.23	2695	2695	2670	3490	1880	2685	2682.21	10.13	-348	2715	2700	2685	2670	2655	2692	2662	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2628869	N	N	71	N	N
47	20240423	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	18179280	6775	39.55	2695	2695	2675	3490	1880	2685	2683.29	10.13	-4	2715	2700	2685	2670	2655	2692	2662	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2628869	N	N	71	N	N
48	20240423	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	12005580	4471	26.10	2695	2695	2680	3490	1880	2685	2685.21	10.13	-4	2715	2700	2685	2670	2655	2692	2662	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2628869	N	N	71	N	N
49	20240423	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	78155	29	0.17	2695	2695	2695	3490	1880	2685	2695.00	10.13	-4	2715	2700	2685	2670	2655	2692	2662	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.33	2655	20240419	1.51	3025	-10.91	20240206	2655	1.51	20240419	3300	-18.33	20230508	2655	1.51	20240419	0.44	N	002920	500	129 억	2628869	N	N	71	N	N
50	20240422	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	45888405	17129	148.28	2700	2700	2670	3490	1880	2685	2678.99	10.14	-1433	2731	2707	2681	2657	2631	2695	2645	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.07	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.44	N	002920	500	129 억	2630353	N	N	71	N	N
51	20240422	150139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	37608255	14043	121.56	2700	2700	2670	3490	1880	2685	2678.08	10.14	-1450	2731	2707	2681	2657	2631	2695	2645	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2630353	N	N	0	N	N
52	20240422	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	29936455	11179	96.77	2700	2700	2670	3490	1880	2685	2677.92	10.14	-457	2731	2707	2681	2657	2631	2695	2645	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2630353	N	N	0	N	N
53	20240422	130138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	15976070	5963	51.62	2700	2700	2670	3490	1880	2685	2679.20	10.14	-491	2731	2707	2681	2657	2631	2695	2645	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2630353	N	N	0	N	N
54	20240422	120138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	11481970	4289	37.13	2700	2700	2670	3490	1880	2685	2677.07	10.14	-373	2731	2707	2681	2657	2631	2695	2645	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2630353	N	N	0	N	N
55	20240422	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	10991480	4106	35.54	2700	2700	2670	3490	1880	2685	2676.93	10.14	-200	2731	2707	2681	2657	2631	2695	2645	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2630353	N	N	0	N	N
56	20240422	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	6698550	2504	21.68	2700	2700	2670	3490	1880	2685	2675.14	10.14	-15	2731	2707	2681	2657	2631	2695	2645	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.79	2655	20240419	0.94	3025	-11.40	20240206	2655	0.94	20240419	3300	-18.79	20230508	2655	0.94	20240419	0.44	N	002920	500	129 억	2630353	N	N	0	N	N
57	20240422	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	15	2	0.56	272700	101	0.87	2700	2700	2700	3490	1880	2685	2700.00	10.14	-15	2731	2707	2681	2657	2631	2695	2645	130	805	500	1930	5	1	25947500	701	7.18	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.18	2655	20240419	1.69	3025	-10.74	20240206	2655	1.69	20240419	3300	-18.18	20230508	2655	1.69	20240419	0.44	N	002920	500	129 억	2630353	N	N	0	N	N
58	20240419	160136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2685	-10	5	-0.37	30848585	11552	81.03	2705	2705	2655	3500	1890	2695	2670.40	10.14	-1341	2721	2707	2691	2677	2661	2715	2685	130	805	500	1940	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.43	N	002920	500	129 억	2631847	N	N	0	N	N
59	20240419	150135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2685	-10	5	-0.37	29757330	11145	78.18	2705	2705	2655	3500	1890	2695	2670.02	10.14	-1358	2721	2707	2691	2677	2661	2715	2685	130	805	500	1940	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.43	N	002920	500	129 억	2631847	N	N	0	N	N
60	20240419	140135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2685	-10	5	-0.37	25516450	9557	67.04	2705	2705	2655	3500	1890	2695	2669.92	10.14	-1391	2721	2707	2691	2677	2661	2715	2685	130	805	500	1940	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2655	20240419	1.13	3025	-11.24	20240206	2655	1.13	20240419	3300	-18.64	20230508	2655	1.13	20240419	0.43	N	002920	500	129 억	2631847	N	N	0	N	N
61	20240419	130136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2670	-25	5	-0.93	21646050	8112	56.90	2705	2705	2655	3500	1890	2695	2668.40	10.14	-1194	2721	2707	2691	2677	2661	2715	2685	130	805	500	1940	5	1	25947500	693	7.10	0.23	12	0.03	376.00	11510.00	3300	20230508	-19.09	2655	20240419	0.56	3025	-11.74	20240206	2655	0.56	20240419	3300	-19.09	20230508	2655	0.56	20240419	0.43	N	002920	500	129 억	2631847	N	N	0	N	N
62	20240419	120135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2660	-35	5	-1.30	16718085	6266	43.95	2705	2705	2655	3500	1890	2695	2668.06	10.14	-664	2721	2707	2691	2677	2661	2715	2685	130	805	500	1940	5	1	25947500	690	7.07	0.23	12	0.02	376.00	11510.00	3300	20230508	-19.39	2655	20240419	0.19	3025	-12.07	20240206	2655	0.19	20240419	3300	-19.39	20230508	2655	0.19	20240419	0.43	N	002920	500	129 억	2631847	N	N	0	N	N
63	20240419	110136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-15	5	-0.56	2099150	783	5.49	2705	2705	2675	3500	1890	2695	2680.91	10.14	-390	2721	2707	2691	2677	2661	2715	2685	130	805	500	1940	5	1	25947500	695	7.13	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.79	2660	20240416	0.75	3025	-11.40	20240206	2660	0.75	20240416	3300	-18.79	20230508	2660	0.75	20240416	0.43	N	002920	500	129 억	2631847	N	N	0	N	N
64	20240419	100136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	-10	5	-0.37	1764065	658	4.62	2705	2705	2675	3500	1890	2695	2680.95	10.14	-333	2721	2707	2691	2677	2661	2715	2685	130	805	500	1940	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2660	20240416	0.94	3025	-11.24	20240206	2660	0.94	20240416	3300	-18.64	20230508	2660	0.94	20240416	0.43	N	002920	500	129 억	2631847	N	N	0	N	N
65	20240419	090134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-15	5	-0.56	137080	51	0.36	2705	2705	2680	3500	1890	2695	2687.84	10.14	0	2721	2707	2691	2677	2661	2715	2685	130	805	500	1940	5	1	25947500	695	7.13	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.79	2660	20240416	0.75	3025	-11.40	20240206	2660	0.75	20240416	3300	-18.79	20230508	2660	0.75	20240416	0.43	N	002920	500	129 억	2631847	N	N	0	N	N
66	20240418	160135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	38355050	14254	201.87	2690	2705	2675	3490	1880	2685	2690.83	10.14	-282	2701	2692	2681	2672	2661	2697	2677	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.33	2660	20240416	1.32	3025	-10.91	20240206	2660	1.32	20240416	3300	-18.33	20230508	2660	1.32	20240416	0.42	N	002920	500	129 억	2632214	N	N	0	N	N
67	20240418	150135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	37802765	14049	198.97	2690	2705	2675	3490	1880	2685	2690.78	10.14	-244	2701	2692	2681	2672	2661	2697	2677	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.33	2660	20240416	1.32	3025	-10.91	20240206	2660	1.32	20240416	3300	-18.33	20230508	2660	1.32	20240416	0.42	N	002920	500	129 억	2632214	N	N	0	N	N
68	20240418	140135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	-5	5	-0.19	34768370	12922	183.01	2690	2705	2675	3490	1880	2685	2690.63	10.14	-273	2701	2692	2681	2672	2661	2697	2677	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.05	376.00	11510.00	3300	20230508	-18.79	2660	20240416	0.75	3025	-11.40	20240206	2660	0.75	20240416	3300	-18.79	20230508	2660	0.75	20240416	0.42	N	002920	500	129 억	2632214	N	N	0	N	N
69	20240418	130135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	5	2	0.19	27251910	10122	143.35	2690	2705	2675	3490	1880	2685	2692.34	10.14	-78	2701	2692	2681	2672	2661	2697	2677	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.48	2660	20240416	1.13	3025	-11.07	20240206	2660	1.13	20240416	3300	-18.48	20230508	2660	1.13	20240416	0.42	N	002920	500	129 억	2632214	N	N	0	N	N
70	20240418	120135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	5	2	0.19	22539020	8368	118.51	2690	2705	2675	3490	1880	2685	2693.48	10.14	-74	2701	2692	2681	2672	2661	2697	2677	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.48	2660	20240416	1.13	3025	-11.07	20240206	2660	1.13	20240416	3300	-18.48	20230508	2660	1.13	20240416	0.42	N	002920	500	129 억	2632214	N	N	0	N	N
71	20240418	110136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	20009310	7426	105.17	2690	2705	2675	3490	1880	2685	2694.49	10.14	3	2701	2692	2681	2672	2661	2697	2677	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.64	2660	20240416	0.94	3025	-11.24	20240206	2660	0.94	20240416	3300	-18.64	20230508	2660	0.94	20240416	0.42	N	002920	500	129 억	2632214	N	N	0	N	N
72	20240418	100135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	5	2	0.19	17169800	6368	90.19	2690	2705	2675	3490	1880	2685	2696.26	10.14	168	2701	2692	2681	2672	2661	2697	2677	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.48	2660	20240416	1.13	3025	-11.07	20240206	2660	1.13	20240416	3300	-18.48	20230508	2660	1.13	20240416	0.42	N	002920	500	129 억	2632214	N	N	0	N	N
73	20240418	090136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	0	0	0.00	0	0	0	3490	1880	2685	0.00	10.14	0	2701	2692	2681	2672	2661	2697	2677	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2660	20240416	0.94	3025	-11.24	20240206	2660	0.94	20240416	3300	-18.64	20230508	2660	0.94	20240416	0.42	N	002920	500	129 억	2632214	N	N	0	N	N
74	20240417	160135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	18895760	7061	97.14	2680	2690	2670	3480	1880	2680	2676.07	10.15	-779	2706	2692	2676	2662	2646	2685	2655	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.64	2660	20240416	0.94	3025	-11.24	20240206	2660	0.94	20240416	3300	-18.64	20230508	2660	0.94	20240416	0.41	N	002920	500	129 억	2633044	N	N	0	N	N
75	20240417	150136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	18710800	6992	96.19	2680	2690	2670	3480	1880	2680	2676.03	10.15	-738	2706	2692	2676	2662	2646	2685	2655	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.64	2660	20240416	0.94	3025	-11.24	20240206	2660	0.94	20240416	3300	-18.64	20230508	2660	0.94	20240416	0.41	N	002920	500	129 억	2633044	N	N	0	N	N
76	20240417	140136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	5	2	0.19	16280710	6087	83.74	2680	2690	2670	3480	1880	2680	2674.67	10.15	-667	2706	2692	2676	2662	2646	2685	2655	130	800	500	1920	5	1	25947500	697	7.14	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.64	2660	20240416	0.94	3025	-11.24	20240206	2660	0.94	20240416	3300	-18.64	20230508	2660	0.94	20240416	0.41	N	002920	500	129 억	2633044	N	N	0	N	N
77	20240417	130135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-5	5	-0.19	10127360	3786	52.08	2680	2690	2670	3480	1880	2680	2674.95	10.15	-511	2706	2692	2676	2662	2646	2685	2655	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.94	2660	20240416	0.56	3025	-11.57	20240206	2660	0.56	20240416	3300	-18.94	20230508	2660	0.56	20240416	0.41	N	002920	500	129 억	2633044	N	N	0	N	N
78	20240417	120135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-5	5	-0.19	10100610	3776	51.95	2680	2690	2670	3480	1880	2680	2674.95	10.15	-511	2706	2692	2676	2662	2646	2685	2655	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.94	2660	20240416	0.56	3025	-11.57	20240206	2660	0.56	20240416	3300	-18.94	20230508	2660	0.56	20240416	0.41	N	002920	500	129 억	2633044	N	N	0	N	N
79	20240417	110135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-5	5	-0.19	8402450	3142	43.22	2680	2690	2670	3480	1880	2680	2674.24	10.15	-528	2706	2692	2676	2662	2646	2685	2655	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.94	2660	20240416	0.56	3025	-11.57	20240206	2660	0.56	20240416	3300	-18.94	20230508	2660	0.56	20240416	0.41	N	002920	500	129 억	2633044	N	N	0	N	N
80	20240417	100135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2675	-5	5	-0.19	4122830	1541	21.20	2680	2690	2675	3480	1880	2680	2675.43	10.15	-117	2706	2692	2676	2662	2646	2685	2655	130	800	500	1920	5	1	25947500	694	7.11	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.94	2660	20240416	0.56	3025	-11.57	20240206	2660	0.56	20240416	3300	-18.94	20230508	2660	0.56	20240416	0.41	N	002920	500	129 억	2633044	N	N	0	N	N
81	20240417	090135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2680	0	3	0.00	300160	112	1.54	2680	2680	2680	3480	1880	2680	2680.00	10.15	-99	2706	2692	2676	2662	2646	2685	2655	130	800	500	1920	5	1	25947500	695	7.13	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.79	2660	20240416	0.75	3025	-11.40	20240206	2660	0.75	20240416	3300	-18.79	20230508	2660	0.75	20240416	0.41	N	002920	500	129 억	2633044	N	N	0	N	N
82	20240416	160136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-5	5	-0.19	19478615	7269	67.35	2685	2690	2660	3490	1880	2685	2679.68	10.15	-259	2738	2711	2688	2661	2638	2725	2675	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.79	2660	20240416	0.75	3025	-11.40	20240206	2660	0.75	20240416	3300	-18.79	20230508	2660	0.75	20240416	0.41	N	002920	500	129 억	2633354	N	N	0	N	N
83	20240416	150136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-5	5	-0.19	19079295	7120	65.97	2685	2690	2660	3490	1880	2685	2679.68	10.15	-254	2738	2711	2688	2661	2638	2725	2675	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.79	2660	20240416	0.75	3025	-11.40	20240206	2660	0.75	20240416	3300	-18.79	20230508	2660	0.75	20240416	0.41	N	002920	500	129 억	2633354	N	N	0	N	N
84	20240416	140136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-5	5	-0.19	16641970	6209	57.53	2685	2690	2660	3490	1880	2685	2680.30	10.15	-262	2738	2711	2688	2661	2638	2725	2675	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2660	20240416	0.75	3025	-11.40	20240206	2660	0.75	20240416	3300	-18.79	20230508	2660	0.75	20240416	0.41	N	002920	500	129 억	2633354	N	N	0	N	N
85	20240416	130135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-5	5	-0.19	16435555	6132	56.81	2685	2690	2660	3490	1880	2685	2680.29	10.15	-198	2738	2711	2688	2661	2638	2725	2675	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2660	20240416	0.75	3025	-11.40	20240206	2660	0.75	20240416	3300	-18.79	20230508	2660	0.75	20240416	0.41	N	002920	500	129 억	2633354	N	N	0	N	N
86	20240416	120138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2670	-15	5	-0.56	13846245	5163	47.84	2685	2690	2660	3490	1880	2685	2681.82	10.15	-211	2738	2711	2688	2661	2638	2725	2675	130	805	500	1930	5	1	25947500	693	7.10	0.23	12	0.02	376.00	11510.00	3300	20230508	-19.09	2660	20240416	0.38	3025	-11.74	20240206	2660	0.38	20240416	3300	-19.09	20230508	2660	0.38	20240416	0.41	N	002920	500	129 억	2633354	N	N	0	N	N
87	20240416	110135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-5	5	-0.19	12721690	4743	43.95	2685	2690	2660	3490	1880	2685	2682.20	10.15	-228	2738	2711	2688	2661	2638	2725	2675	130	805	500	1930	5	1	25947500	695	7.13	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.79	2660	20240416	0.75	3025	-11.40	20240206	2660	0.75	20240416	3300	-18.79	20230508	2660	0.75	20240416	0.41	N	002920	500	129 억	2633354	N	N	0	N	N
88	20240416	100135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2690	5	2	0.19	4084945	1525	14.13	2685	2690	2660	3490	1880	2685	2678.65	10.15	10	2738	2711	2688	2661	2638	2725	2675	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.48	2660	20240416	1.13	3025	-11.07	20240206	2660	1.13	20240416	3300	-18.48	20230508	2660	1.13	20240416	0.41	N	002920	500	129 억	2633354	N	N	0	N	N
89	20240416	090133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2685	0	3	0.00	51015	19	0.18	2685	2685	2685	3490	1880	2685	2685.00	10.15	0	2738	2711	2688	2661	2638	2725	2675	130	805	500	1930	5	1	25947500	697	7.14	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.64	2665	20240415	0.75	3025	-11.24	20240206	2665	0.75	20240415	3300	-18.64	20230508	2665	0.75	20240415	0.41	N	002920	500	129 억	2633354	N	N	0	N	N
90	20240415	160133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2685	-15	5	-0.56	28918585	10793	109.32	2675	2715	2665	3510	1890	2700	2679.38	10.15	-727	2716	2707	2696	2687	2676	2712	2692	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2665	20240415	0.75	3025	-11.24	20240206	2665	0.75	20240415	3300	-18.64	20230508	2665	0.75	20240415	0.41	N	002920	500	129 억	2633628	N	N	1	N	N
91	20240415	150133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2690	-10	5	-0.37	27644165	10319	104.52	2675	2715	2665	3510	1890	2700	2678.96	10.15	-717	2716	2707	2696	2687	2676	2712	2692	130	810	500	1940	5	1	25947500	698	7.15	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.48	2665	20240415	0.94	3025	-11.07	20240206	2665	0.94	20240415	3300	-18.48	20230508	2665	0.94	20240415	0.41	N	002920	500	129 억	2633628	N	N	1	N	N
92	20240415	140134	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2695	-5	5	-0.19	27348025	10209	103.40	2675	2715	2665	3510	1890	2700	2678.82	10.15	-734	2716	2707	2696	2687	2676	2712	2692	130	810	500	1940	5	1	25947500	699	7.17	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.33	2665	20240415	1.13	3025	-10.91	20240206	2665	1.13	20240415	3300	-18.33	20230508	2665	1.13	20240415	0.41	N	002920	500	129 억	2633628	N	N	1	N	N
93	20240415	130134	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2695	-5	5	-0.19	26453255	9877	100.04	2675	2715	2665	3510	1890	2700	2678.27	10.15	-715	2716	2707	2696	2687	2676	2712	2692	130	810	500	1940	5	1	25947500	699	7.17	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.33	2665	20240415	1.13	3025	-10.91	20240206	2665	1.13	20240415	3300	-18.33	20230508	2665	1.13	20240415	0.41	N	002920	500	129 억	2633628	N	N	1	N	N
94	20240415	120134	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2685	-15	5	-0.56	25591905	9557	96.80	2675	2715	2665	3510	1890	2700	2677.82	10.15	-715	2716	2707	2696	2687	2676	2712	2692	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.64	2665	20240415	0.75	3025	-11.24	20240206	2665	0.75	20240415	3300	-18.64	20230508	2665	0.75	20240415	0.41	N	002920	500	129 억	2633628	N	N	1	N	N
95	20240415	110135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-20	5	-0.74	24277345	9068	91.85	2675	2715	2665	3510	1890	2700	2677.25	10.15	-431	2716	2707	2696	2687	2676	2712	2692	130	810	500	1940	5	1	25947500	695	7.13	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.79	2665	20240415	0.56	3025	-11.40	20240206	2665	0.56	20240415	3300	-18.79	20230508	2665	0.56	20240415	0.41	N	002920	500	129 억	2633628	N	N	1	N	N
96	20240415	100133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-20	5	-0.74	23037400	8606	87.17	2675	2715	2665	3510	1890	2700	2676.90	10.15	-421	2716	2707	2696	2687	2676	2712	2692	130	810	500	1940	5	1	25947500	695	7.13	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.79	2665	20240415	0.56	3025	-11.40	20240206	2665	0.56	20240415	3300	-18.79	20230508	2665	0.56	20240415	0.41	N	002920	500	129 억	2633628	N	N	1	N	N
97	20240415	090135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2680	-20	5	-0.74	8327625	3115	31.55	2675	2715	2665	3510	1890	2700	2673.39	10.15	55	2716	2707	2696	2687	2676	2712	2692	130	810	500	1940	5	1	25947500	695	7.13	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.79	2665	20240415	0.56	3025	-11.40	20240206	2665	0.56	20240415	3300	-18.79	20230508	2665	0.56	20240415	0.41	N	002920	500	129 억	2633628	N	N	1	N	N
98	20240412	160133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	15	2	0.56	26576295	9873	45.67	2690	2705	2685	3490	1880	2685	2691.82	10.15	-335	2715	2700	2690	2675	2665	2697	2672	130	805	500	1930	5	1	25947500	701	7.18	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.18	2680	20240411	0.75	3025	-10.74	20240206	2680	0.75	20240411	3300	-18.18	20230508	2680	0.75	20240411	0.41	N	002920	500	129 억	2633903	N	N	1	N	N
99	20240412	150135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2700	15	2	0.56	24825205	9224	42.67	2690	2705	2685	3490	1880	2685	2691.37	10.15	-307	2715	2700	2690	2675	2665	2697	2672	130	805	500	1930	5	1	25947500	701	7.18	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.18	2680	20240411	0.75	3025	-10.74	20240206	2680	0.75	20240411	3300	-18.18	20230508	2680	0.75	20240411	0.41	N	002920	500	129 억	2633903	N	N	1	N	N
100	20240412	140135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	13277640	4933	22.82	2690	2705	2685	3490	1880	2685	2691.60	10.15	-307	2715	2700	2690	2675	2665	2697	2672	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.33	2680	20240411	0.56	3025	-10.91	20240206	2680	0.56	20240411	3300	-18.33	20230508	2680	0.56	20240411	0.41	N	002920	500	129 억	2633903	N	N	1	N	N
101	20240412	130134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	10498095	3902	18.05	2690	2705	2685	3490	1880	2685	2690.44	10.15	-307	2715	2700	2690	2675	2665	2697	2672	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.02	376.00	11510.00	3300	20230508	-18.33	2680	20240411	0.56	3025	-10.91	20240206	2680	0.56	20240411	3300	-18.33	20230508	2680	0.56	20240411	0.41	N	002920	500	129 억	2633903	N	N	1	N	N
102	20240412	120134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	5	2	0.19	10323075	3837	17.75	2690	2705	2685	3490	1880	2685	2690.40	10.15	-275	2715	2700	2690	2675	2665	2697	2672	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.48	2680	20240411	0.37	3025	-11.07	20240206	2680	0.37	20240411	3300	-18.48	20230508	2680	0.37	20240411	0.41	N	002920	500	129 억	2633903	N	N	1	N	N
103	20240412	110133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2695	10	2	0.37	7754080	2883	13.34	2690	2705	2685	3490	1880	2685	2689.59	10.15	-275	2715	2700	2690	2675	2665	2697	2672	130	805	500	1930	5	1	25947500	699	7.17	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.33	2680	20240411	0.56	3025	-10.91	20240206	2680	0.56	20240411	3300	-18.33	20230508	2680	0.56	20240411	0.41	N	002920	500	129 억	2633903	N	N	1	N	N
104	20240412	100133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	5	2	0.19	3953490	1470	6.80	2690	2705	2685	3490	1880	2685	2689.45	10.15	-275	2715	2700	2690	2675	2665	2697	2672	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.01	376.00	11510.00	3300	20230508	-18.48	2680	20240411	0.37	3025	-11.07	20240206	2680	0.37	20240411	3300	-18.48	20230508	2680	0.37	20240411	0.41	N	002920	500	129 억	2633903	N	N	1	N	N
105	20240412	090133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2690	5	2	0.19	610630	227	1.05	2690	2690	2690	3490	1880	2685	2690.00	10.15	-1	2715	2700	2690	2675	2665	2697	2672	130	805	500	1930	5	1	25947500	698	7.15	0.23	12	0.00	376.00	11510.00	3300	20230508	-18.48	2680	20240411	0.37	3025	-11.07	20240206	2680	0.37	20240411	3300	-18.48	20230508	2680	0.37	20240411	0.41	N	002920	500	129 억	2633903	N	N	1	N	N
106	20240411	160133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2685	-20	5	-0.74	58113335	21617	175.56	2685	2705	2680	3515	1895	2705	2688.32	10.16	-1140	2735	2720	2705	2690	2675	2712	2682	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.08	376.00	11510.00	3300	20230508	-18.64	2680	20240411	0.19	3025	-11.24	20240206	2680	0.19	20240411	3300	-18.64	20230508	2680	0.19	20240411	0.41	N	002920	500	129 억	2634999	N	N	1	N	N
107	20240411	150136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2685	-20	5	-0.74	54918185	20427	165.90	2685	2705	2680	3515	1895	2705	2688.51	10.16	-1140	2735	2720	2705	2690	2675	2712	2682	130	810	500	1940	5	1	25947500	697	7.14	0.23	12	0.08	376.00	11510.00	3300	20230508	-18.64	2680	20240411	0.19	3025	-11.24	20240206	2680	0.19	20240411	3300	-18.64	20230508	2680	0.19	20240411	0.41	N	002920	500	129 억	2634999	N	N	113	N	N
108	20240411	140138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2695	-10	5	-0.37	28973425	10765	87.43	2685	2705	2685	3515	1895	2705	2691.45	10.16	-1096	2735	2720	2705	2690	2675	2712	2682	130	810	500	1940	5	1	25947500	699	7.17	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.33	2685	20240411	0.37	3025	-10.91	20240206	2685	0.37	20240411	3300	-18.33	20230508	2685	0.37	20240411	0.41	N	002920	500	129 억	2634999	N	N	113	N	N
109	20240411	130133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2700	-5	5	-0.18	27345725	10161	82.52	2685	2705	2685	3515	1895	2705	2691.24	10.16	-1096	2735	2720	2705	2690	2675	2712	2682	130	810	500	1940	5	1	25947500	701	7.18	0.23	12	0.04	376.00	11510.00	3300	20230508	-18.18	2685	20240411	0.56	3025	-10.74	20240206	2685	0.56	20240411	3300	-18.18	20230508	2685	0.56	20240411	0.41	N	002920	500	129 억	2634999	N	N	113	N	N
110	20240411	120133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2690	-15	5	-0.55	20907945	7767	63.08	2685	2705	2685	3515	1895	2705	2691.89	10.16	-1096	2735	2720	2705	2690	2675	2712	2682	130	810	500	1940	5	1	25947500	698	7.15	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.48	2685	20240411	0.19	3025	-11.07	20240206	2685	0.19	20240411	3300	-18.48	20230508	2685	0.19	20240411	0.41	N	002920	500	129 억	2634999	N	N	113	N	N
111	20240411	110132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2705	0	3	0.00	17633450	6551	53.20	2685	2705	2685	3515	1895	2705	2691.72	10.16	-1096	2735	2720	2705	2690	2675	2712	2682	130	810	500	1940	5	1	25947500	702	7.19	0.24	12	0.03	376.00	11510.00	3300	20230508	-18.03	2685	20240411	0.74	3025	-10.58	20240206	2685	0.74	20240411	3300	-18.03	20230508	2685	0.74	20240411	0.41	N	002920	500	129 억	2634999	N	N	113	N	N
112	20240411	100133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2705	0	3	0.00	11934110	4439	36.05	2685	2705	2685	3515	1895	2705	2688.47	10.16	-650	2735	2720	2705	2690	2675	2712	2682	130	810	500	1940	5	1	25947500	702	7.19	0.24	12	0.02	376.00	11510.00	3300	20230508	-18.03	2685	20240411	0.74	3025	-10.58	20240206	2685	0.74	20240411	3300	-18.03	20230508	2685	0.74	20240411	0.41	N	002920	500	129 억	2634999	N	N	113	N	N
113	20240411	090133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2705	0	3	0.00	4987675	1857	15.08	2685	2705	2685	3515	1895	2705	2685.88	10.16	-260	2735	2720	2705	2690	2675	2712	2682	130	810	500	1940	5	1	25947500	702	7.19	0.24	12	0.01	376.00	11510.00	3300	20230508	-18.03	2685	20240411	0.74	3025	-10.58	20240206	2685	0.74	20240411	3300	-18.03	20230508	2685	0.74	20240411	0.41	N	002920	500	129 억	2634999	N	N	113	N	N
114	20240409	160132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2705	-5	5	-0.18	33321775	12313	90.89	2720	2720	2690	3520	1900	2710	2706.23	10.16	-365	2743	2726	2718	2701	2693	2722	2697	130	810	500	1950	5	1	25947500	702	7.19	0.24	12	0.05	376.00	11510.00	3300	20230508	-18.03	2690	20240409	0.56	3025	-10.58	20240206	2690	0.56	20240409	3300	-18.03	20230508	2690	0.56	20240409	0.42	N	002920	500	129 억	2635228	N	N	113	N	N
115	20240409	150133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2705	-5	5	-0.18	32494040	12007	88.63	2720	2720	2690	3520	1900	2710	2706.26	10.16	-357	2743	2726	2718	2701	2693	2722	2697	130	810	500	1950	5	1	25947500	702	7.19	0.24	12	0.05	376.00	11510.00	3300	20230508	-18.03	2690	20240409	0.56	3025	-10.58	20240206	2690	0.56	20240409	3300	-18.03	20230508	2690	0.56	20240409	0.42	N	002920	500	129 억	2635228	N	N	0	N	N
116	20240409	140133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2705	-5	5	-0.18	28498995	10532	77.74	2720	2720	2690	3520	1900	2710	2705.94	10.16	-232	2743	2726	2718	2701	2693	2722	2697	130	810	500	1950	5	1	25947500	702	7.19	0.24	12	0.04	376.00	11510.00	3300	20230508	-18.03	2690	20240409	0.56	3025	-10.58	20240206	2690	0.56	20240409	3300	-18.03	20230508	2690	0.56	20240409	0.42	N	002920	500	129 억	2635228	N	N	0	N	N
117	20240409	130133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2705	-5	5	-0.18	25618050	9470	69.90	2720	2720	2690	3520	1900	2710	2705.18	10.16	-65	2743	2726	2718	2701	2693	2722	2697	130	810	500	1950	5	1	25947500	702	7.19	0.24	12	0.04	376.00	11510.00	3300	20230508	-18.03	2690	20240409	0.56	3025	-10.58	20240206	2690	0.56	20240409	3300	-18.03	20230508	2690	0.56	20240409	0.42	N	002920	500	129 억	2635228	N	N	0	N	N
118	20240409	120132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2700	-10	5	-0.37	22532375	8329	61.48	2720	2720	2690	3520	1900	2710	2705.29	10.16	-33	2743	2726	2718	2701	2693	2722	2697	130	810	500	1950	5	1	25947500	701	7.18	0.23	12	0.03	376.00	11510.00	3300	20230508	-18.18	2690	20240409	0.37	3025	-10.74	20240206	2690	0.37	20240409	3300	-18.18	20230508	2690	0.37	20240409	0.42	N	002920	500	129 억	2635228	N	N	0	N	N
119	20240409	110133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2710	0	3	0.00	18538225	6853	50.59	2720	2720	2690	3520	1900	2710	2705.13	10.16	-1	2743	2726	2718	2701	2693	2722	2697	130	810	500	1950	5	1	25947500	703	7.21	0.24	12	0.03	376.00	11510.00	3300	20230508	-17.88	2690	20240409	0.74	3025	-10.41	20240206	2690	0.74	20240409	3300	-17.88	20230508	2690	0.74	20240409	0.42	N	002920	500	129 억	2635228	N	N	0	N	N
120	20240409	100132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2705	-5	5	-0.18	12961705	4795	35.40	2720	2720	2690	3520	1900	2710	2703.17	10.16	0	2743	2726	2718	2701	2693	2722	2697	130	810	500	1950	5	1	25947500	702	7.19	0.24	12	0.02	376.00	11510.00	3300	20230508	-18.03	2690	20240409	0.56	3025	-10.58	20240206	2690	0.56	20240409	3300	-18.03	20230508	2690	0.56	20240409	0.42	N	002920	500	129 억	2635228	N	N	0	N	N
121	20240409	090134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	10	2	0.37	108800	40	0.30	2720	2720	2720	3520	1900	2710	2720.00	10.16	0	2743	2726	2718	2701	2693	2722	2697	130	810	500	1950	5	1	25947500	706	7.23	0.24	12	0.00	376.00	11510.00	3300	20230508	-17.58	2710	20240126	0.37	3025	-10.08	20240206	2710	0.37	20240126	3300	-17.58	20230508	2710	0.37	20240126	0.42	N	002920	500	129 억	2635228	N	N	0	N	N
122	20240408	160132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2710	-25	5	-0.91	36787995	13540	69.67	2720	2735	2710	3555	1915	2735	2717.30	10.16	-1278	2768	2751	2733	2716	2698	2752	2717	130	820	500	1960	5	1	25947500	703	7.21	0.24	12	0.05	376.00	11510.00	3300	20230508	-17.88	2710	20240408	0.00	3025	-10.41	20240206	2710	0.00	20240408	3300	-17.88	20230508	2710	0.00	20240408	0.41	N	002920	500	129 억	2636506	N	N	189	N	N
123	20240408	150132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2715	-20	5	-0.73	34318525	12629	64.98	2720	2735	2710	3555	1915	2735	2717.44	10.16	-1267	2768	2751	2733	2716	2698	2752	2717	130	820	500	1960	5	1	25947500	704	7.22	0.24	12	0.05	376.00	11510.00	3300	20230508	-17.73	2710	20240408	0.18	3025	-10.25	20240206	2710	0.18	20240408	3300	-17.73	20230508	2710	0.18	20240408	0.41	N	002920	500	129 억	2636506	N	N	189	N	N
124	20240408	140133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2725	-10	5	-0.37	30156025	11097	57.10	2720	2735	2710	3555	1915	2735	2717.49	10.16	-1053	2768	2751	2733	2716	2698	2752	2717	130	820	500	1960	5	1	25947500	707	7.25	0.24	12	0.04	376.00	11510.00	3300	20230508	-17.42	2710	20240408	0.55	3025	-9.92	20240206	2710	0.55	20240408	3300	-17.42	20230508	2710	0.55	20240408	0.41	N	002920	500	129 억	2636506	N	N	189	N	N
125	20240408	130132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2720	-15	5	-0.55	29141450	10724	55.18	2720	2735	2710	3555	1915	2735	2717.40	10.16	-686	2768	2751	2733	2716	2698	2752	2717	130	820	500	1960	5	1	25947500	706	7.23	0.24	12	0.04	376.00	11510.00	3300	20230508	-17.58	2710	20240408	0.37	3025	-10.08	20240206	2710	0.37	20240408	3300	-17.58	20230508	2710	0.37	20240408	0.41	N	002920	500	129 억	2636506	N	N	189	N	N
126	20240408	120132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2720	-15	5	-0.55	25306070	9313	47.92	2720	2735	2710	3555	1915	2735	2717.28	10.16	-298	2768	2751	2733	2716	2698	2752	2717	130	820	500	1960	5	1	25947500	706	7.23	0.24	12	0.04	376.00	11510.00	3300	20230508	-17.58	2710	20240408	0.37	3025	-10.08	20240206	2710	0.37	20240408	3300	-17.58	20230508	2710	0.37	20240408	0.41	N	002920	500	129 억	2636506	N	N	189	N	N
127	20240408	110133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2715	-20	5	-0.73	19547340	7189	36.99	2720	2735	2710	3555	1915	2735	2719.06	10.16	-178	2768	2751	2733	2716	2698	2752	2717	130	820	500	1960	5	1	25947500	704	7.22	0.24	12	0.03	376.00	11510.00	3300	20230508	-17.73	2710	20240408	0.18	3025	-10.25	20240206	2710	0.18	20240408	3300	-17.73	20230508	2710	0.18	20240408	0.41	N	002920	500	129 억	2636506	N	N	189	N	N
128	20240408	100133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2735	0	3	0.00	8600680	3160	16.26	2720	2735	2710	3555	1915	2735	2721.73	10.16	-124	2768	2751	2733	2716	2698	2752	2717	130	820	500	1960	5	1	25947500	710	7.27	0.24	12	0.01	376.00	11510.00	3300	20230508	-17.12	2710	20240408	0.92	3025	-9.59	20240206	2710	0.92	20240408	3300	-17.12	20230508	2710	0.92	20240408	0.41	N	002920	500	129 억	2636506	N	N	189	N	N
129	20240408	090133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-5	5	-0.18	516845	190	0.98	2720	2735	2720	3555	1915	2735	2720.24	10.16	-3	2768	2751	2733	2716	2698	2752	2717	130	820	500	1960	5	1	25947500	708	7.26	0.24	12	0.00	376.00	11510.00	3300	20230508	-17.27	2710	20240126	0.74	3025	-9.75	20240206	2710	0.74	20240126	3300	-17.27	20230508	2710	0.74	20240126	0.41	N	002920	500	129 억	2636506	N	N	189	N	N
130	20240405	160133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	0	3	0.00	53061130	19435	55.14	2735	2750	2715	3555	1915	2735	2730.18	10.16	-400	2811	2772	2751	2712	2691	2762	2702	130	820	500	1960	5	1	25947500	710	7.27	0.24	12	0.07	376.00	11510.00	3300	20230508	-17.12	2710	20240126	0.92	3025	-9.59	20240206	2710	0.92	20240126	3300	-17.12	20230508	2710	0.92	20240126	0.41	N	002920	500	129 억	2636906	N	N	189	N	N
131	20240405	150132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2720	-15	5	-0.55	51451215	18846	53.47	2735	2750	2715	3555	1915	2735	2730.09	10.16	-280	2811	2772	2751	2712	2691	2762	2702	130	820	500	1960	5	1	25947500	706	7.23	0.24	12	0.07	376.00	11510.00	3300	20230508	-17.58	2710	20240126	0.37	3025	-10.08	20240206	2710	0.37	20240126	3300	-17.58	20230508	2710	0.37	20240126	0.41	N	002920	500	129 억	2636906	N	N	4	N	N
132	20240405	140133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-5	5	-0.18	34481210	12611	35.78	2735	2750	2725	3555	1915	2735	2734.22	10.16	-213	2811	2772	2751	2712	2691	2762	2702	130	820	500	1960	5	1	25947500	708	7.26	0.24	12	0.05	376.00	11510.00	3300	20230508	-17.27	2710	20240126	0.74	3025	-9.75	20240206	2710	0.74	20240126	3300	-17.27	20230508	2710	0.74	20240126	0.41	N	002920	500	129 억	2636906	N	N	4	N	N
133	20240405	130132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2730	-5	5	-0.18	31423500	11490	32.60	2735	2750	2725	3555	1915	2735	2734.86	10.16	-204	2811	2772	2751	2712	2691	2762	2702	130	820	500	1960	5	1	25947500	708	7.26	0.24	12	0.04	376.00	11510.00	3300	20230508	-17.27	2710	20240126	0.74	3025	-9.75	20240206	2710	0.74	20240126	3300	-17.27	20230508	2710	0.74	20240126	0.41	N	002920	500	129 억	2636906	N	N	4	N	N
134	20240405	120132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	-10	5	-0.37	29774410	10885	30.88	2735	2750	2725	3555	1915	2735	2735.36	10.16	-203	2811	2772	2751	2712	2691	2762	2702	130	820	500	1960	5	1	25947500	707	7.25	0.24	12	0.04	376.00	11510.00	3300	20230508	-17.42	2710	20240126	0.55	3025	-9.92	20240206	2710	0.55	20240126	3300	-17.42	20230508	2710	0.55	20240126	0.41	N	002920	500	129 억	2636906	N	N	4	N	N
135	20240405	110133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2725	-10	5	-0.37	26285940	9607	27.26	2735	2750	2725	3555	1915	2735	2736.12	10.16	-200	2811	2772	2751	2712	2691	2762	2702	130	820	500	1960	5	1	25947500	707	7.25	0.24	12	0.04	376.00	11510.00	3300	20230508	-17.42	2710	20240126	0.55	3025	-9.92	20240206	2710	0.55	20240126	3300	-17.42	20230508	2710	0.55	20240126	0.41	N	002920	500	129 억	2636906	N	N	4	N	N
136	20240405	100129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	0	3	0.00	9188460	3357	9.52	2735	2750	2730	3555	1915	2735	2737.10	10.16	-60	2811	2772	2751	2712	2691	2762	2702	130	820	500	1960	5	1	25947500	710	7.27	0.24	12	0.01	376.00	11510.00	3300	20230508	-17.12	2710	20240126	0.92	3025	-9.59	20240206	2710	0.92	20240126	3300	-17.12	20230508	2710	0.92	20240126	0.41	N	002920	500	129 억	2636906	N	N	4	N	N
137	20240405	090133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	0	3	0.00	1367500	500	1.42	2735	2735	2735	3555	1915	2735	2735.00	10.16	0	2811	2772	2751	2712	2691	2762	2702	130	820	500	1960	5	1	25947500	710	7.27	0.24	12	0.00	376.00	11510.00	3300	20230508	-17.12	2710	20240126	0.92	3025	-9.59	20240206	2710	0.92	20240126	3300	-17.12	20230508	2710	0.92	20240126	0.41	N	002920	500	129 억	2636906	N	N	4	N	N
138	20240404	160132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2735	-45	5	-1.62	97098415	35246	429.78	2790	2790	2730	3610	1950	2780	2754.88	10.16	-277	2813	2796	2788	2771	2763	2792	2767	130	830	500	2000	5	1	25947500	710	7.27	0.24	12	0.14	376.00	11510.00	3300	20230508	-17.12	2710	20240126	0.92	3025	-9.59	20240206	2710	0.92	20240126	3300	-17.12	20230508	2710	0.92	20240126	0.41	N	002920	500	129 억	2637183	N	N	4	N	N
139	20240404	150132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	-30	5	-1.08	94598040	34332	418.63	2790	2790	2730	3610	1950	2780	2755.39	10.16	-227	2813	2796	2788	2771	2763	2792	2767	130	830	500	2000	5	1	25947500	714	7.31	0.24	12	0.13	376.00	11510.00	3300	20230508	-16.67	2710	20240126	1.48	3025	-9.09	20240206	2710	1.48	20240126	3300	-16.67	20230508	2710	1.48	20240126	0.41	N	002920	500	129 억	2637183	N	N	9	N	N
140	20240404	140132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2750	-30	5	-1.08	63182085	22861	278.76	2790	2790	2750	3610	1950	2780	2763.75	10.16	-196	2813	2796	2788	2771	2763	2792	2767	130	830	500	2000	5	1	25947500	714	7.31	0.24	12	0.09	376.00	11510.00	3300	20230508	-16.67	2710	20240126	1.48	3025	-9.09	20240206	2710	1.48	20240126	3300	-16.67	20230508	2710	1.48	20240126	0.41	N	002920	500	129 억	2637183	N	N	9	N	N
141	20240404	130130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2760	-20	5	-0.72	16865670	6081	74.15	2790	2790	2760	3610	1950	2780	2773.50	10.16	-191	2813	2796	2788	2771	2763	2792	2767	130	830	500	2000	5	1	25947500	716	7.34	0.24	12	0.02	376.00	11510.00	3300	20230508	-16.36	2710	20240126	1.85	3025	-8.76	20240206	2710	1.85	20240126	3300	-16.36	20230508	2710	1.85	20240126	0.41	N	002920	500	129 억	2637183	N	N	9	N	N
142	20240404	120131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2775	-5	5	-0.18	7626125	2740	33.41	2790	2790	2770	3610	1950	2780	2783.26	10.16	-122	2813	2796	2788	2771	2763	2792	2767	130	830	500	2000	5	1	25947500	720	7.38	0.24	12	0.01	376.00	11510.00	3300	20230508	-15.91	2710	20240126	2.40	3025	-8.26	20240206	2710	2.40	20240126	3300	-15.91	20230508	2710	2.40	20240126	0.41	N	002920	500	129 억	2637183	N	N	9	N	N
143	20240404	110131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	5	2	0.18	6624210	2379	29.01	2790	2790	2775	3610	1950	2780	2784.45	10.16	-74	2813	2796	2788	2771	2763	2792	2767	130	830	500	2000	5	1	25947500	723	7.41	0.24	12	0.01	376.00	11510.00	3300	20230508	-15.61	2710	20240126	2.77	3025	-7.93	20240206	2710	2.77	20240126	3300	-15.61	20230508	2710	2.77	20240126	0.41	N	002920	500	129 억	2637183	N	N	9	N	N
144	20240404	100132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	5	2	0.18	5188330	1862	22.70	2790	2790	2780	3610	1950	2780	2786.43	10.16	-68	2813	2796	2788	2771	2763	2792	2767	130	830	500	2000	5	1	25947500	723	7.41	0.24	12	0.01	376.00	11510.00	3300	20230508	-15.61	2710	20240126	2.77	3025	-7.93	20240206	2710	2.77	20240126	3300	-15.61	20230508	2710	2.77	20240126	0.41	N	002920	500	129 억	2637183	N	N	9	N	N
145	20240404	090131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	10	2	0.36	1275030	457	5.57	2790	2790	2790	3610	1950	2780	2790.00	10.16	-68	2813	2796	2788	2771	2763	2792	2767	130	830	500	2000	5	1	25947500	724	7.42	0.24	12	0.00	376.00	11510.00	3300	20230508	-15.45	2710	20240126	2.95	3025	-7.77	20240206	2710	2.95	20240126	3300	-15.45	20230508	2710	2.95	20240126	0.41	N	002920	500	129 억	2637183	N	N	9	N	N
146	20240403	160132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2780	-30	5	-1.07	22091760	7923	124.17	2805	2805	2780	3650	1970	2810	2788.31	10.17	-738	2830	2820	2805	2795	2780	2825	2800	130	840	500	2020	5	1	25947500	721	7.39	0.24	12	0.03	376.00	11510.00	3300	20230508	-15.76	2710	20240126	2.58	3025	-8.10	20240206	2710	2.58	20240126	3300	-15.76	20230508	2710	2.58	20240126	0.41	N	002920	500	129 억	2637921	N	N	9	N	N
147	20240403	150131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	-15	5	-0.53	20846875	7476	117.16	2805	2805	2780	3650	1970	2810	2788.51	10.17	-709	2830	2820	2805	2795	2780	2825	2800	130	840	500	2020	5	1	25947500	725	7.43	0.24	12	0.03	376.00	11510.00	3300	20230508	-15.30	2710	20240126	3.14	3025	-7.60	20240206	2710	3.14	20240126	3300	-15.30	20230508	2710	3.14	20240126	0.41	N	002920	500	129 억	2637921	N	N	45	N	N
148	20240403	140131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	-20	5	-0.71	17205195	6170	96.69	2805	2805	2780	3650	1970	2810	2788.52	10.17	-423	2830	2820	2805	2795	2780	2825	2800	130	840	500	2020	5	1	25947500	724	7.42	0.24	12	0.02	376.00	11510.00	3300	20230508	-15.45	2710	20240126	2.95	3025	-7.77	20240206	2710	2.95	20240126	3300	-15.45	20230508	2710	2.95	20240126	0.41	N	002920	500	129 억	2637921	N	N	45	N	N
149	20240403	130131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2785	-25	5	-0.89	15162600	5437	85.21	2805	2805	2780	3650	1970	2810	2788.78	10.17	-384	2830	2820	2805	2795	2780	2825	2800	130	840	500	2020	5	1	25947500	723	7.41	0.24	12	0.02	376.00	11510.00	3300	20230508	-15.61	2710	20240126	2.77	3025	-7.93	20240206	2710	2.77	20240126	3300	-15.61	20230508	2710	2.77	20240126	0.41	N	002920	500	129 억	2637921	N	N	45	N	N
150	20240403	120131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	-15	5	-0.53	10764225	3858	60.46	2805	2805	2785	3650	1970	2810	2790.10	10.17	-384	2830	2820	2805	2795	2780	2825	2800	130	840	500	2020	5	1	25947500	725	7.43	0.24	12	0.01	376.00	11510.00	3300	20230508	-15.30	2710	20240126	3.14	3025	-7.60	20240206	2710	3.14	20240126	3300	-15.30	20230508	2710	3.14	20240126	0.41	N	002920	500	129 억	2637921	N	N	45	N	N
151	20240403	110131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	-15	5	-0.53	10473545	3754	58.83	2805	2805	2785	3650	1970	2810	2789.97	10.17	-384	2830	2820	2805	2795	2780	2825	2800	130	840	500	2020	5	1	25947500	725	7.43	0.24	12	0.01	376.00	11510.00	3300	20230508	-15.30	2710	20240126	3.14	3025	-7.60	20240206	2710	3.14	20240126	3300	-15.30	20230508	2710	3.14	20240126	0.41	N	002920	500	129 억	2637921	N	N	45	N	N
152	20240403	100131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	-15	5	-0.53	8979310	3219	50.45	2805	2805	2785	3650	1970	2810	2789.47	10.17	-384	2830	2820	2805	2795	2780	2825	2800	130	840	500	2020	5	1	25947500	725	7.43	0.24	12	0.01	376.00	11510.00	3300	20230508	-15.30	2710	20240126	3.14	3025	-7.60	20240206	2710	3.14	20240126	3300	-15.30	20230508	2710	3.14	20240126	0.41	N	002920	500	129 억	2637921	N	N	45	N	N
153	20240403	090131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	-15	5	-0.53	173660	62	0.97	2805	2805	2795	3650	1970	2810	2800.97	10.17	-30	2830	2820	2805	2795	2780	2825	2800	130	840	500	2020	5	1	25947500	725	7.43	0.24	12	0.00	376.00	11510.00	3300	20230508	-15.30	2710	20240126	3.14	3025	-7.60	20240206	2710	3.14	20240126	3300	-15.30	20230508	2710	3.14	20240126	0.41	N	002920	500	129 억	2637921	N	N	45	N	N
154	20240402	160129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	20	2	0.72	17343610	6180	44.80	2795	2815	2790	3625	1955	2790	2806.35	10.17	-430	2850	2820	2795	2765	2740	2807	2752	130	835	500	2000	5	1	25947500	729	7.47	0.24	12	0.02	376.00	11510.00	3300	20230508	-14.85	2710	20240126	3.69	3025	-7.11	20240206	2710	3.69	20240126	3300	-14.85	20230508	2710	3.69	20240126	0.41	N	002920	500	129 억	2638368	N	N	45	N	N
155	20240402	150131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2810	20	2	0.72	15056650	5366	38.90	2795	2815	2790	3625	1955	2790	2805.94	10.17	-239	2850	2820	2795	2765	2740	2807	2752	130	835	500	2000	5	1	25947500	729	7.47	0.24	12	0.02	376.00	11510.00	3300	20230508	-14.85	2710	20240126	3.69	3025	-7.11	20240206	2710	3.69	20240126	3300	-14.85	20230508	2710	3.69	20240126	0.41	N	002920	500	129 억	2638368	N	N	0	N	N
156	20240402	140132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2805	15	2	0.54	10232010	3647	26.44	2795	2815	2790	3625	1955	2790	2805.60	10.17	-121	2850	2820	2795	2765	2740	2807	2752	130	835	500	2000	5	1	25947500	728	7.46	0.24	12	0.01	376.00	11510.00	3300	20230508	-15.00	2710	20240126	3.51	3025	-7.27	20240206	2710	3.51	20240126	3300	-15.00	20230508	2710	3.51	20240126	0.41	N	002920	500	129 억	2638368	N	N	0	N	N
157	20240402	130131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2805	15	2	0.54	5948200	2122	15.38	2795	2815	2790	3625	1955	2790	2803.11	10.17	-34	2850	2820	2795	2765	2740	2807	2752	130	835	500	2000	5	1	25947500	728	7.46	0.24	12	0.01	376.00	11510.00	3300	20230508	-15.00	2710	20240126	3.51	3025	-7.27	20240206	2710	3.51	20240126	3300	-15.00	20230508	2710	3.51	20240126	0.41	N	002920	500	129 억	2638368	N	N	0	N	N
158	20240402	120130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	10	2	0.36	4788890	1708	12.38	2795	2815	2790	3625	1955	2790	2803.80	10.17	-34	2850	2820	2795	2765	2740	2807	2752	130	835	500	2000	5	1	25947500	727	7.45	0.24	12	0.01	376.00	11510.00	3300	20230508	-15.15	2710	20240126	3.32	3025	-7.44	20240206	2710	3.32	20240126	3300	-15.15	20230508	2710	3.32	20240126	0.41	N	002920	500	129 억	2638368	N	N	0	N	N
159	20240402	110131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2815	25	2	0.90	2321070	829	6.01	2795	2815	2790	3625	1955	2790	2799.84	10.17	13	2850	2820	2795	2765	2740	2807	2752	130	835	500	2000	5	1	25947500	730	7.49	0.24	12	0.00	376.00	11510.00	3300	20230508	-14.70	2710	20240126	3.87	3025	-6.94	20240206	2710	3.87	20240126	3300	-14.70	20230508	2710	3.87	20240126	0.41	N	002920	500	129 억	2638368	N	N	0	N	N
160	20240402	100131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2805	15	2	0.54	1501380	537	3.89	2795	2810	2790	3625	1955	2790	2795.87	10.17	-5	2850	2820	2795	2765	2740	2807	2752	130	835	500	2000	5	1	25947500	728	7.46	0.24	12	0.00	376.00	11510.00	3300	20230508	-15.00	2710	20240126	3.51	3025	-7.27	20240206	2710	3.51	20240126	3300	-15.00	20230508	2710	3.51	20240126	0.41	N	002920	500	129 억	2638368	N	N	0	N	N
161	20240402	090130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	10	2	0.36	58705	21	0.15	2795	2800	2795	3625	1955	2790	2795.48	10.17	-2	2850	2820	2795	2765	2740	2807	2752	130	835	500	2000	5	1	25947500	727	7.45	0.24	12	0.00	376.00	11510.00	3300	20230508	-15.15	2710	20240126	3.32	3025	-7.44	20240206	2710	3.32	20240126	3300	-15.15	20230508	2710	3.32	20240126	0.41	N	002920	500	129 억	2638368	N	N	0	N	N
162	20240401	160130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	-5	5	-0.18	38562245	13794	62.14	2795	2825	2770	3630	1960	2795	2795.58	10.17	-630	2828	2811	2798	2781	2768	2805	2775	130	835	500	2010	5	1	25947500	724	7.42	0.24	12	0.05	376.00	11510.00	3300	20230508	-15.45	2710	20240126	2.95	3025	-7.77	20240206	2710	2.95	20240126	3300	-15.45	20230508	2710	2.95	20240126	0.41	N	002920	500	129 억	2638775	N	N	0	N	N
163	20240401	150130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	5	2	0.18	37496200	13412	60.42	2795	2825	2770	3630	1960	2795	2795.72	10.17	-553	2828	2811	2798	2781	2768	2805	2775	130	835	500	2010	5	1	25947500	727	7.45	0.24	12	0.05	376.00	11510.00	3300	20230508	-15.15	2710	20240126	3.32	3025	-7.44	20240206	2710	3.32	20240126	3300	-15.15	20230508	2710	3.32	20240126	0.41	N	002920	500	129 억	2638775	N	N	0	N	N
164	20240401	140130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	0	3	0.00	35919020	12847	57.87	2795	2825	2770	3630	1960	2795	2795.91	10.17	-418	2828	2811	2798	2781	2768	2805	2775	130	835	500	2010	5	1	25947500	725	7.43	0.24	12	0.05	376.00	11510.00	3300	20230508	-15.30	2710	20240126	3.14	3025	-7.60	20240206	2710	3.14	20240126	3300	-15.30	20230508	2710	3.14	20240126	0.41	N	002920	500	129 억	2638775	N	N	0	N	N
165	20240401	130130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2790	-5	5	-0.18	35073240	12544	56.51	2795	2825	2770	3630	1960	2795	2796.02	10.17	-336	2828	2811	2798	2781	2768	2805	2775	130	835	500	2010	5	1	25947500	724	7.42	0.24	12	0.05	376.00	11510.00	3300	20230508	-15.45	2710	20240126	2.95	3025	-7.77	20240206	2710	2.95	20240126	3300	-15.45	20230508	2710	2.95	20240126	0.41	N	002920	500	129 억	2638775	N	N	0	N	N
166	20240401	120131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	0	3	0.00	27878950	9958	44.86	2795	2825	2790	3630	1960	2795	2799.65	10.17	-546	2828	2811	2798	2781	2768	2805	2775	130	835	500	2010	5	1	25947500	725	7.43	0.24	12	0.04	376.00	11510.00	3300	20230508	-15.30	2710	20240126	3.14	3025	-7.60	20240206	2710	3.14	20240126	3300	-15.30	20230508	2710	3.14	20240126	0.41	N	002920	500	129 억	2638775	N	N	0	N	N
167	20240401	110131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2805	10	2	0.36	23630635	8436	38.00	2795	2825	2790	3630	1960	2795	2801.17	10.17	-546	2828	2811	2798	2781	2768	2805	2775	130	835	500	2010	5	1	25947500	728	7.46	0.24	12	0.03	376.00	11510.00	3300	20230508	-15.00	2710	20240126	3.51	3025	-7.27	20240206	2710	3.51	20240126	3300	-15.00	20230508	2710	3.51	20240126	0.41	N	002920	500	129 억	2638775	N	N	0	N	N
168	20240401	100129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2800	5	2	0.18	20211930	7214	32.50	2795	2825	2790	3630	1960	2795	2801.76	10.17	-546	2828	2811	2798	2781	2768	2805	2775	130	835	500	2010	5	1	25947500	727	7.45	0.24	12	0.03	376.00	11510.00	3300	20230508	-15.15	2710	20240126	3.32	3025	-7.44	20240206	2710	3.32	20240126	3300	-15.15	20230508	2710	3.32	20240126	0.41	N	002920	500	129 억	2638775	N	N	0	N	N
169	20240401	090130	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2795	0	3	0.00	0	0	0.00	0	0	0	3630	1960	2795	0.00	10.17	0	2828	2811	2798	2781	2768	2805	2775	130	835	500	2010	5	1	25947500	725	7.43	0.24	12	0.00	376.00	11510.00	3300	20230508	-15.30	2710	20240126	3.14	3025	-7.60	20240206	2710	3.14	20240126	3300	-15.30	20230508	2710	3.14	20240126	0.41	N	002920	500	129 억	2638775	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History