KissMeData/002920/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-20	5	-0.70	27158685	9484	44.57	2870	2895	2850	3730	2010	2870	2863.63	10.46	-1355	2920	2895	2875	2850	2830	2907	2862	130	860	500	2060	5	1	25947500	740	3.89	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.67	N	002920	500	129 억	2714249	N	N	0	N	N
3	20231031	150141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-5	5	-0.17	19498270	6798	31.95	2870	2895	2855	3730	2010	2870	2868.24	10.46	-1140	2920	2895	2875	2850	2830	2907	2862	130	860	500	2060	5	1	25947500	743	3.91	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.67	N	002920	500	129 억	2714249	N	N	0	N	N
4	20231031	140141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	14561230	5074	23.84	2870	2895	2855	3730	2010	2870	2869.77	10.46	-888	2920	2895	2875	2850	2830	2907	2862	130	860	500	2060	5	1	25947500	745	3.92	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2714249	N	N	0	N	N
5	20231031	130141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-5	5	-0.17	13099990	4564	21.45	2870	2895	2855	3730	2010	2870	2870.29	10.46	-694	2920	2895	2875	2850	2830	2907	2862	130	860	500	2060	5	1	25947500	743	3.91	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.67	N	002920	500	129 억	2714249	N	N	0	N	N
6	20231031	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	12274875	4276	20.09	2870	2895	2855	3730	2010	2870	2870.64	10.46	-683	2920	2895	2875	2850	2830	2907	2862	130	860	500	2060	5	1	25947500	745	3.92	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2714249	N	N	0	N	N
7	20231031	110141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	9179990	3197	15.02	2870	2895	2855	3730	2010	2870	2871.44	10.46	-464	2920	2895	2875	2850	2830	2907	2862	130	860	500	2060	5	1	25947500	745	3.92	0.25	12	0.01	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2714249	N	N	0	N	N
8	20231031	100142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-10	5	-0.35	6384685	2221	10.44	2870	2895	2860	3730	2010	2870	2874.69	10.46	-301	2920	2895	2875	2850	2830	2907	2862	130	860	500	2060	5	1	25947500	742	3.90	0.25	12	0.01	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.67	N	002920	500	129 억	2714249	N	N	0	N	N
9	20231031	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	5	2	0.17	198060	69	0.32	2870	2875	2870	3730	2010	2870	2870.43	10.46	5	2920	2895	2875	2850	2830	2907	2862	130	860	500	2060	5	1	25947500	746	3.92	0.25	12	0.00	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.67	N	002920	500	129 억	2714249	N	N	0	N	N
10	20231030	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	25	2	0.88	61021865	21280	165.23	2855	2900	2855	3695	1995	2845	2867.57	10.46	333	2931	2887	2856	2812	2781	2910	2835	130	850	500	2040	5	1	25947500	745	3.92	0.25	12	0.08	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2714729	N	N	0	N	N
11	20231030	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	20	2	0.70	56190210	19596	152.15	2855	2900	2855	3695	1995	2845	2867.43	10.46	316	2931	2887	2856	2812	2781	2910	2835	130	850	500	2040	5	1	25947500	743	3.91	0.25	12	0.08	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.67	N	002920	500	129 억	2714729	N	N	0	N	N
12	20231030	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	20	2	0.70	55035890	19192	149.02	2855	2900	2855	3695	1995	2845	2867.65	10.46	94	2931	2887	2856	2812	2781	2910	2835	130	850	500	2040	5	1	25947500	743	3.91	0.25	12	0.07	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.67	N	002920	500	129 억	2714729	N	N	0	N	N
13	20231030	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	25	2	0.88	47980075	16724	129.85	2855	2900	2855	3695	1995	2845	2868.94	10.46	48	2931	2887	2856	2812	2781	2910	2835	130	850	500	2040	5	1	25947500	745	3.92	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2714729	N	N	0	N	N
14	20231030	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	35	2	1.23	12341550	4276	33.20	2855	2900	2855	3695	1995	2845	2886.24	10.46	-477	2931	2887	2856	2812	2781	2910	2835	130	850	500	2040	5	1	25947500	747	3.93	0.25	12	0.02	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.67	N	002920	500	129 억	2714729	N	N	0	N	N
15	20231030	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	50	2	1.76	10695600	3706	28.78	2855	2900	2855	3695	1995	2845	2886.02	10.46	-477	2931	2887	2856	2812	2781	2910	2835	130	850	500	2040	5	1	25947500	751	3.95	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.67	N	002920	500	129 억	2714729	N	N	0	N	N
16	20231030	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	50	2	1.76	7512475	2603	20.21	2855	2900	2855	3695	1995	2845	2886.08	10.46	-472	2931	2887	2856	2812	2781	2910	2835	130	850	500	2040	5	1	25947500	751	3.95	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.67	N	002920	500	129 억	2714729	N	N	0	N	N
17	20231030	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	25	2	0.88	451285	158	1.23	2855	2870	2855	3695	1995	2845	2856.23	10.46	2	2931	2887	2856	2812	2781	2910	2835	130	850	500	2040	5	1	25947500	745	3.92	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2714729	N	N	0	N	N
18	20231027	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	10	2	0.35	36855630	12865	103.59	2825	2900	2825	3685	1985	2835	2865.75	10.46	-440	2858	2846	2823	2811	2788	2852	2817	130	850	500	2040	5	1	25947500	738	3.88	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.79	2605	20230103	9.21	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2605	9.21	20230103	0.67	N	002920	500	129 억	2715169	N	N	0	N	N
19	20231027	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	45	2	1.59	31556370	11005	88.61	2825	2900	2825	3685	1985	2835	2868.68	10.46	422	2858	2846	2823	2811	2788	2852	2817	130	850	500	2040	5	1	25947500	747	3.93	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.67	N	002920	500	129 억	2715169	N	N	0	N	N
20	20231027	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	35	2	1.23	25691390	8962	72.16	2825	2900	2825	3685	1985	2835	2868.18	10.46	394	2858	2846	2823	2811	2788	2852	2817	130	850	500	2040	5	1	25947500	745	3.92	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2715169	N	N	0	N	N
21	20231027	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	55	2	1.94	20151660	7035	56.65	2825	2900	2825	3685	1985	2835	2866.26	10.46	407	2858	2846	2823	2811	2788	2852	2817	130	850	500	2040	5	1	25947500	750	3.94	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.67	N	002920	500	129 억	2715169	N	N	0	N	N
22	20231027	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	60	2	2.12	17226630	6020	48.47	2825	2900	2825	3685	1985	2835	2863.46	10.46	473	2858	2846	2823	2811	2788	2852	2817	130	850	500	2040	5	1	25947500	751	3.95	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.67	N	002920	500	129 억	2715169	N	N	0	N	N
23	20231027	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	45	2	1.59	12863745	4509	36.31	2825	2890	2825	3685	1985	2835	2854.65	10.46	473	2858	2846	2823	2811	2788	2852	2817	130	850	500	2040	5	1	25947500	747	3.93	0.25	12	0.02	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.67	N	002920	500	129 억	2715169	N	N	0	N	N
24	20231027	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	30	2	1.06	7344480	2584	20.81	2825	2870	2825	3685	1985	2835	2843.63	10.46	563	2858	2846	2823	2811	2788	2852	2817	130	850	500	2040	5	1	25947500	743	3.91	0.25	12	0.01	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.67	N	002920	500	129 억	2715169	N	N	0	N	N
25	20231027	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	0	3	0.00	2739130	968	7.79	2825	2835	2825	3685	1985	2835	2825.93	10.46	862	2858	2846	2823	2811	2788	2852	2817	130	850	500	2040	5	1	25947500	736	3.87	0.25	12	0.00	733.00	11305.00	3300	20230508	-14.09	2605	20230103	8.83	3300	-14.09	20230508	2605	8.83	20230103	3300	-14.09	20230508	2605	8.83	20230103	0.67	N	002920	500	129 억	2715169	N	N	0	N	N
26	20231026	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	10	2	0.35	35073380	12417	52.15	2800	2835	2800	3670	1980	2825	2824.63	10.47	-564	2921	2872	2836	2787	2751	2897	2812	130	845	500	2030	5	1	25947500	736	3.87	0.25	12	0.05	733.00	11305.00	3300	20230508	-14.09	2590	20221024	9.46	3300	-14.09	20230508	2605	8.83	20230103	3300	-14.09	20230508	2605	8.83	20230103	0.67	N	002920	500	129 억	2715733	N	N	0	N	N
27	20231026	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	5	2	0.18	30349870	10749	45.14	2800	2835	2800	3670	1980	2825	2823.51	10.47	-389	2921	2872	2836	2787	2751	2897	2812	130	845	500	2030	5	1	25947500	734	3.86	0.25	12	0.04	733.00	11305.00	3300	20230508	-14.24	2590	20221024	9.27	3300	-14.24	20230508	2605	8.64	20230103	3300	-14.24	20230508	2605	8.64	20230103	0.67	N	002920	500	129 억	2715733	N	N	0	N	N
28	20231026	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	10	2	0.35	29385590	10408	43.71	2800	2835	2800	3670	1980	2825	2823.37	10.47	-304	2921	2872	2836	2787	2751	2897	2812	130	845	500	2030	5	1	25947500	736	3.87	0.25	12	0.04	733.00	11305.00	3300	20230508	-14.09	2590	20221024	9.46	3300	-14.09	20230508	2605	8.83	20230103	3300	-14.09	20230508	2605	8.83	20230103	0.67	N	002920	500	129 억	2715733	N	N	0	N	N
29	20231026	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	0	3	0.00	28465980	10083	42.34	2800	2835	2800	3670	1980	2825	2823.17	10.47	-283	2921	2872	2836	2787	2751	2897	2812	130	845	500	2030	5	1	25947500	733	3.85	0.25	12	0.04	733.00	11305.00	3300	20230508	-14.39	2590	20221024	9.07	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2605	8.45	20230103	0.67	N	002920	500	129 억	2715733	N	N	0	N	N
30	20231026	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	10	2	0.35	13645310	4837	20.31	2800	2835	2800	3670	1980	2825	2821.03	10.47	-283	2921	2872	2836	2787	2751	2897	2812	130	845	500	2030	5	1	25947500	736	3.87	0.25	12	0.02	733.00	11305.00	3300	20230508	-14.09	2590	20221024	9.46	3300	-14.09	20230508	2605	8.83	20230103	3300	-14.09	20230508	2605	8.83	20230103	0.67	N	002920	500	129 억	2715733	N	N	0	N	N
31	20231026	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	5	2	0.18	8151495	2893	12.15	2800	2830	2800	3670	1980	2825	2817.66	10.47	-219	2921	2872	2836	2787	2751	2897	2812	130	845	500	2030	5	1	25947500	734	3.86	0.25	12	0.01	733.00	11305.00	3300	20230508	-14.24	2590	20221024	9.27	3300	-14.24	20230508	2605	8.64	20230103	3300	-14.24	20230508	2605	8.64	20230103	0.67	N	002920	500	129 억	2715733	N	N	0	N	N
32	20231026	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	0	3	0.00	3903145	1389	5.83	2800	2825	2800	3670	1980	2825	2810.04	10.47	-91	2921	2872	2836	2787	2751	2897	2812	130	845	500	2030	5	1	25947500	733	3.85	0.25	12	0.01	733.00	11305.00	3300	20230508	-14.39	2590	20221024	9.07	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2605	8.45	20230103	0.67	N	002920	500	129 억	2715733	N	N	0	N	N
33	20231026	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	0	3	0.00	669375	239	1.00	2800	2825	2800	3670	1980	2825	2800.73	10.47	0	2921	2872	2836	2787	2751	2897	2812	130	845	500	2030	5	1	25947500	733	3.85	0.25	12	0.00	733.00	11305.00	3300	20230508	-14.39	2590	20221024	9.07	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2605	8.45	20230103	0.67	N	002920	500	129 억	2715733	N	N	0	N	N
34	20231025	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	5	2	0.18	65929925	23270	133.72	2820	2885	2800	3665	1975	2820	2836.13	10.46	1215	2856	2837	2801	2782	2746	2847	2792	130	845	500	2030	5	1	25947500	733	3.85	0.25	12	0.09	733.00	11305.00	3300	20230508	-14.39	2590	20221024	9.07	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2605	8.45	20230103	0.67	N	002920	500	129 억	2714502	N	N	0	N	N
35	20231025	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	25	2	0.89	44503655	15688	90.15	2820	2885	2800	3665	1975	2820	2836.80	10.46	893	2856	2837	2801	2782	2746	2847	2792	130	845	500	2030	5	1	25947500	738	3.88	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.79	2590	20221024	9.85	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2605	9.21	20230103	0.67	N	002920	500	129 억	2714502	N	N	0	N	N
36	20231025	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	30	2	1.06	40731405	14361	82.52	2820	2885	2800	3665	1975	2820	2836.25	10.46	842	2856	2837	2801	2782	2746	2847	2792	130	845	500	2030	5	1	25947500	740	3.89	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.64	2590	20221024	10.04	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.67	N	002920	500	129 억	2714502	N	N	0	N	N
37	20231025	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	40	2	1.42	39718545	14005	80.48	2820	2885	2800	3665	1975	2820	2836.03	10.46	649	2856	2837	2801	2782	2746	2847	2792	130	845	500	2030	5	1	25947500	742	3.90	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.33	2590	20221024	10.42	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.67	N	002920	500	129 억	2714502	N	N	0	N	N
38	20231025	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	60	2	2.13	37752075	13317	76.53	2820	2885	2800	3665	1975	2820	2834.88	10.46	570	2856	2837	2801	2782	2746	2847	2792	130	845	500	2030	5	1	25947500	747	3.93	0.25	12	0.05	733.00	11305.00	3300	20230508	-12.73	2590	20221024	11.20	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.67	N	002920	500	129 억	2714502	N	N	0	N	N
39	20231025	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	20	2	0.71	31437605	11116	63.88	2820	2860	2800	3665	1975	2820	2828.14	10.46	324	2856	2837	2801	2782	2746	2847	2792	130	845	500	2030	5	1	25947500	737	3.87	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.94	2590	20221024	9.65	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2605	9.02	20230103	0.67	N	002920	500	129 억	2714502	N	N	0	N	N
40	20231025	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	15	2	0.53	25358345	8978	51.59	2820	2835	2800	3665	1975	2820	2824.50	10.46	178	2856	2837	2801	2782	2746	2847	2792	130	845	500	2030	5	1	25947500	736	3.87	0.25	12	0.03	733.00	11305.00	3300	20230508	-14.09	2590	20221024	9.46	3300	-14.09	20230508	2605	8.83	20230103	3300	-14.09	20230508	2605	8.83	20230103	0.67	N	002920	500	129 억	2714502	N	N	0	N	N
41	20231025	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-20	5	-0.71	3527360	1258	7.23	2820	2820	2800	3665	1975	2820	2803.94	10.46	17	2856	2837	2801	2782	2746	2847	2792	130	845	500	2030	5	1	25947500	727	3.82	0.25	12	0.00	733.00	11305.00	3300	20230508	-15.15	2590	20221024	8.11	3300	-15.15	20230508	2605	7.49	20230103	3300	-15.15	20230508	2605	7.49	20230103	0.67	N	002920	500	129 억	2714502	N	N	0	N	N
42	20231024	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	50	2	1.81	48488710	17402	110.44	2775	2820	2765	3600	1940	2770	2786.39	10.46	3	2876	2822	2786	2732	2696	2805	2715	130	830	500	1990	5	1	25947500	732	3.85	0.25	12	0.07	733.00	11305.00	3300	20230508	-14.55	2590	20221024	8.88	3300	-14.55	20230508	2605	8.25	20230103	3300	-14.55	20230508	2590	8.88	20221024	0.70	N	002920	500	129 억	2714964	N	N	0	N	N
43	20231024	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	45	2	1.62	46153265	16573	105.18	2775	2820	2765	3600	1940	2770	2784.85	10.46	3	2876	2822	2786	2732	2696	2805	2715	130	830	500	1990	5	1	25947500	730	3.84	0.25	12	0.06	733.00	11305.00	3300	20230508	-14.70	2590	20221024	8.69	3300	-14.70	20230508	2605	8.06	20230103	3300	-14.70	20230508	2590	8.69	20221024	0.70	N	002920	500	129 억	2714964	N	N	0	N	N
44	20231024	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	30	2	1.08	40182390	14438	91.63	2775	2820	2765	3600	1940	2770	2783.10	10.46	-372	2876	2822	2786	2732	2696	2805	2715	130	830	500	1990	5	1	25947500	727	3.82	0.25	12	0.06	733.00	11305.00	3300	20230508	-15.15	2590	20221024	8.11	3300	-15.15	20230508	2605	7.49	20230103	3300	-15.15	20230508	2590	8.11	20221024	0.70	N	002920	500	129 억	2714964	N	N	0	N	N
45	20231024	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	37533805	13489	85.61	2775	2815	2765	3600	1940	2770	2782.55	10.46	-343	2876	2822	2786	2732	2696	2805	2715	130	830	500	1990	5	1	25947500	721	3.79	0.25	12	0.05	733.00	11305.00	3300	20230508	-15.76	2590	20221024	7.34	3300	-15.76	20230508	2605	6.72	20230103	3300	-15.76	20230508	2590	7.34	20221024	0.70	N	002920	500	129 억	2714964	N	N	0	N	N
46	20231024	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2780	10	2	0.36	32868955	11818	75.00	2775	2815	2765	3600	1940	2770	2781.26	10.46	-603	2876	2822	2786	2732	2696	2805	2715	130	830	500	1990	5	1	25947500	721	3.79	0.25	12	0.05	733.00	11305.00	3300	20230508	-15.76	2590	20221024	7.34	3300	-15.76	20230508	2605	6.72	20230103	3300	-15.76	20230508	2590	7.34	20221024	0.70	N	002920	500	129 억	2714964	N	N	0	N	N
47	20231024	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	0	3	0.00	24459905	8785	55.75	2775	2815	2765	3600	1940	2770	2784.28	10.46	-598	2876	2822	2786	2732	2696	2805	2715	130	830	500	1990	5	1	25947500	719	3.78	0.25	12	0.03	733.00	11305.00	3300	20230508	-16.06	2590	20221024	6.95	3300	-16.06	20230508	2605	6.33	20230103	3300	-16.06	20230508	2590	6.95	20221024	0.70	N	002920	500	129 억	2714964	N	N	0	N	N
48	20231024	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	30	2	1.08	7293780	2604	16.53	2775	2815	2775	3600	1940	2770	2800.99	10.46	-324	2876	2822	2786	2732	2696	2805	2715	130	830	500	1990	5	1	25947500	727	3.82	0.25	12	0.01	733.00	11305.00	3300	20230508	-15.15	2590	20221024	8.11	3300	-15.15	20230508	2605	7.49	20230103	3300	-15.15	20230508	2590	8.11	20221024	0.70	N	002920	500	129 억	2714964	N	N	0	N	N
49	20231024	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2775	5	2	0.18	732600	264	1.68	2775	2775	2775	3600	1940	2770	2775.00	10.46	0	2876	2822	2786	2732	2696	2805	2715	130	830	500	1990	5	1	25947500	720	3.79	0.25	12	0.00	733.00	11305.00	3300	20230508	-15.91	2590	20221024	7.14	3300	-15.91	20230508	2605	6.53	20230103	3300	-15.91	20230508	2590	7.14	20221024	0.70	N	002920	500	129 억	2714964	N	N	0	N	N
50	20231023	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2770	-45	5	-1.60	43869065	15750	55.50	2825	2840	2750	3655	1975	2815	2785.34	10.47	-584	2928	2871	2838	2781	2748	2855	2765	130	840	500	2020	5	1	25947500	719	3.78	0.25	12	0.06	733.00	11305.00	3300	20230508	-16.06	2590	20221024	6.95	3300	-16.06	20230508	2605	6.33	20230103	3300	-16.06	20230508	2590	6.95	20221024	0.77	N	002920	500	129 억	2715489	N	N	0	N	N
51	20231023	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2790	-25	5	-0.89	36144280	12971	45.71	2825	2840	2750	3655	1975	2815	2786.55	10.47	-574	2928	2871	2838	2781	2748	2855	2765	130	840	500	2020	5	1	25947500	724	3.81	0.25	12	0.05	733.00	11305.00	3300	20230508	-15.45	2590	20221024	7.72	3300	-15.45	20230508	2605	7.10	20230103	3300	-15.45	20230508	2590	7.72	20221024	0.77	N	002920	500	129 억	2715489	N	N	0	N	N
52	20231023	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-20	5	-0.71	24483260	8775	30.92	2825	2840	2750	3655	1975	2815	2790.12	10.47	-529	2928	2871	2838	2781	2748	2855	2765	130	840	500	2020	5	1	25947500	725	3.81	0.25	12	0.03	733.00	11305.00	3300	20230508	-15.30	2590	20221024	7.92	3300	-15.30	20230508	2605	7.29	20230103	3300	-15.30	20230508	2590	7.92	20221024	0.77	N	002920	500	129 억	2715489	N	N	0	N	N
53	20231023	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-15	5	-0.53	22009250	7892	27.81	2825	2840	2750	3655	1975	2815	2788.81	10.47	-287	2928	2871	2838	2781	2748	2855	2765	130	840	500	2020	5	1	25947500	727	3.82	0.25	12	0.03	733.00	11305.00	3300	20230508	-15.15	2590	20221024	8.11	3300	-15.15	20230508	2605	7.49	20230103	3300	-15.15	20230508	2590	8.11	20221024	0.77	N	002920	500	129 억	2715489	N	N	0	N	N
54	20231023	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	5	2	0.18	18456380	6627	23.35	2825	2840	2750	3655	1975	2815	2785.03	10.47	-113	2928	2871	2838	2781	2748	2855	2765	130	840	500	2020	5	1	25947500	732	3.85	0.25	12	0.03	733.00	11305.00	3300	20230508	-14.55	2590	20221024	8.88	3300	-14.55	20230508	2605	8.25	20230103	3300	-14.55	20230508	2590	8.88	20221024	0.77	N	002920	500	129 억	2715489	N	N	0	N	N
55	20231023	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	10	2	0.36	17951150	6448	22.72	2825	2840	2750	3655	1975	2815	2783.99	10.47	-108	2928	2871	2838	2781	2748	2855	2765	130	840	500	2020	5	1	25947500	733	3.85	0.25	12	0.02	733.00	11305.00	3300	20230508	-14.39	2590	20221024	9.07	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2590	9.07	20221024	0.77	N	002920	500	129 억	2715489	N	N	0	N	N
56	20231023	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	10	2	0.36	16603175	5971	21.04	2825	2840	2750	3655	1975	2815	2780.64	10.47	-108	2928	2871	2838	2781	2748	2855	2765	130	840	500	2020	5	1	25947500	733	3.85	0.25	12	0.02	733.00	11305.00	3300	20230508	-14.39	2590	20221024	9.07	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2590	9.07	20221024	0.77	N	002920	500	129 억	2715489	N	N	0	N	N
57	20231023	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	10	2	0.36	259900	92	0.32	2825	2825	2825	3655	1975	2815	2825.00	10.47	0	2928	2871	2838	2781	2748	2855	2765	130	840	500	2020	5	1	25947500	733	3.85	0.25	12	0.00	733.00	11305.00	3300	20230508	-14.39	2590	20221024	9.07	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2590	9.07	20221024	0.77	N	002920	500	129 억	2715489	N	N	0	N	N
58	20231020	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-80	5	-2.76	80396455	28373	74.36	2890	2895	2805	3760	2030	2895	2833.55	10.47	-1489	2948	2921	2908	2881	2868	2915	2875	130	865	500	2080	5	1	25947500	730	3.84	0.25	12	0.11	733.00	11305.00	3300	20230508	-14.70	2590	20221024	8.69	3300	-14.70	20230508	2605	8.06	20230103	3300	-14.70	20230508	2590	8.69	20221024	0.77	N	002920	500	129 억	2717064	N	N	0	N	N
59	20231020	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-55	5	-1.90	66675500	23500	61.59	2890	2895	2805	3760	2030	2895	2837.26	10.47	-1739	2948	2921	2908	2881	2868	2915	2875	130	865	500	2080	5	1	25947500	737	3.87	0.25	12	0.09	733.00	11305.00	3300	20230508	-13.94	2590	20221024	9.65	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2590	9.65	20221024	0.77	N	002920	500	129 억	2717064	N	N	0	N	N
60	20231020	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-50	5	-1.73	64405555	22698	59.49	2890	2895	2805	3760	2030	2895	2837.50	10.47	-1647	2948	2921	2908	2881	2868	2915	2875	130	865	500	2080	5	1	25947500	738	3.88	0.25	12	0.09	733.00	11305.00	3300	20230508	-13.79	2590	20221024	9.85	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2590	9.85	20221024	0.77	N	002920	500	129 억	2717064	N	N	0	N	N
61	20231020	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-50	5	-1.73	54503235	19214	50.36	2890	2895	2805	3760	2030	2895	2836.64	10.47	-1106	2948	2921	2908	2881	2868	2915	2875	130	865	500	2080	5	1	25947500	738	3.88	0.25	12	0.07	733.00	11305.00	3300	20230508	-13.79	2590	20221024	9.85	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2590	9.85	20221024	0.77	N	002920	500	129 억	2717064	N	N	0	N	N
62	20231020	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-55	5	-1.90	54253235	19126	50.13	2890	2895	2805	3760	2030	2895	2836.62	10.47	-1089	2948	2921	2908	2881	2868	2915	2875	130	865	500	2080	5	1	25947500	737	3.87	0.25	12	0.07	733.00	11305.00	3300	20230508	-13.94	2590	20221024	9.65	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2590	9.65	20221024	0.77	N	002920	500	129 억	2717064	N	N	0	N	N
63	20231020	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-55	5	-1.90	52014465	18334	48.05	2890	2895	2805	3760	2030	2895	2837.05	10.47	-1055	2948	2921	2908	2881	2868	2915	2875	130	865	500	2080	5	1	25947500	737	3.87	0.25	12	0.07	733.00	11305.00	3300	20230508	-13.94	2590	20221024	9.65	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2590	9.65	20221024	0.77	N	002920	500	129 억	2717064	N	N	0	N	N
64	20231020	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-35	5	-1.21	22122595	7727	20.25	2890	2895	2835	3760	2030	2895	2863.03	10.47	-1485	2948	2921	2908	2881	2868	2915	2875	130	865	500	2080	5	1	25947500	742	3.90	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.33	2590	20221024	10.42	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2590	10.42	20221024	0.77	N	002920	500	129 억	2717064	N	N	0	N	N
65	20231020	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	308870	107	0.28	2890	2890	2880	3760	2030	2895	2886.64	10.47	-48	2948	2921	2908	2881	2868	2915	2875	130	865	500	2080	5	1	25947500	747	3.93	0.25	12	0.00	733.00	11305.00	3300	20230508	-12.73	2590	20221024	11.20	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2590	11.20	20221024	0.77	N	002920	500	129 억	2717064	N	N	0	N	N
66	20231019	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-50	5	-1.70	109798015	37644	327.20	2935	2935	2895	3825	2065	2945	2916.77	10.48	-1215	2975	2960	2945	2930	2915	2952	2922	130	880	500	2120	5	1	25947500	751	3.95	0.26	12	0.15	733.00	11305.00	3300	20230508	-12.27	2590	20221024	11.78	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2590	11.78	20221024	0.77	N	002920	500	129 억	2718251	N	N	0	N	N
67	20231019	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-35	5	-1.19	102004040	34954	303.82	2935	2935	2895	3825	2065	2945	2918.24	10.48	-1159	2975	2960	2945	2930	2915	2952	2922	130	880	500	2120	5	1	25947500	755	3.97	0.26	12	0.13	733.00	11305.00	3300	20230508	-11.82	2590	20221024	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221024	0.77	N	002920	500	129 억	2718251	N	N	0	N	N
68	20231019	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-40	5	-1.36	100548355	34453	299.46	2935	2935	2895	3825	2065	2945	2918.42	10.48	-992	2975	2960	2945	2930	2915	2952	2922	130	880	500	2120	5	1	25947500	754	3.96	0.26	12	0.13	733.00	11305.00	3300	20230508	-11.97	2590	20221024	12.16	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2590	12.16	20221024	0.77	N	002920	500	129 억	2718251	N	N	0	N	N
69	20231019	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-40	5	-1.36	99533710	34104	296.43	2935	2935	2895	3825	2065	2945	2918.53	10.48	-844	2975	2960	2945	2930	2915	2952	2922	130	880	500	2120	5	1	25947500	754	3.96	0.26	12	0.13	733.00	11305.00	3300	20230508	-11.97	2590	20221024	12.16	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2590	12.16	20221024	0.77	N	002920	500	129 억	2718251	N	N	0	N	N
70	20231019	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-40	5	-1.36	98249405	33662	292.59	2935	2935	2895	3825	2065	2945	2918.70	10.48	-844	2975	2960	2945	2930	2915	2952	2922	130	880	500	2120	5	1	25947500	754	3.96	0.26	12	0.13	733.00	11305.00	3300	20230508	-11.97	2590	20221024	12.16	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2590	12.16	20221024	0.77	N	002920	500	129 억	2718251	N	N	0	N	N
71	20231019	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-25	5	-0.85	43020110	14744	128.15	2935	2935	2895	3825	2065	2945	2917.80	10.48	-817	2975	2960	2945	2930	2915	2952	2922	130	880	500	2120	5	1	25947500	758	3.98	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.52	2590	20221024	12.74	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2590	12.74	20221024	0.77	N	002920	500	129 억	2718251	N	N	0	N	N
72	20231019	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-20	5	-0.68	42879955	14696	127.74	2935	2935	2895	3825	2065	2945	2917.80	10.48	-817	2975	2960	2945	2930	2915	2952	2922	130	880	500	2120	5	1	25947500	759	3.99	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.36	2590	20221024	12.93	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2590	12.93	20221024	0.77	N	002920	500	129 억	2718251	N	N	0	N	N
73	20231019	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	-15	5	-0.51	445475	152	1.32	2935	2935	2930	3825	2065	2945	2930.76	10.48	-129	2975	2960	2945	2930	2915	2952	2922	130	880	500	2120	5	1	25947500	760	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.21	2590	20221024	13.13	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2590	13.13	20221024	0.77	N	002920	500	129 억	2718251	N	N	0	N	N
74	20231018	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	10	2	0.34	33881585	11505	106.51	2955	2960	2930	3815	2055	2935	2944.94	10.48	-1164	2981	2957	2936	2912	2891	2970	2925	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.76	2590	20221024	13.71	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2590	13.71	20221024	0.77	N	002920	500	129 억	2719415	N	N	0	N	N
75	20231018	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	32966675	11194	103.63	2955	2960	2930	3815	2055	2935	2945.03	10.48	-997	2981	2957	2936	2912	2891	2970	2925	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.91	2590	20221024	13.51	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2590	13.51	20221024	0.77	N	002920	500	129 억	2719415	N	N	0	N	N
76	20231018	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	0	3	0.00	31582515	10723	99.27	2955	2960	2930	3815	2055	2935	2945.31	10.48	-750	2981	2957	2936	2912	2891	2970	2925	130	880	500	2110	5	1	25947500	762	4.00	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.06	2590	20221024	13.32	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2590	13.32	20221024	0.77	N	002920	500	129 억	2719415	N	N	0	N	N
77	20231018	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	30558245	10374	96.04	2955	2960	2935	3815	2055	2935	2945.66	10.48	-545	2981	2957	2936	2912	2891	2970	2925	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.91	2590	20221024	13.51	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2590	13.51	20221024	0.77	N	002920	500	129 억	2719415	N	N	0	N	N
78	20231018	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	15	2	0.51	17949790	6088	56.36	2955	2960	2935	3815	2055	2935	2948.39	10.48	-462	2981	2957	2936	2912	2891	2970	2925	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.61	2590	20221024	13.90	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2590	13.90	20221024	0.77	N	002920	500	129 억	2719415	N	N	0	N	N
79	20231018	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	15	2	0.51	12875545	4365	40.41	2955	2960	2935	3815	2055	2935	2949.72	10.48	-427	2981	2957	2936	2912	2891	2970	2925	130	880	500	2110	5	1	25947500	765	4.02	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.61	2590	20221024	13.90	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2590	13.90	20221024	0.77	N	002920	500	129 억	2719415	N	N	0	N	N
80	20231018	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	10	2	0.34	10325660	3498	32.38	2955	2960	2935	3815	2055	2935	2951.88	10.48	-315	2981	2957	2936	2912	2891	2970	2925	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.76	2590	20221024	13.71	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2590	13.71	20221024	0.77	N	002920	500	129 억	2719415	N	N	0	N	N
81	20231018	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	469345	159	1.47	2955	2955	2935	3815	2055	2935	2951.86	10.48	-19	2981	2957	2936	2912	2891	2970	2925	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.91	2590	20221024	13.51	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2590	13.51	20221024	0.77	N	002920	500	129 억	2719415	N	N	0	N	N
82	20231017	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	25	2	0.86	31701475	10800	66.87	2925	2960	2915	3780	2040	2910	2935.43	10.48	-768	2970	2940	2915	2885	2860	2927	2872	130	870	500	2090	5	1	25947500	762	4.00	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.06	2590	20221013	13.32	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2590	13.32	20221024	0.76	N	002920	500	129 억	2720183	N	N	0	N	N
83	20231017	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	30	2	1.03	28748590	9794	60.64	2925	2960	2915	3780	2040	2910	2935.41	10.48	-767	2970	2940	2915	2885	2860	2927	2872	130	870	500	2090	5	1	25947500	763	4.01	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.91	2590	20221013	13.51	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2590	13.51	20221024	0.76	N	002920	500	129 억	2720183	N	N	0	N	N
84	20231017	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	20	2	0.69	26506760	9030	55.91	2925	2960	2915	3780	2040	2910	2935.51	10.48	-661	2970	2940	2915	2885	2860	2927	2872	130	870	500	2090	5	1	25947500	760	4.00	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.21	2590	20221013	13.13	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2590	13.13	20221024	0.76	N	002920	500	129 억	2720183	N	N	0	N	N
85	20231017	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	21112670	7189	44.51	2925	2960	2915	3780	2040	2910	2936.93	10.48	-589	2970	2940	2915	2885	2860	2927	2872	130	870	500	2090	5	1	25947500	759	3.99	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.36	2590	20221013	12.93	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2590	12.93	20221024	0.76	N	002920	500	129 억	2720183	N	N	0	N	N
86	20231017	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	20	2	0.69	20488995	6976	43.19	2925	2960	2915	3780	2040	2910	2937.20	10.48	-589	2970	2940	2915	2885	2860	2927	2872	130	870	500	2090	5	1	25947500	760	4.00	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.21	2590	20221013	13.13	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2590	13.13	20221024	0.76	N	002920	500	129 억	2720183	N	N	0	N	N
87	20231017	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	20	2	0.69	19062175	6490	40.18	2925	2960	2915	3780	2040	2910	2937.30	10.48	-589	2970	2940	2915	2885	2860	2927	2872	130	870	500	2090	5	1	25947500	760	4.00	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.21	2590	20221013	13.13	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2590	13.13	20221024	0.76	N	002920	500	129 억	2720183	N	N	0	N	N
88	20231017	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	15698985	5342	33.08	2925	2960	2915	3780	2040	2910	2938.97	10.48	-570	2970	2940	2915	2885	2860	2927	2872	130	870	500	2090	5	1	25947500	759	3.99	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.36	2590	20221013	12.93	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2590	12.93	20221024	0.76	N	002920	500	129 억	2720183	N	N	0	N	N
89	20231017	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	256880	88	0.54	2925	2925	2920	3780	2040	2910	2924.81	10.48	-4	2970	2940	2915	2885	2860	2927	2872	130	870	500	2090	5	1	25947500	759	3.99	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.36	2590	20221013	12.93	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2590	12.93	20221024	0.76	N	002920	500	129 억	2720183	N	N	0	N	N
90	20231016	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-5	5	-0.17	46914415	16149	190.71	2915	2945	2890	3785	2045	2915	2905.10	10.49	-2145	2935	2925	2915	2905	2895	2920	2900	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221024	0.75	N	002920	500	129 억	2722208	N	N	0	N	N
91	20231016	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	0	3	0.00	43102280	14839	175.24	2915	2945	2890	3785	2045	2915	2904.66	10.49	-2047	2935	2925	2915	2905	2895	2920	2900	130	870	500	2090	5	1	25947500	756	3.98	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.67	2590	20221013	12.55	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2590	12.55	20221024	0.75	N	002920	500	129 억	2722208	N	N	0	N	N
92	20231016	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-5	5	-0.17	27718530	9544	112.71	2915	2945	2890	3785	2045	2915	2904.29	10.49	-1250	2935	2925	2915	2905	2895	2920	2900	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221024	0.75	N	002920	500	129 억	2722208	N	N	0	N	N
93	20231016	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-10	5	-0.34	17763545	6117	72.24	2915	2945	2890	3785	2045	2915	2903.96	10.49	-1248	2935	2925	2915	2905	2895	2920	2900	130	870	500	2090	5	1	25947500	754	3.96	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.97	2590	20221013	12.16	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2590	12.16	20221024	0.75	N	002920	500	129 억	2722208	N	N	0	N	N
94	20231016	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-20	5	-0.69	13041040	4490	53.02	2915	2945	2890	3785	2045	2915	2904.46	10.49	-1024	2935	2925	2915	2905	2895	2920	2900	130	870	500	2090	5	1	25947500	751	3.95	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.27	2590	20221013	11.78	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2590	11.78	20221024	0.75	N	002920	500	129 억	2722208	N	N	0	N	N
95	20231016	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-20	5	-0.69	11143360	3838	45.32	2915	2945	2890	3785	2045	2915	2903.43	10.49	-674	2935	2925	2915	2905	2895	2920	2900	130	870	500	2090	5	1	25947500	751	3.95	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.27	2590	20221013	11.78	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2590	11.78	20221024	0.75	N	002920	500	129 억	2722208	N	N	0	N	N
96	20231016	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	0	3	0.00	4914520	1688	19.93	2915	2945	2900	3785	2045	2915	2911.45	10.49	-674	2935	2925	2915	2905	2895	2920	2900	130	870	500	2090	5	1	25947500	756	3.98	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.67	2590	20221013	12.55	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2590	12.55	20221024	0.75	N	002920	500	129 억	2722208	N	N	0	N	N
97	20231016	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	0	3	0.00	1766505	606	7.16	2915	2920	2915	3785	2045	2915	2915.02	10.49	-101	2935	2925	2915	2905	2895	2920	2900	130	870	500	2090	5	1	25947500	756	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.67	2590	20221013	12.55	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2590	12.55	20221024	0.75	N	002920	500	129 억	2722208	N	N	0	N	N
98	20231012	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	35	2	1.21	60106690	20637	88.11	2905	2955	2880	3755	2025	2890	2912.57	10.50	-913	2926	2907	2891	2872	2856	2917	2882	130	865	500	2080	5	1	25947500	759	3.99	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.36	2590	20221013	12.93	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2590	12.93	20221013	0.75	N	002920	500	129 억	2723528	N	N	1	N	N
99	20231012	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	30	2	1.04	59142500	20307	86.70	2905	2955	2880	3755	2025	2890	2912.42	10.50	-833	2926	2907	2891	2872	2856	2917	2882	130	865	500	2080	5	1	25947500	758	3.98	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.52	2590	20221013	12.74	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2590	12.74	20221013	0.75	N	002920	500	129 억	2723528	N	N	0	N	N
100	20231012	140131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	30	2	1.04	56528450	19412	82.88	2905	2955	2880	3755	2025	2890	2912.04	10.50	-1206	2926	2907	2891	2872	2856	2917	2882	130	865	500	2080	5	1	25947500	758	3.98	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.52	2590	20221013	12.74	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2590	12.74	20221013	0.75	N	002920	500	129 억	2723528	N	N	0	N	N
101	20231012	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	5	2	0.17	14851205	5125	21.88	2905	2935	2880	3755	2025	2890	2897.80	10.50	-695	2926	2907	2891	2872	2856	2917	2882	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.27	2590	20221013	11.78	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2590	11.78	20221013	0.75	N	002920	500	129 억	2723528	N	N	0	N	N
102	20231012	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	20	2	0.69	12165920	4199	17.93	2905	2935	2880	3755	2025	2890	2897.34	10.50	-695	2926	2907	2891	2872	2856	2917	2882	130	865	500	2080	5	1	25947500	755	3.97	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.75	N	002920	500	129 억	2723528	N	N	0	N	N
103	20231012	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	15	2	0.52	10118010	3493	14.91	2905	2935	2880	3755	2025	2890	2896.65	10.50	-695	2926	2907	2891	2872	2856	2917	2882	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.97	2590	20221013	12.16	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2590	12.16	20221013	0.75	N	002920	500	129 억	2723528	N	N	0	N	N
104	20231012	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	5	2	0.17	9987685	3448	14.72	2905	2935	2880	3755	2025	2890	2896.66	10.50	-695	2926	2907	2891	2872	2856	2917	2882	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.27	2590	20221013	11.78	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2590	11.78	20221013	0.75	N	002920	500	129 억	2723528	N	N	0	N	N
105	20231012	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	5	2	0.17	49305	17	0.07	2905	2905	2895	3755	2025	2890	2900.29	10.50	-9	2926	2907	2891	2872	2856	2917	2882	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.27	2590	20221013	11.78	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2590	11.78	20221013	0.75	N	002920	500	129 억	2723528	N	N	0	N	N
106	20231011	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	15	2	0.52	67695095	23421	89.48	2880	2910	2875	3735	2015	2875	2890.36	10.50	-162	2948	2911	2893	2856	2838	2902	2847	130	860	500	2070	5	1	25947500	750	3.94	0.26	12	0.09	733.00	11305.00	3300	20230508	-12.42	2590	20221013	11.58	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2590	11.58	20221013	0.75	N	002920	500	129 억	2724152	N	N	0	N	N
107	20231011	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	59419175	20549	78.51	2880	2910	2875	3735	2015	2875	2891.58	10.50	-88	2948	2911	2893	2856	2838	2902	2847	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.08	733.00	11305.00	3300	20230508	-12.58	2590	20221013	11.39	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2590	11.39	20221013	0.75	N	002920	500	129 억	2724152	N	N	0	N	N
108	20231011	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	51172580	17693	67.60	2880	2910	2875	3735	2015	2875	2892.25	10.50	-47	2948	2911	2893	2856	2838	2902	2847	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.07	733.00	11305.00	3300	20230508	-12.58	2590	20221013	11.39	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2590	11.39	20221013	0.75	N	002920	500	129 억	2724152	N	N	0	N	N
109	20231011	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	43859410	15154	57.89	2880	2910	2875	3735	2015	2875	2894.25	10.50	-47	2948	2911	2893	2856	2838	2902	2847	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.06	733.00	11305.00	3300	20230508	-12.58	2590	20221013	11.39	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2590	11.39	20221013	0.75	N	002920	500	129 억	2724152	N	N	0	N	N
110	20231011	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	5	2	0.17	40232130	13897	53.09	2880	2910	2875	3735	2015	2875	2895.02	10.50	-37	2948	2911	2893	2856	2838	2902	2847	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.05	733.00	11305.00	3300	20230508	-12.73	2590	20221013	11.20	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2590	11.20	20221013	0.75	N	002920	500	129 억	2724152	N	N	0	N	N
111	20231011	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	20	2	0.70	37056640	12796	48.89	2880	2910	2875	3735	2015	2875	2895.95	10.50	-37	2948	2911	2893	2856	2838	2902	2847	130	860	500	2070	5	1	25947500	751	3.95	0.26	12	0.05	733.00	11305.00	3300	20230508	-12.27	2590	20221013	11.78	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2590	11.78	20221013	0.75	N	002920	500	129 억	2724152	N	N	0	N	N
112	20231011	100131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	35	2	1.22	33915435	11713	44.75	2880	2910	2875	3735	2015	2875	2895.54	10.50	-37	2948	2911	2893	2856	2838	2902	2847	130	860	500	2070	5	1	25947500	755	3.97	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.75	N	002920	500	129 억	2724152	N	N	0	N	N
113	20231011	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	449530	156	0.60	2880	2890	2880	3735	2015	2875	2881.60	10.50	-33	2948	2911	2893	2856	2838	2902	2847	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.58	2590	20221013	11.39	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2590	11.39	20221013	0.75	N	002920	500	129 억	2724152	N	N	0	N	N
114	20231010	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-35	5	-1.20	75683730	26012	178.29	2900	2930	2875	3780	2040	2910	2909.57	10.50	-1461	2933	2921	2913	2901	2893	2920	2900	130	870	500	2090	5	1	25947500	746	3.92	0.25	12	0.10	733.00	11305.00	3300	20230508	-12.88	2590	20221013	11.00	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2590	11.00	20221013	0.73	N	002920	500	129 억	2725613	N	N	0	N	N
115	20231010	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	71742340	24643	168.90	2900	2930	2885	3780	2040	2910	2911.27	10.50	-1440	2933	2921	2913	2901	2893	2920	2900	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.09	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.73	N	002920	500	129 억	2725613	N	N	0	N	N
116	20231010	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	67825705	23289	159.62	2900	2930	2885	3780	2040	2910	2912.35	10.50	-1157	2933	2921	2913	2901	2893	2920	2900	130	870	500	2090	5	1	25947500	752	3.96	0.26	12	0.09	733.00	11305.00	3300	20230508	-12.12	2590	20221013	11.97	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2590	11.97	20221013	0.73	N	002920	500	129 억	2725613	N	N	0	N	N
117	20231010	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-15	5	-0.52	63435790	21772	149.23	2900	2930	2890	3780	2040	2910	2913.64	10.50	-646	2933	2921	2913	2901	2893	2920	2900	130	870	500	2090	5	1	25947500	751	3.95	0.26	12	0.08	733.00	11305.00	3300	20230508	-12.27	2590	20221013	11.78	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2590	11.78	20221013	0.73	N	002920	500	129 억	2725613	N	N	0	N	N
118	20231010	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-15	5	-0.52	61857390	21227	145.49	2900	2930	2890	3780	2040	2910	2914.09	10.50	-515	2933	2921	2913	2901	2893	2920	2900	130	870	500	2090	5	1	25947500	751	3.95	0.26	12	0.08	733.00	11305.00	3300	20230508	-12.27	2590	20221013	11.78	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2590	11.78	20221013	0.73	N	002920	500	129 억	2725613	N	N	0	N	N
119	20231010	110129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	49006125	16791	115.09	2900	2930	2890	3780	2040	2910	2918.59	10.50	-521	2933	2921	2913	2901	2893	2920	2900	130	870	500	2090	5	1	25947500	752	3.96	0.26	12	0.06	733.00	11305.00	3300	20230508	-12.12	2590	20221013	11.97	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2590	11.97	20221013	0.73	N	002920	500	129 억	2725613	N	N	0	N	N
120	20231010	100131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	39903120	13664	93.65	2900	2930	2900	3780	2040	2910	2920.31	10.50	-376	2933	2921	2913	2901	2893	2920	2900	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.73	N	002920	500	129 억	2725613	N	N	0	N	N
121	20231010	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-10	5	-0.34	3306000	1140	7.81	2900	2900	2900	3780	2040	2910	2900.00	10.50	0	2933	2921	2913	2901	2893	2920	2900	130	870	500	2090	5	1	25947500	752	3.96	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.12	2590	20221013	11.97	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2590	11.97	20221013	0.73	N	002920	500	129 억	2725613	N	N	0	N	N
122	20231006	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	42478055	14590	59.88	2910	2925	2905	3780	2040	2910	2911.45	10.50	-28	2970	2940	2910	2880	2850	2925	2865	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.72	N	002920	500	129 억	2725656	N	N	0	N	N
123	20231006	150129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	40292660	13839	56.80	2910	2925	2905	3780	2040	2910	2911.53	10.50	-41	2970	2940	2910	2880	2850	2925	2865	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.72	N	002920	500	129 억	2725656	N	N	0	N	N
124	20231006	140131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	29490720	10127	41.56	2910	2925	2905	3780	2040	2910	2912.09	10.50	-41	2970	2940	2910	2880	2850	2925	2865	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.72	N	002920	500	129 억	2725656	N	N	0	N	N
125	20231006	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	5	2	0.17	22350360	7677	31.51	2910	2925	2905	3780	2040	2910	2911.34	10.50	-40	2970	2940	2910	2880	2850	2925	2865	130	870	500	2090	5	1	25947500	756	3.98	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.67	2590	20221013	12.55	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2590	12.55	20221013	0.72	N	002920	500	129 억	2725656	N	N	0	N	N
126	20231006	120130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	17825190	6122	25.13	2910	2925	2905	3780	2040	2910	2911.66	10.50	-40	2970	2940	2910	2880	2850	2925	2865	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.72	N	002920	500	129 억	2725656	N	N	0	N	N
127	20231006	110128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	10	2	0.34	7157285	2457	10.08	2910	2925	2905	3780	2040	2910	2913.02	10.50	-40	2970	2940	2910	2880	2850	2925	2865	130	870	500	2090	5	1	25947500	758	3.98	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.52	2590	20221013	12.74	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2590	12.74	20221013	0.72	N	002920	500	129 억	2725656	N	N	0	N	N
128	20231006	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	3650685	1252	5.14	2910	2925	2905	3780	2040	2910	2915.88	10.50	-40	2970	2940	2910	2880	2850	2925	2865	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.72	N	002920	500	129 억	2725656	N	N	0	N	N
129	20231006	090128	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	1161000	399	1.64	2910	2910	2905	3780	2040	2910	2909.77	10.50	-29	2970	2940	2910	2880	2850	2925	2865	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.82	2590	20221013	12.36	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2590	12.36	20221013	0.72	N	002920	500	129 억	2725656	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History