KissMeData/002920/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	20240731	160140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2470	35	2	1.44	67040690	27418	64.78	2435	2480	2430	3165	1705	2435	2445.13	9.84	76	2458	2446	2438	2426	2418	2442	2422	130	730	500	1750	5	1	25947500	641	6.57	0.21	12	0.11	376.00	11510.00	3065	20230831	-19.41	2430	20240731	1.65	3025	-18.35	20240206	2430	1.65	20240731	3065	-19.41	20230831	2430	1.65	20240731	0.45	N	002920	500	129 억	2553743	N	N	31	N	N
3	20240731	150142	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	20	2	0.82	53854400	22034	52.06	2435	2480	2430	3165	1705	2435	2444.15	9.84	-144	2458	2446	2438	2426	2418	2442	2422	130	730	500	1750	5	1	25947500	637	6.53	0.21	12	0.08	376.00	11510.00	3065	20230831	-19.90	2430	20240731	1.03	3025	-18.84	20240206	2430	1.03	20240731	3065	-19.90	20230831	2430	1.03	20240731	0.45	N	002920	500	129 억	2553743	N	N	45	N	N
4	20240731	140141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2435	0	3	0.00	46449005	19005	44.90	2435	2480	2430	3165	1705	2435	2444.04	9.84	3	2458	2446	2438	2426	2418	2442	2422	130	730	500	1750	5	1	25947500	632	6.48	0.21	12	0.07	376.00	11510.00	3065	20230831	-20.55	2430	20240731	0.21	3025	-19.50	20240206	2430	0.21	20240731	3065	-20.55	20230831	2430	0.21	20240731	0.45	N	002920	500	129 억	2553743	N	N	45	N	N
5	20240731	130141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2445	10	2	0.41	29875740	12212	28.85	2435	2480	2430	3165	1705	2435	2446.42	9.84	-12	2458	2446	2438	2426	2418	2442	2422	130	730	500	1750	5	1	25947500	634	6.50	0.21	12	0.05	376.00	11510.00	3065	20230831	-20.23	2430	20240731	0.62	3025	-19.17	20240206	2430	0.62	20240731	3065	-20.23	20230831	2430	0.62	20240731	0.45	N	002920	500	129 억	2553743	N	N	45	N	N
6	20240731	120142	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2450	15	2	0.62	23545925	9624	22.74	2435	2480	2430	3165	1705	2435	2446.58	9.84	-12	2458	2446	2438	2426	2418	2442	2422	130	730	500	1750	5	1	25947500	636	6.52	0.21	12	0.04	376.00	11510.00	3065	20230831	-20.07	2430	20240731	0.82	3025	-19.01	20240206	2430	0.82	20240731	3065	-20.07	20230831	2430	0.82	20240731	0.45	N	002920	500	129 억	2553743	N	N	45	N	N
7	20240731	110141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	20	2	0.82	17362175	7099	16.77	2435	2480	2430	3165	1705	2435	2445.72	9.84	-14	2458	2446	2438	2426	2418	2442	2422	130	730	500	1750	5	1	25947500	637	6.53	0.21	12	0.03	376.00	11510.00	3065	20230831	-19.90	2430	20240731	1.03	3025	-18.84	20240206	2430	1.03	20240731	3065	-19.90	20230831	2430	1.03	20240731	0.45	N	002920	500	129 억	2553743	N	N	45	N	N
8	20240731	100140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2435	0	3	0.00	4853690	1993	4.71	2435	2445	2430	3165	1705	2435	2435.37	9.84	18	2458	2446	2438	2426	2418	2442	2422	130	730	500	1750	5	1	25947500	632	6.48	0.21	12	0.01	376.00	11510.00	3065	20230831	-20.55	2430	20240731	0.21	3025	-19.50	20240206	2430	0.21	20240731	3065	-20.55	20230831	2430	0.21	20240731	0.45	N	002920	500	129 억	2553743	N	N	45	N	N
9	20240731	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2435	0	3	0.00	2018615	829	1.96	2435	2435	2435	3165	1705	2435	2435.00	9.84	17	2458	2446	2438	2426	2418	2442	2422	130	730	500	1750	5	1	25947500	632	6.48	0.21	12	0.00	376.00	11510.00	3065	20230831	-20.55	2430	20240729	0.21	3025	-19.50	20240206	2430	0.21	20240729	3065	-20.55	20230831	2430	0.21	20240729	0.45	N	002920	500	129 억	2553743	N	N	45	N	N
10	20240730	160138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2435	-20	5	-0.81	103151890	42323	50.79	2450	2450	2430	3190	1720	2455	2437.25	9.84	-302	2491	2472	2451	2432	2411	2462	2422	130	735	500	1760	5	1	25947500	632	6.48	0.21	12	0.16	376.00	11510.00	3065	20230831	-20.55	2430	20240730	0.21	3025	-19.50	20240206	2430	0.21	20240730	3065	-20.55	20230831	2430	0.21	20240730	0.45	N	002920	500	129 억	2553882	N	N	45	N	N
11	20240730	150140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2430	-25	5	-1.02	100495355	41232	49.49	2450	2450	2430	3190	1720	2455	2437.31	9.84	-221	2491	2472	2451	2432	2411	2462	2422	130	735	500	1760	5	1	25947500	631	6.46	0.21	12	0.16	376.00	11510.00	3065	20230831	-20.72	2430	20240730	0.00	3025	-19.67	20240206	2430	0.00	20240730	3065	-20.72	20230831	2430	0.00	20240730	0.45	N	002920	500	129 억	2553882	N	N	0	N	N
12	20240730	140139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2440	-15	5	-0.61	84401635	34623	41.55	2450	2450	2430	3190	1720	2455	2437.73	9.84	-147	2491	2472	2451	2432	2411	2462	2422	130	735	500	1760	5	1	25947500	633	6.49	0.21	12	0.13	376.00	11510.00	3065	20230831	-20.39	2430	20240730	0.41	3025	-19.34	20240206	2430	0.41	20240730	3065	-20.39	20230831	2430	0.41	20240730	0.45	N	002920	500	129 억	2553882	N	N	0	N	N
13	20240730	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2440	-15	5	-0.61	45026775	18451	22.14	2450	2450	2435	3190	1720	2455	2440.34	9.84	-129	2491	2472	2451	2432	2411	2462	2422	130	735	500	1760	5	1	25947500	633	6.49	0.21	12	0.07	376.00	11510.00	3065	20230831	-20.39	2430	20240729	0.41	3025	-19.34	20240206	2430	0.41	20240729	3065	-20.39	20230831	2430	0.41	20240729	0.45	N	002920	500	129 억	2553882	N	N	0	N	N
14	20240730	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2435	-20	5	-0.81	35247735	14435	17.32	2450	2450	2435	3190	1720	2455	2441.82	9.84	-129	2491	2472	2451	2432	2411	2462	2422	130	735	500	1760	5	1	25947500	632	6.48	0.21	12	0.06	376.00	11510.00	3065	20230831	-20.55	2430	20240729	0.21	3025	-19.50	20240206	2430	0.21	20240729	3065	-20.55	20230831	2430	0.21	20240729	0.45	N	002920	500	129 억	2553882	N	N	0	N	N
15	20240730	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2445	-10	5	-0.41	22295220	9127	10.95	2450	2450	2440	3190	1720	2455	2442.78	9.84	-131	2491	2472	2451	2432	2411	2462	2422	130	735	500	1760	5	1	25947500	634	6.50	0.21	12	0.04	376.00	11510.00	3065	20230831	-20.23	2430	20240729	0.62	3025	-19.17	20240206	2430	0.62	20240729	3065	-20.23	20230831	2430	0.62	20240729	0.45	N	002920	500	129 억	2553882	N	N	0	N	N
16	20240730	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2445	-10	5	-0.41	9414110	3848	4.62	2450	2450	2440	3190	1720	2455	2446.49	9.84	-133	2491	2472	2451	2432	2411	2462	2422	130	735	500	1760	5	1	25947500	634	6.50	0.21	12	0.01	376.00	11510.00	3065	20230831	-20.23	2430	20240729	0.62	3025	-19.17	20240206	2430	0.62	20240729	3065	-20.23	20230831	2430	0.62	20240729	0.45	N	002920	500	129 억	2553882	N	N	0	N	N
17	20240730	090140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2450	-5	5	-0.20	2530850	1033	1.24	2450	2450	2450	3190	1720	2455	2450.00	9.84	-150	2491	2472	2451	2432	2411	2462	2422	130	735	500	1760	5	1	25947500	636	6.52	0.21	12	0.00	376.00	11510.00	3065	20230831	-20.07	2430	20240729	0.82	3025	-19.01	20240206	2430	0.82	20240729	3065	-20.07	20230831	2430	0.82	20240729	0.45	N	002920	500	129 억	2553882	N	N	0	N	N
18	20240729	160139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	0	3	0.00	203481120	83264	599.67	2460	2470	2430	3190	1720	2455	2443.80	9.84	42	2485	2470	2455	2440	2425	2470	2440	130	735	500	1760	5	1	25947500	637	6.53	0.21	12	0.32	376.00	11510.00	3065	20230831	-19.90	2430	20240729	1.03	3025	-18.84	20240206	2430	1.03	20240729	3065	-19.90	20230831	2430	1.03	20240729	0.45	N	002920	500	129 억	2553840	N	N	2	N	N
19	20240729	150139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2440	-15	5	-0.61	168427705	68866	495.97	2460	2470	2435	3190	1720	2455	2445.73	9.84	42	2485	2470	2455	2440	2425	2470	2440	130	735	500	1760	5	1	25947500	633	6.49	0.21	12	0.27	376.00	11510.00	3065	20230831	-20.39	2435	20240729	0.21	3025	-19.34	20240206	2435	0.21	20240729	3065	-20.39	20230831	2435	0.21	20240729	0.45	N	002920	500	129 억	2553840	N	N	2	N	N
20	20240729	140138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2445	-10	5	-0.41	54794495	22359	161.03	2460	2470	2445	3190	1720	2455	2450.67	9.84	20	2485	2470	2455	2440	2425	2470	2440	130	735	500	1760	5	1	25947500	634	6.50	0.21	12	0.09	376.00	11510.00	3065	20230831	-20.23	2440	20240725	0.20	3025	-19.17	20240206	2440	0.20	20240725	3065	-20.23	20230831	2440	0.20	20240725	0.45	N	002920	500	129 억	2553840	N	N	2	N	N
21	20240729	130140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2450	-5	5	-0.20	32989420	13444	96.82	2460	2470	2445	3190	1720	2455	2453.84	9.84	41	2485	2470	2455	2440	2425	2470	2440	130	735	500	1760	5	1	25947500	636	6.52	0.21	12	0.05	376.00	11510.00	3065	20230831	-20.07	2440	20240725	0.41	3025	-19.01	20240206	2440	0.41	20240725	3065	-20.07	20230831	2440	0.41	20240725	0.45	N	002920	500	129 억	2553840	N	N	2	N	N
22	20240729	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2455	0	3	0.00	17167345	6984	50.30	2460	2470	2450	3190	1720	2455	2458.10	9.84	41	2485	2470	2455	2440	2425	2470	2440	130	735	500	1760	5	1	25947500	637	6.53	0.21	12	0.03	376.00	11510.00	3065	20230831	-19.90	2440	20240725	0.61	3025	-18.84	20240206	2440	0.61	20240725	3065	-19.90	20230831	2440	0.61	20240725	0.45	N	002920	500	129 억	2553840	N	N	2	N	N
23	20240729	110140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2460	5	2	0.20	12383980	5036	36.27	2460	2470	2450	3190	1720	2455	2459.09	9.84	40	2485	2470	2455	2440	2425	2470	2440	130	735	500	1760	5	1	25947500	638	6.54	0.21	12	0.02	376.00	11510.00	3065	20230831	-19.74	2440	20240725	0.82	3025	-18.68	20240206	2440	0.82	20240725	3065	-19.74	20230831	2440	0.82	20240725	0.45	N	002920	500	129 억	2553840	N	N	2	N	N
24	20240729	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2465	10	2	0.41	6068315	2471	17.80	2460	2470	2450	3190	1720	2455	2455.81	9.84	37	2485	2470	2455	2440	2425	2470	2440	130	735	500	1760	5	1	25947500	640	6.56	0.21	12	0.01	376.00	11510.00	3065	20230831	-19.58	2440	20240725	1.02	3025	-18.51	20240206	2440	1.02	20240725	3065	-19.58	20230831	2440	1.02	20240725	0.45	N	002920	500	129 억	2553840	N	N	2	N	N
25	20240729	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2455	0	3	0.00	665570	271	1.95	2460	2460	2455	3190	1720	2455	2455.98	9.84	18	2485	2470	2455	2440	2425	2470	2440	130	735	500	1760	5	1	25947500	637	6.53	0.21	12	0.00	376.00	11510.00	3065	20230831	-19.90	2440	20240725	0.61	3025	-18.84	20240206	2440	0.61	20240725	3065	-19.90	20230831	2440	0.61	20240725	0.45	N	002920	500	129 억	2553840	N	N	2	N	N
26	20240726	160137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	0	3	0.00	34025660	13884	18.19	2455	2470	2440	3190	1720	2455	2450.71	9.87	-6297	2525	2490	2465	2430	2405	2477	2417	130	735	500	1760	5	1	25947500	637	6.53	0.21	12	0.05	376.00	11510.00	3065	20230831	-19.90	2440	20240726	0.61	3025	-18.84	20240206	2440	0.61	20240726	3065	-19.90	20230831	2440	0.61	20240726	0.45	N	002920	500	129 억	2560137	N	N	2	N	N
27	20240726	150138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2465	10	2	0.41	33040695	13483	17.66	2455	2470	2440	3190	1720	2455	2450.54	9.87	-6222	2525	2490	2465	2430	2405	2477	2417	130	735	500	1760	5	1	25947500	640	6.56	0.21	12	0.05	376.00	11510.00	3065	20230831	-19.58	2440	20240726	1.02	3025	-18.51	20240206	2440	1.02	20240726	3065	-19.58	20230831	2440	1.02	20240726	0.45	N	002920	500	129 억	2560137	N	N	1	N	N
28	20240726	140139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2450	-5	5	-0.20	31327615	12785	16.75	2455	2470	2440	3190	1720	2455	2450.34	9.87	-5815	2525	2490	2465	2430	2405	2477	2417	130	735	500	1760	5	1	25947500	636	6.52	0.21	12	0.05	376.00	11510.00	3065	20230831	-20.07	2440	20240726	0.41	3025	-19.01	20240206	2440	0.41	20240726	3065	-20.07	20230831	2440	0.41	20240726	0.45	N	002920	500	129 억	2560137	N	N	1	N	N
29	20240726	130139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	0	3	0.00	19912200	8128	10.65	2455	2470	2440	3190	1720	2455	2449.83	9.87	-4170	2525	2490	2465	2430	2405	2477	2417	130	735	500	1760	5	1	25947500	637	6.53	0.21	12	0.03	376.00	11510.00	3065	20230831	-19.90	2440	20240726	0.61	3025	-18.84	20240206	2440	0.61	20240726	3065	-19.90	20230831	2440	0.61	20240726	0.45	N	002920	500	129 억	2560137	N	N	1	N	N
30	20240726	120138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	0	3	0.00	18451470	7533	9.87	2455	2470	2440	3190	1720	2455	2449.42	9.87	-3711	2525	2490	2465	2430	2405	2477	2417	130	735	500	1760	5	1	25947500	637	6.53	0.21	12	0.03	376.00	11510.00	3065	20230831	-19.90	2440	20240726	0.61	3025	-18.84	20240206	2440	0.61	20240726	3065	-19.90	20230831	2440	0.61	20240726	0.45	N	002920	500	129 억	2560137	N	N	1	N	N
31	20240726	110137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2445	-10	5	-0.41	14354075	5864	7.68	2455	2470	2440	3190	1720	2455	2447.83	9.87	-2529	2525	2490	2465	2430	2405	2477	2417	130	735	500	1760	5	1	25947500	634	6.50	0.21	12	0.02	376.00	11510.00	3065	20230831	-20.23	2440	20240726	0.20	3025	-19.17	20240206	2440	0.20	20240726	3065	-20.23	20230831	2440	0.20	20240726	0.45	N	002920	500	129 억	2560137	N	N	1	N	N
32	20240726	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2450	-5	5	-0.20	6508440	2656	3.48	2455	2470	2450	3190	1720	2455	2450.47	9.87	-600	2525	2490	2465	2430	2405	2477	2417	130	735	500	1760	5	1	25947500	636	6.52	0.21	12	0.01	376.00	11510.00	3065	20230831	-20.07	2440	20240725	0.41	3025	-19.01	20240206	2440	0.41	20240725	3065	-20.07	20230831	2440	0.41	20240725	0.45	N	002920	500	129 억	2560137	N	N	1	N	N
33	20240726	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2455	0	3	0.00	61375	25	0.03	2455	2455	2455	3190	1720	2455	2455.00	9.87	-3	2525	2490	2465	2430	2405	2477	2417	130	735	500	1760	5	1	25947500	637	6.53	0.21	12	0.00	376.00	11510.00	3065	20230831	-19.90	2440	20240725	0.61	3025	-18.84	20240206	2440	0.61	20240725	3065	-19.90	20230831	2440	0.61	20240725	0.45	N	002920	500	129 억	2560137	N	N	1	N	N
34	20240725	160138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	-45	5	-1.80	187146940	76215	502.41	2500	2500	2440	3250	1750	2500	2455.51	9.86	420	2533	2516	2498	2481	2463	2525	2490	130	750	500	1800	5	1	25947500	637	6.53	0.21	12	0.29	376.00	11510.00	3065	20230831	-19.90	2440	20240725	0.61	3025	-18.84	20240206	2440	0.61	20240725	3065	-19.90	20230831	2440	0.61	20240725	0.45	N	002920	500	129 억	2559717	N	N	1	N	N
35	20240725	150139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	-45	5	-1.80	176708580	71968	474.41	2500	2500	2440	3250	1750	2500	2455.38	9.86	842	2533	2516	2498	2481	2463	2525	2490	130	750	500	1800	5	1	25947500	637	6.53	0.21	12	0.28	376.00	11510.00	3065	20230831	-19.90	2440	20240725	0.61	3025	-18.84	20240206	2440	0.61	20240725	3065	-19.90	20230831	2440	0.61	20240725	0.45	N	002920	500	129 억	2559717	N	N	2	N	N
36	20240725	140139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2465	-35	5	-1.40	168214105	68505	451.58	2500	2500	2440	3250	1750	2500	2455.50	9.86	843	2533	2516	2498	2481	2463	2525	2490	130	750	500	1800	5	1	25947500	640	6.56	0.21	12	0.26	376.00	11510.00	3065	20230831	-19.58	2440	20240725	1.02	3025	-18.51	20240206	2440	1.02	20240725	3065	-19.58	20230831	2440	1.02	20240725	0.45	N	002920	500	129 억	2559717	N	N	2	N	N
37	20240725	130138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	-45	5	-1.80	153329280	62447	411.65	2500	2500	2440	3250	1750	2500	2455.35	9.86	843	2533	2516	2498	2481	2463	2525	2490	130	750	500	1800	5	1	25947500	637	6.53	0.21	12	0.24	376.00	11510.00	3065	20230831	-19.90	2440	20240725	0.61	3025	-18.84	20240206	2440	0.61	20240725	3065	-19.90	20230831	2440	0.61	20240725	0.45	N	002920	500	129 억	2559717	N	N	2	N	N
38	20240725	120139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2455	-45	5	-1.80	135385440	55138	363.47	2500	2500	2440	3250	1750	2500	2455.39	9.86	843	2533	2516	2498	2481	2463	2525	2490	130	750	500	1800	5	1	25947500	637	6.53	0.21	12	0.21	376.00	11510.00	3065	20230831	-19.90	2440	20240725	0.61	3025	-18.84	20240206	2440	0.61	20240725	3065	-19.90	20230831	2440	0.61	20240725	0.45	N	002920	500	129 억	2559717	N	N	2	N	N
39	20240725	110138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2465	-35	5	-1.40	94275420	38413	253.22	2500	2500	2440	3250	1750	2500	2454.26	9.86	432	2533	2516	2498	2481	2463	2525	2490	130	750	500	1800	5	1	25947500	640	6.56	0.21	12	0.15	376.00	11510.00	3065	20230831	-19.58	2440	20240725	1.02	3025	-18.51	20240206	2440	1.02	20240725	3065	-19.58	20230831	2440	1.02	20240725	0.45	N	002920	500	129 억	2559717	N	N	2	N	N
40	20240725	100138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2445	-55	5	-2.20	43033205	17484	115.25	2500	2500	2445	3250	1750	2500	2461.29	9.86	448	2533	2516	2498	2481	2463	2525	2490	130	750	500	1800	5	1	25947500	634	6.50	0.21	12	0.07	376.00	11510.00	3065	20230831	-20.23	2445	20240725	0.00	3025	-19.17	20240206	2445	0.00	20240725	3065	-20.23	20230831	2445	0.00	20240725	0.45	N	002920	500	129 억	2559717	N	N	2	N	N
41	20240725	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	-5	5	-0.20	344970	138	0.91	2500	2500	2495	3250	1750	2500	2499.78	9.86	-25	2533	2516	2498	2481	2463	2525	2490	130	750	500	1800	5	1	25947500	647	6.64	0.22	12	0.00	376.00	11510.00	3065	20230831	-18.60	2470	20240723	1.01	3025	-17.52	20240206	2470	1.01	20240723	3065	-18.60	20230831	2470	1.01	20240723	0.45	N	002920	500	129 억	2559717	N	N	2	N	N
42	20240724	160137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2500	0	3	0.00	37857195	15170	48.73	2490	2515	2480	3250	1750	2500	2495.53	9.89	-5832	2546	2522	2496	2472	2446	2535	2485	130	750	500	1800	5	1	25947500	649	6.65	0.22	12	0.06	376.00	11510.00	3100	20230718	-19.35	2470	20240723	1.21	3025	-17.36	20240206	2470	1.21	20240723	3065	-18.43	20230831	2470	1.21	20240723	0.45	N	002920	500	129 억	2565601	N	N	2	N	N
43	20240724	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	-5	5	-0.20	36292285	14542	46.71	2490	2515	2480	3250	1750	2500	2495.69	9.89	-5830	2546	2522	2496	2472	2446	2535	2485	130	750	500	1800	5	1	25947500	647	6.64	0.22	12	0.06	376.00	11510.00	3100	20230718	-19.52	2470	20240723	1.01	3025	-17.52	20240206	2470	1.01	20240723	3065	-18.60	20230831	2470	1.01	20240723	0.45	N	002920	500	129 억	2565601	N	N	6	N	N
44	20240724	140138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	-5	5	-0.20	24367855	9758	31.34	2490	2515	2480	3250	1750	2500	2497.22	9.89	-4041	2546	2522	2496	2472	2446	2535	2485	130	750	500	1800	5	1	25947500	647	6.64	0.22	12	0.04	376.00	11510.00	3100	20230718	-19.52	2470	20240723	1.01	3025	-17.52	20240206	2470	1.01	20240723	3065	-18.60	20230831	2470	1.01	20240723	0.45	N	002920	500	129 억	2565601	N	N	6	N	N
45	20240724	130137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	5	2	0.20	16599240	6640	21.33	2490	2515	2490	3250	1750	2500	2499.89	9.89	-2938	2546	2522	2496	2472	2446	2535	2485	130	750	500	1800	5	1	25947500	650	6.66	0.22	12	0.03	376.00	11510.00	3100	20230718	-19.19	2470	20240723	1.42	3025	-17.19	20240206	2470	1.42	20240723	3065	-18.27	20230831	2470	1.42	20240723	0.45	N	002920	500	129 억	2565601	N	N	6	N	N
46	20240724	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	-5	5	-0.20	16574190	6630	21.30	2490	2515	2490	3250	1750	2500	2499.88	9.89	-2938	2546	2522	2496	2472	2446	2535	2485	130	750	500	1800	5	1	25947500	647	6.64	0.22	12	0.03	376.00	11510.00	3100	20230718	-19.52	2470	20240723	1.01	3025	-17.52	20240206	2470	1.01	20240723	3065	-18.60	20230831	2470	1.01	20240723	0.45	N	002920	500	129 억	2565601	N	N	6	N	N
47	20240724	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	5	2	0.20	16571695	6629	21.29	2490	2515	2490	3250	1750	2500	2499.88	9.89	-2938	2546	2522	2496	2472	2446	2535	2485	130	750	500	1800	5	1	25947500	650	6.66	0.22	12	0.03	376.00	11510.00	3100	20230718	-19.19	2470	20240723	1.42	3025	-17.19	20240206	2470	1.42	20240723	3065	-18.27	20230831	2470	1.42	20240723	0.45	N	002920	500	129 억	2565601	N	N	6	N	N
48	20240724	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	-5	5	-0.20	6885420	2760	8.87	2490	2500	2490	3250	1750	2500	2494.72	9.89	-981	2546	2522	2496	2472	2446	2535	2485	130	750	500	1800	5	1	25947500	647	6.64	0.22	12	0.01	376.00	11510.00	3100	20230718	-19.52	2470	20240723	1.01	3025	-17.52	20240206	2470	1.01	20240723	3065	-18.60	20230831	2470	1.01	20240723	0.45	N	002920	500	129 억	2565601	N	N	6	N	N
49	20240724	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2490	-10	5	-0.40	181770	73	0.23	2490	2490	2490	3250	1750	2500	2490.00	9.89	-10	2546	2522	2496	2472	2446	2535	2485	130	750	500	1800	5	1	25947500	646	6.62	0.22	12	0.00	376.00	11510.00	3100	20230718	-19.68	2470	20240723	0.81	3025	-17.69	20240206	2470	0.81	20240723	3065	-18.76	20230831	2470	0.81	20240723	0.45	N	002920	500	129 억	2565601	N	N	6	N	N
50	20240723	160138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2500	20	2	0.81	77608875	31130	182.35	2495	2520	2470	3220	1740	2480	2493.06	9.90	-2886	2540	2510	2495	2465	2450	2502	2457	130	740	500	1780	5	1	25947500	649	6.65	0.22	12	0.12	376.00	11510.00	3110	20230717	-19.61	2470	20240723	1.21	3025	-17.36	20240206	2470	1.21	20240723	3065	-18.43	20230831	2470	1.21	20240723	0.45	N	002920	500	129 억	2568487	N	N	6	N	N
51	20240723	150140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2500	20	2	0.81	72927320	29247	171.32	2495	2520	2470	3220	1740	2480	2493.50	9.90	-2885	2540	2510	2495	2465	2450	2502	2457	130	740	500	1780	5	1	25947500	649	6.65	0.22	12	0.11	376.00	11510.00	3110	20230717	-19.61	2470	20240723	1.21	3025	-17.36	20240206	2470	1.21	20240723	3065	-18.43	20230831	2470	1.21	20240723	0.45	N	002920	500	129 억	2568487	N	N	0	N	N
52	20240723	140136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2510	30	2	1.21	72922320	29245	171.30	2495	2520	2470	3220	1740	2480	2493.50	9.90	-2885	2540	2510	2495	2465	2450	2502	2457	130	740	500	1780	5	1	25947500	651	6.68	0.22	12	0.11	376.00	11510.00	3110	20230717	-19.29	2470	20240723	1.62	3025	-17.02	20240206	2470	1.62	20240723	3065	-18.11	20230831	2470	1.62	20240723	0.45	N	002920	500	129 억	2568487	N	N	0	N	N
53	20240723	130137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2510	30	2	1.21	72844795	29214	171.12	2495	2520	2470	3220	1740	2480	2493.49	9.90	-2885	2540	2510	2495	2465	2450	2502	2457	130	740	500	1780	5	1	25947500	651	6.68	0.22	12	0.11	376.00	11510.00	3110	20230717	-19.29	2470	20240723	1.62	3025	-17.02	20240206	2470	1.62	20240723	3065	-18.11	20230831	2470	1.62	20240723	0.45	N	002920	500	129 억	2568487	N	N	0	N	N
54	20240723	120139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2510	30	2	1.21	67410640	27049	158.44	2495	2520	2470	3220	1740	2480	2492.17	9.90	-2764	2540	2510	2495	2465	2450	2502	2457	130	740	500	1780	5	1	25947500	651	6.68	0.22	12	0.10	376.00	11510.00	3110	20230717	-19.29	2470	20240723	1.62	3025	-17.02	20240206	2470	1.62	20240723	3065	-18.11	20230831	2470	1.62	20240723	0.45	N	002920	500	129 억	2568487	N	N	0	N	N
55	20240723	110138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2475	-5	5	-0.20	18395540	7423	43.48	2495	2495	2475	3220	1740	2480	2478.18	9.90	260	2540	2510	2495	2465	2450	2502	2457	130	740	500	1780	5	1	25947500	642	6.58	0.22	12	0.03	376.00	11510.00	3110	20230717	-20.42	2475	20240723	0.00	3025	-18.18	20240206	2475	0.00	20240723	3065	-19.25	20230831	2475	0.00	20240723	0.45	N	002920	500	129 억	2568487	N	N	0	N	N
56	20240723	100138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2490	10	2	0.40	11909095	4806	28.15	2495	2495	2475	3220	1740	2480	2477.96	9.90	99	2540	2510	2495	2465	2450	2502	2457	130	740	500	1780	5	1	25947500	646	6.62	0.22	12	0.02	376.00	11510.00	3110	20230717	-19.94	2475	20240723	0.61	3025	-17.69	20240206	2475	0.61	20240723	3065	-18.76	20230831	2475	0.61	20240723	0.45	N	002920	500	129 억	2568487	N	N	0	N	N
57	20240723	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2495	15	2	0.60	74850	30	0.18	2495	2495	2495	3220	1740	2480	2495.00	9.90	-4	2540	2510	2495	2465	2450	2502	2457	130	740	500	1780	5	1	25947500	647	6.64	0.22	12	0.00	376.00	11510.00	3110	20230717	-19.77	2480	20240722	0.60	3025	-17.52	20240206	2480	0.60	20240722	3065	-18.60	20230831	2480	0.60	20240722	0.45	N	002920	500	129 억	2568487	N	N	0	N	N
58	20240722	160138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2480	-45	5	-1.78	42489180	17072	283.45	2520	2525	2480	3280	1770	2525	2488.82	9.90	-2	2551	2537	2516	2502	2481	2527	2492	130	755	500	1810	5	1	25947500	643	6.60	0.22	12	0.07	376.00	11510.00	3120	20230714	-20.51	2480	20240722	0.00	3025	-18.02	20240206	2480	0.00	20240722	3065	-19.09	20230831	2480	0.00	20240722	0.45	N	002920	500	129 억	2568489	N	N	0	N	N
59	20240722	150138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2485	-40	5	-1.58	41044075	16490	273.78	2520	2525	2480	3280	1770	2525	2489.03	9.90	-1	2551	2537	2516	2502	2481	2527	2492	130	755	500	1810	5	1	25947500	645	6.61	0.22	12	0.06	376.00	11510.00	3120	20230714	-20.35	2480	20240722	0.20	3025	-17.85	20240206	2480	0.20	20240722	3065	-18.92	20230831	2480	0.20	20240722	0.45	N	002920	500	129 억	2568489	N	N	0	N	N
60	20240722	140139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2490	-35	5	-1.39	36943060	14837	246.34	2520	2525	2480	3280	1770	2525	2489.93	9.90	-1	2551	2537	2516	2502	2481	2527	2492	130	755	500	1810	5	1	25947500	646	6.62	0.22	12	0.06	376.00	11510.00	3120	20230714	-20.19	2480	20240722	0.40	3025	-17.69	20240206	2480	0.40	20240722	3065	-18.76	20230831	2480	0.40	20240722	0.45	N	002920	500	129 억	2568489	N	N	0	N	N
61	20240722	130136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2495	-30	5	-1.19	36665155	14725	244.48	2520	2525	2480	3280	1770	2525	2489.99	9.90	-1	2551	2537	2516	2502	2481	2527	2492	130	755	500	1810	5	1	25947500	647	6.64	0.22	12	0.06	376.00	11510.00	3120	20230714	-20.03	2480	20240722	0.60	3025	-17.52	20240206	2480	0.60	20240722	3065	-18.60	20230831	2480	0.60	20240722	0.45	N	002920	500	129 억	2568489	N	N	0	N	N
62	20240722	120137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2490	-35	5	-1.39	30359285	12188	202.36	2520	2525	2480	3280	1770	2525	2490.92	9.90	-1	2551	2537	2516	2502	2481	2527	2492	130	755	500	1810	5	1	25947500	646	6.62	0.22	12	0.05	376.00	11510.00	3120	20230714	-20.19	2480	20240722	0.40	3025	-17.69	20240206	2480	0.40	20240722	3065	-18.76	20230831	2480	0.40	20240722	0.45	N	002920	500	129 억	2568489	N	N	0	N	N
63	20240722	110138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2490	-35	5	-1.39	20948095	8398	139.43	2520	2525	2485	3280	1770	2525	2494.41	9.90	-1	2551	2537	2516	2502	2481	2527	2492	130	755	500	1810	5	1	25947500	646	6.62	0.22	12	0.03	376.00	11510.00	3120	20230714	-20.19	2485	20240722	0.20	3025	-17.69	20240206	2485	0.20	20240722	3065	-18.76	20230831	2485	0.20	20240722	0.45	N	002920	500	129 억	2568489	N	N	0	N	N
64	20240722	100138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2500	-25	5	-0.99	9265345	3708	61.56	2520	2525	2495	3280	1770	2525	2498.74	9.90	-1	2551	2537	2516	2502	2481	2527	2492	130	755	500	1810	5	1	25947500	649	6.65	0.22	12	0.01	376.00	11510.00	3120	20230714	-19.87	2495	20240722	0.20	3025	-17.36	20240206	2495	0.20	20240722	3065	-18.43	20230831	2495	0.20	20240722	0.45	N	002920	500	129 억	2568489	N	N	0	N	N
65	20240722	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	0	3	0.00	25205	10	0.17	2520	2525	2520	3280	1770	2525	2520.50	9.90	-1	2551	2537	2516	2502	2481	2527	2492	130	755	500	1810	5	1	25947500	655	6.72	0.22	12	0.00	376.00	11510.00	3120	20230714	-19.07	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3065	-17.62	20230831	2495	1.20	20240708	0.45	N	002920	500	129 억	2568489	N	N	0	N	N
66	20240719	160137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2525	-5	5	-0.20	14996825	5973	80.21	2530	2530	2495	3285	1775	2530	2510.77	9.90	-17	2546	2537	2521	2512	2496	2542	2517	130	755	500	1820	5	1	25947500	655	6.72	0.22	12	0.02	376.00	11510.00	3145	20230713	-19.71	2495	20240719	1.20	3025	-16.53	20240206	2495	1.20	20240719	3065	-17.62	20230831	2495	1.20	20240719	0.45	N	002920	500	129 억	2568523	N	N	6	N	N
67	20240719	150137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2520	-10	5	-0.40	14562805	5801	77.90	2530	2530	2495	3285	1775	2530	2510.40	9.90	-17	2546	2537	2521	2512	2496	2542	2517	130	755	500	1820	5	1	25947500	654	6.70	0.22	12	0.02	376.00	11510.00	3145	20230713	-19.87	2495	20240719	1.00	3025	-16.69	20240206	2495	1.00	20240719	3065	-17.78	20230831	2495	1.00	20240719	0.45	N	002920	500	129 억	2568523	N	N	6	N	N
68	20240719	140137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2525	-5	5	-0.20	14381235	5729	76.93	2530	2530	2495	3285	1775	2530	2510.25	9.90	-17	2546	2537	2521	2512	2496	2542	2517	130	755	500	1820	5	1	25947500	655	6.72	0.22	12	0.02	376.00	11510.00	3145	20230713	-19.71	2495	20240719	1.20	3025	-16.53	20240206	2495	1.20	20240719	3065	-17.62	20230831	2495	1.20	20240719	0.45	N	002920	500	129 억	2568523	N	N	6	N	N
69	20240719	130136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2515	-15	5	-0.59	10854955	4331	58.16	2530	2530	2495	3285	1775	2530	2506.34	9.90	14	2546	2537	2521	2512	2496	2542	2517	130	755	500	1820	5	1	25947500	653	6.69	0.22	12	0.02	376.00	11510.00	3145	20230713	-20.03	2495	20240719	0.80	3025	-16.86	20240206	2495	0.80	20240719	3065	-17.94	20230831	2495	0.80	20240719	0.45	N	002920	500	129 억	2568523	N	N	6	N	N
70	20240719	120135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2510	-20	5	-0.79	10852440	4330	58.14	2530	2530	2495	3285	1775	2530	2506.34	9.90	14	2546	2537	2521	2512	2496	2542	2517	130	755	500	1820	5	1	25947500	651	6.68	0.22	12	0.02	376.00	11510.00	3145	20230713	-20.19	2495	20240719	0.60	3025	-17.02	20240206	2495	0.60	20240719	3065	-18.11	20230831	2495	0.60	20240719	0.45	N	002920	500	129 억	2568523	N	N	6	N	N
71	20240719	110137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2515	-15	5	-0.59	10638970	4245	57.00	2530	2530	2495	3285	1775	2530	2506.24	9.90	16	2546	2537	2521	2512	2496	2542	2517	130	755	500	1820	5	1	25947500	653	6.69	0.22	12	0.02	376.00	11510.00	3145	20230713	-20.03	2495	20240719	0.80	3025	-16.86	20240206	2495	0.80	20240719	3065	-17.94	20230831	2495	0.80	20240719	0.45	N	002920	500	129 억	2568523	N	N	6	N	N
72	20240719	100131	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	-5	5	-0.20	6002190	2393	32.13	2530	2530	2500	3285	1775	2530	2508.23	9.90	16	2546	2537	2521	2512	2496	2542	2517	130	755	500	1820	5	1	25947500	655	6.72	0.22	12	0.01	376.00	11510.00	3145	20230713	-19.71	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3065	-17.62	20230831	2495	1.20	20240708	0.45	N	002920	500	129 억	2568523	N	N	6	N	N
73	20240719	090144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2530	0	3	0.00	270710	107	1.44	2530	2530	2530	3285	1775	2530	2530.00	9.90	0	2546	2537	2521	2512	2496	2542	2517	130	755	500	1820	5	1	25947500	656	6.73	0.22	12	0.00	376.00	11510.00	3145	20230713	-19.55	2495	20240708	1.40	3025	-16.36	20240206	2495	1.40	20240708	3065	-17.46	20230831	2495	1.40	20240708	0.45	N	002920	500	129 억	2568523	N	N	6	N	N
74	20240718	160135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2530	20	2	0.80	18713375	7447	45.63	2525	2530	2505	3260	1760	2510	2512.86	9.90	0	2533	2521	2513	2501	2493	2517	2497	130	750	500	1800	5	1	25947500	656	6.73	0.22	12	0.03	376.00	11510.00	3150	20230712	-19.68	2495	20240708	1.40	3025	-16.36	20240206	2495	1.40	20240708	3100	-18.39	20230718	2495	1.40	20240708	0.44	N	002920	500	129 억	2568523	N	N	6	N	N
75	20240718	150137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	5	2	0.20	15945950	6350	38.91	2525	2525	2505	3260	1760	2510	2511.17	9.90	0	2533	2521	2513	2501	2493	2517	2497	130	750	500	1800	5	1	25947500	653	6.69	0.22	12	0.02	376.00	11510.00	3150	20230712	-20.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3100	-18.87	20230718	2495	0.80	20240708	0.44	N	002920	500	129 억	2568523	N	N	13	N	N
76	20240718	140136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	5	2	0.20	4608100	1832	11.23	2525	2525	2510	3260	1760	2510	2515.34	9.90	0	2533	2521	2513	2501	2493	2517	2497	130	750	500	1800	5	1	25947500	653	6.69	0.22	12	0.01	376.00	11510.00	3150	20230712	-20.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3100	-18.87	20230718	2495	0.80	20240708	0.44	N	002920	500	129 억	2568523	N	N	13	N	N
77	20240718	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	10	2	0.40	3778125	1502	9.20	2525	2525	2510	3260	1760	2510	2515.40	9.90	0	2533	2521	2513	2501	2493	2517	2497	130	750	500	1800	5	1	25947500	654	6.70	0.22	12	0.01	376.00	11510.00	3150	20230712	-20.00	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3100	-18.71	20230718	2495	1.00	20240708	0.44	N	002920	500	129 억	2568523	N	N	13	N	N
78	20240718	120135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	10	2	0.40	3727725	1482	9.08	2525	2525	2510	3260	1760	2510	2515.33	9.90	0	2533	2521	2513	2501	2493	2517	2497	130	750	500	1800	5	1	25947500	654	6.70	0.22	12	0.01	376.00	11510.00	3150	20230712	-20.00	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3100	-18.71	20230718	2495	1.00	20240708	0.44	N	002920	500	129 억	2568523	N	N	13	N	N
79	20240718	110136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	15	2	0.60	1461755	582	3.57	2525	2525	2510	3260	1760	2510	2511.61	9.90	0	2533	2521	2513	2501	2493	2517	2497	130	750	500	1800	5	1	25947500	655	6.72	0.22	12	0.00	376.00	11510.00	3150	20230712	-19.84	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3100	-18.55	20230718	2495	1.20	20240708	0.44	N	002920	500	129 억	2568523	N	N	13	N	N
80	20240718	100136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	5	2	0.20	1383505	551	3.38	2525	2525	2510	3260	1760	2510	2510.90	9.90	0	2533	2521	2513	2501	2493	2517	2497	130	750	500	1800	5	1	25947500	653	6.69	0.22	12	0.00	376.00	11510.00	3150	20230712	-20.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3100	-18.87	20230718	2495	0.80	20240708	0.44	N	002920	500	129 억	2568523	N	N	13	N	N
81	20240718	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	15	2	0.60	53025	21	0.13	2525	2525	2525	3260	1760	2510	2525.00	9.90	0	2533	2521	2513	2501	2493	2517	2497	130	750	500	1800	5	1	25947500	655	6.72	0.22	12	0.00	376.00	11510.00	3150	20230712	-19.84	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3100	-18.55	20230718	2495	1.20	20240708	0.44	N	002920	500	129 억	2568523	N	N	13	N	N
82	20240717	160139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	-10	5	-0.40	40883120	16287	103.38	2520	2525	2505	3275	1765	2520	2510.17	9.90	-29	2533	2526	2513	2506	2493	2530	2510	130	755	500	1810	5	1	25947500	651	6.68	0.22	12	0.06	376.00	11510.00	3150	20230712	-20.32	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3110	-19.29	20230717	2495	0.60	20240708	0.45	N	002920	500	129 억	2568567	N	N	13	N	N
83	20240717	150140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	-5	5	-0.20	34617160	13791	87.54	2520	2525	2505	3275	1765	2520	2510.13	9.90	-41	2533	2526	2513	2506	2493	2530	2510	130	755	500	1810	5	1	25947500	653	6.69	0.22	12	0.05	376.00	11510.00	3150	20230712	-20.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3110	-19.13	20230717	2495	0.80	20240708	0.45	N	002920	500	129 억	2568567	N	N	11	N	N
84	20240717	140140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	-10	5	-0.40	28875020	11504	73.02	2520	2520	2505	3275	1765	2520	2510.00	9.90	-17	2533	2526	2513	2506	2493	2530	2510	130	755	500	1810	5	1	25947500	651	6.68	0.22	12	0.04	376.00	11510.00	3150	20230712	-20.32	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3110	-19.29	20230717	2495	0.60	20240708	0.45	N	002920	500	129 억	2568567	N	N	11	N	N
85	20240717	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	-5	5	-0.20	28327495	11286	71.64	2520	2520	2505	3275	1765	2520	2509.97	9.90	-17	2533	2526	2513	2506	2493	2530	2510	130	755	500	1810	5	1	25947500	653	6.69	0.22	12	0.04	376.00	11510.00	3150	20230712	-20.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3110	-19.13	20230717	2495	0.80	20240708	0.45	N	002920	500	129 억	2568567	N	N	11	N	N
86	20240717	120140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	-5	5	-0.20	19666995	7831	49.71	2520	2520	2505	3275	1765	2520	2511.43	9.90	-17	2533	2526	2513	2506	2493	2530	2510	130	755	500	1810	5	1	25947500	653	6.69	0.22	12	0.03	376.00	11510.00	3150	20230712	-20.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3110	-19.13	20230717	2495	0.80	20240708	0.45	N	002920	500	129 억	2568567	N	N	11	N	N
87	20240717	110140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	-10	5	-0.40	19148390	7624	48.39	2520	2520	2505	3275	1765	2520	2511.59	9.90	-17	2533	2526	2513	2506	2493	2530	2510	130	755	500	1810	5	1	25947500	651	6.68	0.22	12	0.03	376.00	11510.00	3150	20230712	-20.32	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3110	-19.29	20230717	2495	0.60	20240708	0.45	N	002920	500	129 억	2568567	N	N	11	N	N
88	20240717	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	-10	5	-0.40	9654400	3844	24.40	2520	2520	2510	3275	1765	2520	2511.55	9.90	0	2533	2526	2513	2506	2493	2530	2510	130	755	500	1810	5	1	25947500	651	6.68	0.22	12	0.01	376.00	11510.00	3150	20230712	-20.32	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3110	-19.29	20230717	2495	0.60	20240708	0.45	N	002920	500	129 억	2568567	N	N	11	N	N
89	20240717	090132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	0	3	0.00	556920	221	1.40	2520	2520	2520	3275	1765	2520	2520.00	9.90	0	2533	2526	2513	2506	2493	2530	2510	130	755	500	1810	5	1	25947500	654	6.70	0.22	12	0.00	376.00	11510.00	3150	20230712	-20.00	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3110	-18.97	20230717	2495	1.00	20240708	0.45	N	002920	500	129 억	2568567	N	N	11	N	N
90	20240716	160140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-5	5	-0.20	39382905	15699	208.99	2520	2520	2500	3280	1770	2525	2508.63	9.92	-5861	2541	2532	2521	2512	2501	2537	2517	130	755	500	1810	5	1	25947500	654	6.70	0.22	12	0.06	376.00	11510.00	3150	20230712	-20.00	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3110	-18.97	20230717	2495	1.00	20240708	0.45	N	002920	500	129 억	2574351	N	N	11	N	N
91	20240716	150140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	-10	5	-0.40	22097690	8793	117.05	2520	2520	2505	3280	1770	2525	2513.10	9.92	-53	2541	2532	2521	2512	2501	2537	2517	130	755	500	1810	5	1	25947500	653	6.69	0.22	12	0.03	376.00	11510.00	3150	20230712	-20.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3110	-19.13	20230717	2495	0.80	20240708	0.45	N	002920	500	129 억	2574351	N	N	10	N	N
92	20240716	140141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	-10	5	-0.40	18503965	7361	97.99	2520	2520	2505	3280	1770	2525	2513.78	9.92	-51	2541	2532	2521	2512	2501	2537	2517	130	755	500	1810	5	1	25947500	653	6.69	0.22	12	0.03	376.00	11510.00	3150	20230712	-20.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3110	-19.13	20230717	2495	0.80	20240708	0.45	N	002920	500	129 억	2574351	N	N	10	N	N
93	20240716	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-5	5	-0.20	16022935	6373	84.84	2520	2520	2505	3280	1770	2525	2514.19	9.92	-31	2541	2532	2521	2512	2501	2537	2517	130	755	500	1810	5	1	25947500	654	6.70	0.22	12	0.02	376.00	11510.00	3150	20230712	-20.00	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3110	-18.97	20230717	2495	1.00	20240708	0.45	N	002920	500	129 억	2574351	N	N	10	N	N
94	20240716	120140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	-10	5	-0.40	14516415	5774	76.86	2520	2520	2505	3280	1770	2525	2514.10	9.92	-31	2541	2532	2521	2512	2501	2537	2517	130	755	500	1810	5	1	25947500	653	6.69	0.22	12	0.02	376.00	11510.00	3150	20230712	-20.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3110	-19.13	20230717	2495	0.80	20240708	0.45	N	002920	500	129 억	2574351	N	N	10	N	N
95	20240716	110140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-5	5	-0.20	13258915	5274	70.21	2520	2520	2505	3280	1770	2525	2514.01	9.92	-31	2541	2532	2521	2512	2501	2537	2517	130	755	500	1810	5	1	25947500	654	6.70	0.22	12	0.02	376.00	11510.00	3150	20230712	-20.00	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3110	-18.97	20230717	2495	1.00	20240708	0.45	N	002920	500	129 억	2574351	N	N	10	N	N
96	20240716	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	-15	5	-0.59	12722210	5061	67.37	2520	2520	2505	3280	1770	2525	2513.77	9.92	-30	2541	2532	2521	2512	2501	2537	2517	130	755	500	1810	5	1	25947500	651	6.68	0.22	12	0.02	376.00	11510.00	3150	20230712	-20.32	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3110	-19.29	20230717	2495	0.60	20240708	0.45	N	002920	500	129 억	2574351	N	N	10	N	N
97	20240716	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-5	5	-0.20	131040	52	0.69	2520	2520	2520	3280	1770	2525	2520.00	9.92	-7	2541	2532	2521	2512	2501	2537	2517	130	755	500	1810	5	1	25947500	654	6.70	0.22	12	0.00	376.00	11510.00	3150	20230712	-20.00	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3110	-18.97	20230717	2495	1.00	20240708	0.45	N	002920	500	129 억	2574351	N	N	10	N	N
98	20240715	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	15	2	0.60	18898025	7512	87.60	2510	2530	2510	3260	1760	2510	2515.71	9.92	-302	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	655	6.72	0.22	12	0.03	376.00	11510.00	3170	20230707	-20.35	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3110	-18.81	20230717	2495	1.20	20240708	0.45	N	002920	500	129 억	2574351	N	N	10	N	N
99	20240715	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	5	2	0.20	14742225	5860	68.34	2510	2530	2510	3260	1760	2510	2515.74	9.92	-302	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	653	6.69	0.22	12	0.02	376.00	11510.00	3170	20230707	-20.66	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3110	-19.13	20230717	2495	0.80	20240708	0.45	N	002920	500	129 억	2574351	N	N	6	N	N
100	20240715	140138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	15	2	0.60	12885365	5123	59.74	2510	2530	2510	3260	1760	2510	2515.20	9.92	-300	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	655	6.72	0.22	12	0.02	376.00	11510.00	3170	20230707	-20.35	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3110	-18.81	20230717	2495	1.20	20240708	0.45	N	002920	500	129 억	2574351	N	N	6	N	N
101	20240715	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	15	2	0.60	12850135	5109	59.58	2510	2530	2510	3260	1760	2510	2515.20	9.92	-300	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	655	6.72	0.22	12	0.02	376.00	11510.00	3170	20230707	-20.35	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3110	-18.81	20230717	2495	1.20	20240708	0.45	N	002920	500	129 억	2574351	N	N	6	N	N
102	20240715	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	5	2	0.20	7633985	3035	35.39	2510	2530	2510	3260	1760	2510	2515.32	9.92	0	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	653	6.69	0.22	12	0.01	376.00	11510.00	3170	20230707	-20.66	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3110	-19.13	20230717	2495	0.80	20240708	0.45	N	002920	500	129 억	2574351	N	N	6	N	N
103	20240715	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	10	2	0.40	7495175	2980	34.75	2510	2530	2510	3260	1760	2510	2515.16	9.92	0	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	654	6.70	0.22	12	0.01	376.00	11510.00	3170	20230707	-20.50	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3110	-18.97	20230717	2495	1.00	20240708	0.45	N	002920	500	129 억	2574351	N	N	6	N	N
104	20240715	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	10	2	0.40	4065585	1619	18.88	2510	2525	2510	3260	1760	2510	2511.17	9.92	0	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	654	6.70	0.22	12	0.01	376.00	11510.00	3170	20230707	-20.50	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3110	-18.97	20230717	2495	1.00	20240708	0.45	N	002920	500	129 억	2574351	N	N	6	N	N
105	20240715	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	15	2	0.60	2776525	1106	12.90	2510	2525	2510	3260	1760	2510	2510.42	9.92	0	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	655	6.72	0.22	12	0.00	376.00	11510.00	3170	20230707	-20.35	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3110	-18.81	20230717	2495	1.20	20240708	0.45	N	002920	500	129 억	2574351	N	N	6	N	N
106	20240712	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	-15	5	-0.59	21547355	8575	83.83	2510	2525	2505	3280	1770	2525	2511.90	9.92	-73	2538	2531	2518	2511	2498	2535	2515	130	755	500	1810	5	1	25947500	651	6.68	0.22	12	0.03	376.00	11510.00	3190	20230706	-21.32	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2574373	N	N	6	N	N
107	20240712	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	-10	5	-0.40	20887180	8312	81.26	2510	2525	2505	3280	1770	2525	2511.96	9.92	-9	2538	2531	2518	2511	2498	2535	2515	130	755	500	1810	5	1	25947500	653	6.69	0.22	12	0.03	376.00	11510.00	3190	20230706	-21.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3150	-20.16	20230712	2495	0.80	20240708	0.45	N	002920	500	129 억	2574373	N	N	65	N	N
108	20240712	140140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-20	5	-0.79	20472785	8147	79.65	2510	2525	2505	3280	1770	2525	2511.97	9.92	0	2538	2531	2518	2511	2498	2535	2515	130	755	500	1810	5	1	25947500	650	6.66	0.22	12	0.03	376.00	11510.00	3190	20230706	-21.47	2495	20240708	0.40	3025	-17.19	20240206	2495	0.40	20240708	3150	-20.48	20230712	2495	0.40	20240708	0.45	N	002920	500	129 억	2574373	N	N	65	N	N
109	20240712	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-5	5	-0.20	8735195	3469	33.91	2510	2525	2505	3280	1770	2525	2516.63	9.92	0	2538	2531	2518	2511	2498	2535	2515	130	755	500	1810	5	1	25947500	654	6.70	0.22	12	0.01	376.00	11510.00	3190	20230706	-21.00	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3150	-20.00	20230712	2495	1.00	20240708	0.45	N	002920	500	129 억	2574373	N	N	65	N	N
110	20240712	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	0	3	0.00	6341195	2519	24.63	2510	2525	2505	3280	1770	2525	2514.96	9.92	0	2538	2531	2518	2511	2498	2535	2515	130	755	500	1810	5	1	25947500	655	6.72	0.22	12	0.01	376.00	11510.00	3190	20230706	-20.85	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3150	-19.84	20230712	2495	1.20	20240708	0.45	N	002920	500	129 억	2574373	N	N	65	N	N
111	20240712	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	-10	5	-0.40	5004860	1989	19.44	2510	2520	2505	3280	1770	2525	2512.52	9.92	0	2538	2531	2518	2511	2498	2535	2515	130	755	500	1810	5	1	25947500	653	6.69	0.22	12	0.01	376.00	11510.00	3190	20230706	-21.16	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3150	-20.16	20230712	2495	0.80	20240708	0.45	N	002920	500	129 억	2574373	N	N	65	N	N
112	20240712	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	-5	5	-0.20	3341295	1328	12.98	2510	2520	2505	3280	1770	2525	2508.69	9.92	0	2538	2531	2518	2511	2498	2535	2515	130	755	500	1810	5	1	25947500	654	6.70	0.22	12	0.01	376.00	11510.00	3190	20230706	-21.00	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3150	-20.00	20230712	2495	1.00	20240708	0.45	N	002920	500	129 억	2574373	N	N	65	N	N
113	20240712	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	-15	5	-0.59	1537560	609	5.95	2510	2510	2510	3280	1770	2525	2510.00	9.92	0	2538	2531	2518	2511	2498	2535	2515	130	755	500	1810	5	1	25947500	651	6.68	0.22	12	0.00	376.00	11510.00	3190	20230706	-21.32	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2574373	N	N	65	N	N
114	20240711	160137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	20	2	0.80	25674535	10229	25.41	2520	2525	2505	3255	1755	2505	2509.98	9.92	-43	2561	2532	2516	2487	2471	2525	2480	130	750	500	1800	5	1	25947500	655	6.72	0.22	12	0.04	376.00	11510.00	3225	20230705	-21.71	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3150	-19.84	20230712	2495	1.20	20240708	0.45	N	002920	500	129 억	2574382	N	N	65	N	N
115	20240711	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	10	2	0.40	23559580	9388	23.32	2520	2520	2505	3255	1755	2505	2509.54	9.92	-6	2561	2532	2516	2487	2471	2525	2480	130	750	500	1800	5	1	25947500	653	6.69	0.22	12	0.04	376.00	11510.00	3225	20230705	-22.02	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3150	-20.16	20230712	2495	0.80	20240708	0.45	N	002920	500	129 억	2574382	N	N	31	N	N
116	20240711	140138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	0	3	0.00	23054065	9187	22.82	2520	2520	2505	3255	1755	2505	2509.42	9.92	-6	2561	2532	2516	2487	2471	2525	2480	130	750	500	1800	5	1	25947500	650	6.66	0.22	12	0.04	376.00	11510.00	3225	20230705	-22.33	2495	20240708	0.40	3025	-17.19	20240206	2495	0.40	20240708	3150	-20.48	20230712	2495	0.40	20240708	0.45	N	002920	500	129 억	2574382	N	N	31	N	N
117	20240711	130138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	0	3	0.00	20038045	7983	19.83	2520	2520	2505	3255	1755	2505	2510.09	9.92	-6	2561	2532	2516	2487	2471	2525	2480	130	750	500	1800	5	1	25947500	650	6.66	0.22	12	0.03	376.00	11510.00	3225	20230705	-22.33	2495	20240708	0.40	3025	-17.19	20240206	2495	0.40	20240708	3150	-20.48	20230712	2495	0.40	20240708	0.45	N	002920	500	129 억	2574382	N	N	31	N	N
118	20240711	120139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	5	2	0.20	13699370	5454	13.55	2520	2520	2505	3255	1755	2505	2511.80	9.92	-6	2561	2532	2516	2487	2471	2525	2480	130	750	500	1800	5	1	25947500	651	6.68	0.22	12	0.02	376.00	11510.00	3225	20230705	-22.17	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2574382	N	N	31	N	N
119	20240711	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	0	3	0.00	8414030	3351	8.32	2520	2520	2505	3255	1755	2505	2510.90	9.92	-6	2561	2532	2516	2487	2471	2525	2480	130	750	500	1800	5	1	25947500	650	6.66	0.22	12	0.01	376.00	11510.00	3225	20230705	-22.33	2495	20240708	0.40	3025	-17.19	20240206	2495	0.40	20240708	3150	-20.48	20230712	2495	0.40	20240708	0.45	N	002920	500	129 억	2574382	N	N	31	N	N
120	20240711	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	5	2	0.20	5661275	2254	5.60	2520	2520	2505	3255	1755	2505	2511.66	9.92	-6	2561	2532	2516	2487	2471	2525	2480	130	750	500	1800	5	1	25947500	651	6.68	0.22	12	0.01	376.00	11510.00	3225	20230705	-22.17	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2574382	N	N	31	N	N
121	20240711	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	15	2	0.60	665280	264	0.66	2520	2520	2520	3255	1755	2505	2520.00	9.92	-9	2561	2532	2516	2487	2471	2525	2480	130	750	500	1800	5	1	25947500	654	6.70	0.22	12	0.00	376.00	11510.00	3225	20230705	-21.86	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3150	-20.00	20230712	2495	1.00	20240708	0.45	N	002920	500	129 억	2574382	N	N	31	N	N
122	20240710	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-5	5	-0.20	101102395	40260	291.70	2525	2545	2500	3260	1760	2510	2511.24	9.92	1174	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	650	6.66	0.22	12	0.16	376.00	11510.00	3225	20230705	-22.33	2495	20240708	0.40	3025	-17.19	20240206	2495	0.40	20240708	3150	-20.48	20230712	2495	0.40	20240708	0.45	N	002920	500	129 억	2573208	N	N	31	N	N
123	20240710	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-5	5	-0.20	57680635	22924	166.09	2525	2545	2500	3260	1760	2510	2516.17	9.92	1953	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	650	6.66	0.22	12	0.09	376.00	11510.00	3225	20230705	-22.33	2495	20240708	0.40	3025	-17.19	20240206	2495	0.40	20240708	3150	-20.48	20230712	2495	0.40	20240708	0.45	N	002920	500	129 억	2573208	N	N	32	N	N
124	20240710	140138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	5	2	0.20	23762520	9389	68.03	2525	2545	2505	3260	1760	2510	2530.89	9.92	1	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	653	6.69	0.22	12	0.04	376.00	11510.00	3225	20230705	-22.02	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3150	-20.16	20230712	2495	0.80	20240708	0.45	N	002920	500	129 억	2573208	N	N	32	N	N
125	20240710	130138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	10	2	0.40	22779590	8999	65.20	2525	2545	2505	3260	1760	2510	2531.35	9.92	1	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	654	6.70	0.22	12	0.03	376.00	11510.00	3225	20230705	-21.86	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3150	-20.00	20230712	2495	1.00	20240708	0.45	N	002920	500	129 억	2573208	N	N	32	N	N
126	20240710	120137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	15	2	0.60	22217545	8776	63.58	2525	2545	2505	3260	1760	2510	2531.63	9.92	1	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	655	6.72	0.22	12	0.03	376.00	11510.00	3225	20230705	-21.71	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3150	-19.84	20230712	2495	1.20	20240708	0.45	N	002920	500	129 억	2573208	N	N	32	N	N
127	20240710	110139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2545	35	2	1.39	22040110	8706	63.08	2525	2545	2505	3260	1760	2510	2531.60	9.92	1	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	660	6.77	0.22	12	0.03	376.00	11510.00	3225	20230705	-21.09	2495	20240708	2.00	3025	-15.87	20240206	2495	2.00	20240708	3150	-19.21	20230712	2495	2.00	20240708	0.45	N	002920	500	129 억	2573208	N	N	32	N	N
128	20240710	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-5	5	-0.20	4571525	1821	13.19	2525	2530	2505	3260	1760	2510	2510.45	9.92	0	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	650	6.66	0.22	12	0.01	376.00	11510.00	3225	20230705	-22.33	2495	20240708	0.40	3025	-17.19	20240206	2495	0.40	20240708	3150	-20.48	20230712	2495	0.40	20240708	0.45	N	002920	500	129 억	2573208	N	N	32	N	N
129	20240710	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2525	15	2	0.60	101000	40	0.29	2525	2525	2525	3260	1760	2510	2525.00	9.92	0	2533	2521	2513	2501	2493	2520	2500	130	750	500	1800	5	1	25947500	655	6.72	0.22	12	0.00	376.00	11510.00	3225	20230705	-21.71	2495	20240708	1.20	3025	-16.53	20240206	2495	1.20	20240708	3150	-19.84	20230712	2495	1.20	20240708	0.45	N	002920	500	129 억	2573208	N	N	32	N	N
130	20240709	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	0	3	0.00	34664350	13801	33.64	2510	2525	2505	3260	1760	2510	2511.73	9.92	-43	2546	2527	2511	2492	2476	2527	2492	130	750	500	1800	5	1	25947500	651	6.68	0.22	12	0.05	376.00	11510.00	3225	20230705	-22.17	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2573234	N	N	32	N	N
131	20240709	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2515	5	2	0.20	33313940	13263	32.32	2510	2525	2505	3260	1760	2510	2511.80	9.92	57	2546	2527	2511	2492	2476	2527	2492	130	750	500	1800	5	1	25947500	653	6.69	0.22	12	0.05	376.00	11510.00	3225	20230705	-22.02	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3150	-20.16	20230712	2495	0.80	20240708	0.45	N	002920	500	129 억	2573234	N	N	44	N	N
132	20240709	140138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	10	2	0.40	33210880	13222	32.22	2510	2525	2505	3260	1760	2510	2511.79	9.92	57	2546	2527	2511	2492	2476	2527	2492	130	750	500	1800	5	1	25947500	654	6.70	0.22	12	0.05	376.00	11510.00	3225	20230705	-21.86	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3150	-20.00	20230712	2495	1.00	20240708	0.45	N	002920	500	129 억	2573234	N	N	44	N	N
133	20240709	130137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	0	3	0.00	23409380	9322	22.72	2510	2525	2505	3260	1760	2510	2511.20	9.92	57	2546	2527	2511	2492	2476	2527	2492	130	750	500	1800	5	1	25947500	651	6.68	0.22	12	0.04	376.00	11510.00	3225	20230705	-22.17	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2573234	N	N	44	N	N
134	20240709	120138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	0	3	0.00	22065670	8786	21.41	2510	2525	2505	3260	1760	2510	2511.46	9.92	57	2546	2527	2511	2492	2476	2527	2492	130	750	500	1800	5	1	25947500	651	6.68	0.22	12	0.03	376.00	11510.00	3225	20230705	-22.17	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2573234	N	N	44	N	N
135	20240709	110137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2505	-5	5	-0.20	15398640	6125	14.93	2510	2525	2505	3260	1760	2510	2514.06	9.92	58	2546	2527	2511	2492	2476	2527	2492	130	750	500	1800	5	1	25947500	650	6.66	0.22	12	0.02	376.00	11510.00	3225	20230705	-22.33	2495	20240708	0.40	3025	-17.19	20240206	2495	0.40	20240708	3150	-20.48	20230712	2495	0.40	20240708	0.45	N	002920	500	129 억	2573234	N	N	44	N	N
136	20240709	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2520	10	2	0.40	9248070	3675	8.96	2510	2525	2505	3260	1760	2510	2516.48	9.92	87	2546	2527	2511	2492	2476	2527	2492	130	750	500	1800	5	1	25947500	654	6.70	0.22	12	0.01	376.00	11510.00	3225	20230705	-21.86	2495	20240708	1.00	3025	-16.69	20240206	2495	1.00	20240708	3150	-20.00	20230712	2495	1.00	20240708	0.45	N	002920	500	129 억	2573234	N	N	44	N	N
137	20240709	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2510	0	3	0.00	75300	30	0.07	2510	2510	2510	3260	1760	2510	2510.00	9.92	-4	2546	2527	2511	2492	2476	2527	2492	130	750	500	1800	5	1	25947500	651	6.68	0.22	12	0.00	376.00	11510.00	3225	20230705	-22.17	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2573234	N	N	44	N	N
138	20240708	160137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2510	-20	5	-0.79	102665590	41029	175.55	2510	2530	2495	3285	1775	2530	2502.27	9.92	-165	2560	2545	2525	2510	2490	2547	2512	130	755	500	1820	5	1	25947500	651	6.68	0.22	12	0.16	376.00	11510.00	3225	20230705	-22.17	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2573365	N	N	44	N	N
139	20240708	150138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2515	-15	5	-0.59	99649555	39828	170.41	2510	2530	2495	3285	1775	2530	2502.00	9.92	280	2560	2545	2525	2510	2490	2547	2512	130	755	500	1820	5	1	25947500	653	6.69	0.22	12	0.15	376.00	11510.00	3225	20230705	-22.02	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3150	-20.16	20230712	2495	0.80	20240708	0.45	N	002920	500	129 억	2573365	N	N	43	N	N
140	20240708	140138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2505	-25	5	-0.99	93798625	37492	160.41	2510	2530	2495	3285	1775	2530	2501.83	9.92	1527	2560	2545	2525	2510	2490	2547	2512	130	755	500	1820	5	1	25947500	650	6.66	0.22	12	0.14	376.00	11510.00	3225	20230705	-22.33	2495	20240708	0.40	3025	-17.19	20240206	2495	0.40	20240708	3150	-20.48	20230712	2495	0.40	20240708	0.45	N	002920	500	129 억	2573365	N	N	43	N	N
141	20240708	130137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2515	-15	5	-0.59	91440525	36551	156.39	2510	2530	2495	3285	1775	2530	2501.72	9.92	1528	2560	2545	2525	2510	2490	2547	2512	130	755	500	1820	5	1	25947500	653	6.69	0.22	12	0.14	376.00	11510.00	3225	20230705	-22.02	2495	20240708	0.80	3025	-16.86	20240206	2495	0.80	20240708	3150	-20.16	20230712	2495	0.80	20240708	0.45	N	002920	500	129 억	2573365	N	N	43	N	N
142	20240708	120138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2510	-20	5	-0.79	84234255	33674	144.08	2510	2530	2495	3285	1775	2530	2501.46	9.92	1667	2560	2545	2525	2510	2490	2547	2512	130	755	500	1820	5	1	25947500	651	6.68	0.22	12	0.13	376.00	11510.00	3225	20230705	-22.17	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2573365	N	N	43	N	N
143	20240708	110137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2510	-20	5	-0.79	78873925	31530	134.91	2510	2530	2495	3285	1775	2530	2501.55	9.92	1667	2560	2545	2525	2510	2490	2547	2512	130	755	500	1820	5	1	25947500	651	6.68	0.22	12	0.12	376.00	11510.00	3225	20230705	-22.17	2495	20240708	0.60	3025	-17.02	20240206	2495	0.60	20240708	3150	-20.32	20230712	2495	0.60	20240708	0.45	N	002920	500	129 억	2573365	N	N	43	N	N
144	20240708	100137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2500	-30	5	-1.19	57045910	22793	97.52	2510	2530	2500	3285	1775	2530	2502.78	9.92	1667	2560	2545	2525	2510	2490	2547	2512	130	755	500	1820	5	1	25947500	649	6.65	0.22	12	0.09	376.00	11510.00	3225	20230705	-22.48	2500	20240708	0.00	3025	-17.36	20240206	2500	0.00	20240708	3150	-20.63	20230712	2500	0.00	20240708	0.45	N	002920	500	129 억	2573365	N	N	43	N	N
145	20240708	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2530	0	3	0.00	1716860	684	2.93	2510	2530	2510	3285	1775	2530	2510.03	9.92	0	2560	2545	2525	2510	2490	2547	2512	130	755	500	1820	5	1	25947500	656	6.73	0.22	12	0.00	376.00	11510.00	3225	20230705	-21.55	2505	20240705	1.00	3025	-16.36	20240206	2505	1.00	20240705	3150	-19.68	20230712	2505	1.00	20240705	0.45	N	002920	500	129 억	2573365	N	N	43	N	N
146	20240705	160137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2530	0	3	0.00	58930365	23372	107.62	2530	2540	2505	3285	1775	2530	2521.41	9.92	-108	2573	2551	2538	2516	2503	2545	2510	130	755	500	1820	5	1	25947500	656	6.73	0.22	12	0.09	376.00	11510.00	3225	20230705	-21.55	2505	20240705	1.00	3025	-16.36	20240206	2505	1.00	20240705	3225	-21.55	20230705	2505	1.00	20240705	0.45	N	002920	500	129 억	2573365	N	N	43	N	N
147	20240705	150138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2515	-15	5	-0.59	52145965	20670	95.17	2530	2540	2515	3285	1775	2530	2522.78	9.92	210	2573	2551	2538	2516	2503	2545	2510	130	755	500	1820	5	1	25947500	653	6.69	0.22	12	0.08	376.00	11510.00	3225	20230705	-22.02	2515	20240705	0.00	3025	-16.86	20240206	2515	0.00	20240705	3225	-22.02	20230705	2515	0.00	20240705	0.45	N	002920	500	129 억	2573365	N	N	28	N	N
148	20240705	140137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2530	0	3	0.00	36871045	14599	67.22	2530	2540	2520	3285	1775	2530	2525.59	9.92	264	2573	2551	2538	2516	2503	2545	2510	130	755	500	1820	5	1	25947500	656	6.73	0.22	12	0.06	376.00	11510.00	3225	20230705	-21.55	2520	20240705	0.40	3025	-16.36	20240206	2520	0.40	20240705	3225	-21.55	20230705	2520	0.40	20240705	0.45	N	002920	500	129 억	2573365	N	N	28	N	N
149	20240705	130137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2535	5	2	0.20	16797590	6639	30.57	2530	2540	2520	3285	1775	2530	2530.14	9.92	300	2573	2551	2538	2516	2503	2545	2510	130	755	500	1820	5	1	25947500	658	6.74	0.22	12	0.03	376.00	11510.00	3225	20230705	-21.40	2520	20240705	0.60	3025	-16.20	20240206	2520	0.60	20240705	3225	-21.40	20230705	2520	0.60	20240705	0.45	N	002920	500	129 억	2573365	N	N	28	N	N
150	20240705	120137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2530	0	3	0.00	16665890	6587	30.33	2530	2540	2520	3285	1775	2530	2530.12	9.92	300	2573	2551	2538	2516	2503	2545	2510	130	755	500	1820	5	1	25947500	656	6.73	0.22	12	0.03	376.00	11510.00	3225	20230705	-21.55	2520	20240705	0.40	3025	-16.36	20240206	2520	0.40	20240705	3225	-21.55	20230705	2520	0.40	20240705	0.45	N	002920	500	129 억	2573365	N	N	28	N	N
151	20240705	110137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2540	10	2	0.40	10392635	4106	18.91	2530	2540	2525	3285	1775	2530	2531.08	9.92	300	2573	2551	2538	2516	2503	2545	2510	130	755	500	1820	5	1	25947500	659	6.76	0.22	12	0.02	376.00	11510.00	3225	20230705	-21.24	2525	20240705	0.59	3025	-16.03	20240206	2525	0.59	20240705	3225	-21.24	20230705	2525	0.59	20240705	0.45	N	002920	500	129 억	2573365	N	N	28	N	N
152	20240705	100137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2535	5	2	0.20	7824355	3091	14.23	2530	2540	2525	3285	1775	2530	2531.33	9.92	300	2573	2551	2538	2516	2503	2545	2510	130	755	500	1820	5	1	25947500	658	6.74	0.22	12	0.01	376.00	11510.00	3225	20230705	-21.40	2525	20240705	0.40	3025	-16.20	20240206	2525	0.40	20240705	3225	-21.40	20230705	2525	0.40	20240705	0.45	N	002920	500	129 억	2573365	N	N	28	N	N
153	20240705	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2530	0	3	0.00	35420	14	0.06	2530	2530	2530	3285	1775	2530	2530.00	9.92	0	2573	2551	2538	2516	2503	2545	2510	130	755	500	1820	5	1	25947500	656	6.73	0.22	12	0.00	376.00	11510.00	3225	20230705	-21.55	2525	20240704	0.20	3025	-16.36	20240206	2525	0.20	20240704	3225	-21.55	20230705	2525	0.20	20240704	0.45	N	002920	500	129 억	2573365	N	N	28	N	N
154	20240704	160137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2530	-30	5	-1.17	55062210	21684	277.29	2560	2560	2525	3325	1795	2560	2539.30	9.92	146	2583	2571	2558	2546	2533	2577	2552	130	765	500	1840	5	1	25947500	656	6.73	0.22	12	0.08	376.00	11510.00	3225	20230705	-21.55	2525	20240704	0.20	3025	-16.36	20240206	2525	0.20	20240704	3225	-21.55	20230705	2525	0.20	20240704	0.48	N	002920	500	129 억	2573219	N	N	28	N	N
155	20240704	150137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2545	-15	5	-0.59	54099545	21304	272.43	2560	2560	2525	3325	1795	2560	2539.41	9.92	317	2583	2571	2558	2546	2533	2577	2552	130	765	500	1840	5	1	25947500	660	6.77	0.22	12	0.08	376.00	11510.00	3225	20230705	-21.09	2525	20240704	0.79	3025	-15.87	20240206	2525	0.79	20240704	3225	-21.09	20230705	2525	0.79	20240704	0.48	N	002920	500	129 억	2573219	N	N	24	N	N
156	20240704	140137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2550	-10	5	-0.39	52289210	20591	263.31	2560	2560	2525	3325	1795	2560	2539.42	9.92	184	2583	2571	2558	2546	2533	2577	2552	130	765	500	1840	5	1	25947500	662	6.78	0.22	12	0.08	376.00	11510.00	3225	20230705	-20.93	2525	20240704	0.99	3025	-15.70	20240206	2525	0.99	20240704	3225	-20.93	20230705	2525	0.99	20240704	0.48	N	002920	500	129 억	2573219	N	N	24	N	N
157	20240704	130138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2530	-30	5	-1.17	43158465	16981	217.15	2560	2560	2530	3325	1795	2560	2541.57	9.92	184	2583	2571	2558	2546	2533	2577	2552	130	765	500	1840	5	1	25947500	656	6.73	0.22	12	0.07	376.00	11510.00	3225	20230705	-21.55	2530	20240704	0.00	3025	-16.36	20240206	2530	0.00	20240704	3225	-21.55	20230705	2530	0.00	20240704	0.48	N	002920	500	129 억	2573219	N	N	24	N	N
158	20240704	120137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2535	-25	5	-0.98	25513730	10033	128.30	2560	2560	2535	3325	1795	2560	2542.98	9.92	184	2583	2571	2558	2546	2533	2577	2552	130	765	500	1840	5	1	25947500	658	6.74	0.22	12	0.04	376.00	11510.00	3225	20230705	-21.40	2535	20240704	0.00	3025	-16.20	20240206	2535	0.00	20240704	3225	-21.40	20230705	2535	0.00	20240704	0.48	N	002920	500	129 억	2573219	N	N	24	N	N
159	20240704	110137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	2560	0	3	0.00	15195810	5970	76.34	2560	2560	2540	3325	1795	2560	2545.36	9.92	0	2583	2571	2558	2546	2533	2577	2552	130	765	500	1840	5	1	25947500	664	6.81	0.22	12	0.02	376.00	11510.00	3225	20230705	-20.62	2540	20240704	0.79	3025	-15.37	20240206	2540	0.79	20240704	3225	-20.62	20230705	2540	0.79	20240704	0.48	N	002920	500	129 억	2573219	N	N	24	N	N
160	20240704	100136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2555	-5	5	-0.20	97250	38	0.49	2560	2560	2555	3325	1795	2560	2559.21	9.92	0	2583	2571	2558	2546	2533	2577	2552	130	765	500	1840	5	1	25947500	663	6.80	0.22	12	0.00	376.00	11510.00	3225	20230705	-20.78	2540	20240628	0.59	3025	-15.54	20240206	2540	0.59	20240628	3225	-20.78	20230705	2540	0.59	20240628	0.48	N	002920	500	129 억	2573219	N	N	24	N	N
161	20240704	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2560	0	3	0.00	69120	27	0.35	2560	2560	2560	3325	1795	2560	2560.00	9.92	0	2583	2571	2558	2546	2533	2577	2552	130	765	500	1840	5	1	25947500	664	6.81	0.22	12	0.00	376.00	11510.00	3225	20230705	-20.62	2540	20240628	0.79	3025	-15.37	20240206	2540	0.79	20240628	3225	-20.62	20230705	2540	0.79	20240628	0.48	N	002920	500	129 억	2573219	N	N	24	N	N
162	20240703	160136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2560	-5	5	-0.19	19977345	7819	29.88	2550	2570	2545	3330	1800	2565	2554.97	9.92	-6	2598	2581	2563	2546	2528	2572	2537	130	765	500	1840	5	1	25947500	664	6.81	0.22	12	0.03	376.00	11510.00	3225	20230705	-20.62	2540	20240628	0.79	3025	-15.37	20240206	2540	0.79	20240628	3225	-20.62	20230705	2540	0.79	20240628	0.48	N	002920	500	129 억	2573225	N	N	24	N	N
163	20240703	150137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2550	-15	5	-0.58	18140235	7099	27.13	2550	2570	2550	3330	1800	2565	2555.32	9.92	0	2598	2581	2563	2546	2528	2572	2537	130	765	500	1840	5	1	25947500	662	6.78	0.22	12	0.03	376.00	11510.00	3225	20230705	-20.93	2540	20240628	0.39	3025	-15.70	20240206	2540	0.39	20240628	3225	-20.93	20230705	2540	0.39	20240628	0.48	N	002920	500	129 억	2573225	N	N	30	N	N
164	20240703	140137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	0	3	0.00	12706740	4970	18.99	2550	2570	2550	3330	1800	2565	2556.69	9.92	0	2598	2581	2563	2546	2528	2572	2537	130	765	500	1840	5	1	25947500	666	6.82	0.22	12	0.02	376.00	11510.00	3225	20230705	-20.47	2540	20240628	0.98	3025	-15.21	20240206	2540	0.98	20240628	3225	-20.47	20230705	2540	0.98	20240628	0.48	N	002920	500	129 억	2573225	N	N	30	N	N
165	20240703	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2550	-15	5	-0.58	10143925	3965	15.15	2550	2570	2550	3330	1800	2565	2558.37	9.92	0	2598	2581	2563	2546	2528	2572	2537	130	765	500	1840	5	1	25947500	662	6.78	0.22	12	0.02	376.00	11510.00	3225	20230705	-20.93	2540	20240628	0.39	3025	-15.70	20240206	2540	0.39	20240628	3225	-20.93	20230705	2540	0.39	20240628	0.48	N	002920	500	129 억	2573225	N	N	30	N	N
166	20240703	120136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	0	3	0.00	6150335	2401	9.17	2550	2570	2550	3330	1800	2565	2561.57	9.92	0	2598	2581	2563	2546	2528	2572	2537	130	765	500	1840	5	1	25947500	666	6.82	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.47	2540	20240628	0.98	3025	-15.21	20240206	2540	0.98	20240628	3225	-20.47	20230705	2540	0.98	20240628	0.48	N	002920	500	129 억	2573225	N	N	30	N	N
167	20240703	110137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2560	-5	5	-0.19	5547560	2166	8.28	2550	2570	2550	3330	1800	2565	2561.20	9.92	0	2598	2581	2563	2546	2528	2572	2537	130	765	500	1840	5	1	25947500	664	6.81	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.62	2540	20240628	0.79	3025	-15.37	20240206	2540	0.79	20240628	3225	-20.62	20230705	2540	0.79	20240628	0.48	N	002920	500	129 억	2573225	N	N	30	N	N
168	20240703	100137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2560	-5	5	-0.19	4912580	1918	7.33	2550	2570	2550	3330	1800	2565	2561.30	9.92	0	2598	2581	2563	2546	2528	2572	2537	130	765	500	1840	5	1	25947500	664	6.81	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.62	2540	20240628	0.79	3025	-15.37	20240206	2540	0.79	20240628	3225	-20.62	20230705	2540	0.79	20240628	0.48	N	002920	500	129 억	2573225	N	N	30	N	N
169	20240703	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2550	-15	5	-0.58	38250	15	0.06	2550	2550	2550	3330	1800	2565	2550.00	9.92	0	2598	2581	2563	2546	2528	2572	2537	130	765	500	1840	5	1	25947500	662	6.78	0.22	12	0.00	376.00	11510.00	3225	20230705	-20.93	2540	20240628	0.39	3025	-15.70	20240206	2540	0.39	20240628	3225	-20.93	20230705	2540	0.39	20240628	0.48	N	002920	500	129 억	2573225	N	N	30	N	N
170	20240702	160136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	-5	5	-0.19	65904930	25805	290.63	2570	2580	2545	3340	1800	2570	2553.96	9.92	3	2586	2577	2566	2557	2546	2582	2562	130	770	500	1850	5	1	25947500	666	6.82	0.22	12	0.10	376.00	11510.00	3225	20230705	-20.47	2540	20240628	0.98	3025	-15.21	20240206	2540	0.98	20240628	3225	-20.47	20230705	2540	0.98	20240628	0.47	N	002920	500	129 억	2573222	N	N	30	N	N
171	20240702	150136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	0	3	0.00	63737465	24959	281.10	2570	2580	2545	3340	1800	2570	2553.69	9.92	-2	2586	2577	2566	2557	2546	2582	2562	130	770	500	1850	5	1	25947500	667	6.84	0.22	12	0.10	376.00	11510.00	3225	20230705	-20.31	2540	20240628	1.18	3025	-15.04	20240206	2540	1.18	20240628	3225	-20.31	20230705	2540	1.18	20240628	0.47	N	002920	500	129 억	2573222	N	N	34	N	N
172	20240702	140136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2550	-20	5	-0.78	56257015	22031	248.12	2570	2580	2545	3340	1800	2570	2553.54	9.92	-2	2586	2577	2566	2557	2546	2582	2562	130	770	500	1850	5	1	25947500	662	6.78	0.22	12	0.08	376.00	11510.00	3225	20230705	-20.93	2540	20240628	0.39	3025	-15.70	20240206	2540	0.39	20240628	3225	-20.93	20230705	2540	0.39	20240628	0.47	N	002920	500	129 억	2573222	N	N	34	N	N
173	20240702	130137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2545	-25	5	-0.97	38924740	15242	171.66	2570	2580	2545	3340	1800	2570	2553.78	9.92	286	2586	2577	2566	2557	2546	2582	2562	130	770	500	1850	5	1	25947500	660	6.77	0.22	12	0.06	376.00	11510.00	3225	20230705	-21.09	2540	20240628	0.20	3025	-15.87	20240206	2540	0.20	20240628	3225	-21.09	20230705	2540	0.20	20240628	0.47	N	002920	500	129 억	2573222	N	N	34	N	N
174	20240702	120137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	0	3	0.00	24266630	9487	106.85	2570	2580	2550	3340	1800	2570	2557.88	9.92	-2	2586	2577	2566	2557	2546	2582	2562	130	770	500	1850	5	1	25947500	667	6.84	0.22	12	0.04	376.00	11510.00	3225	20230705	-20.31	2540	20240628	1.18	3025	-15.04	20240206	2540	1.18	20240628	3225	-20.31	20230705	2540	1.18	20240628	0.47	N	002920	500	129 억	2573222	N	N	34	N	N
175	20240702	110136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	0	3	0.00	8070625	3140	35.36	2570	2580	2565	3340	1800	2570	2570.26	9.92	-2	2586	2577	2566	2557	2546	2582	2562	130	770	500	1850	5	1	25947500	667	6.84	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.31	2540	20240628	1.18	3025	-15.04	20240206	2540	1.18	20240628	3225	-20.31	20230705	2540	1.18	20240628	0.47	N	002920	500	129 억	2573222	N	N	34	N	N
176	20240702	100137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	0	3	0.00	7374625	2869	32.31	2570	2580	2565	3340	1800	2570	2570.45	9.92	-3	2586	2577	2566	2557	2546	2582	2562	130	770	500	1850	5	1	25947500	667	6.84	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.31	2540	20240628	1.18	3025	-15.04	20240206	2540	1.18	20240628	3225	-20.31	20230705	2540	1.18	20240628	0.47	N	002920	500	129 억	2573222	N	N	34	N	N
177	20240702	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	0	3	0.00	59110	23	0.26	2570	2570	2570	3340	1800	2570	2570.00	9.92	-3	2586	2577	2566	2557	2546	2582	2562	130	770	500	1850	5	1	25947500	667	6.84	0.22	12	0.00	376.00	11510.00	3225	20230705	-20.31	2540	20240628	1.18	3025	-15.04	20240206	2540	1.18	20240628	3225	-20.31	20230705	2540	1.18	20240628	0.47	N	002920	500	129 억	2573222	N	N	34	N	N
178	20240701	160136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2570	10	2	0.39	22427655	8749	30.92	2560	2575	2555	3325	1795	2560	2563.56	9.92	-69	2613	2586	2563	2536	2513	2575	2525	130	765	500	1840	5	1	25947500	667	6.84	0.22	12	0.03	376.00	11510.00	3225	20230705	-20.31	2540	20240628	1.18	3025	-15.04	20240206	2540	1.18	20240628	3225	-20.31	20230705	2540	1.18	20240628	0.48	N	002920	500	129 억	2573291	N	N	34	N	N
179	20240701	150137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	5	2	0.20	15648060	6105	21.57	2560	2575	2560	3325	1795	2560	2563.30	9.92	-49	2613	2586	2563	2536	2513	2575	2525	130	765	500	1840	5	1	25947500	666	6.82	0.22	12	0.02	376.00	11510.00	3225	20230705	-20.47	2540	20240628	0.98	3025	-15.21	20240206	2540	0.98	20240628	3225	-20.47	20230705	2540	0.98	20240628	0.48	N	002920	500	129 억	2573291	N	N	28	N	N
180	20240701	140136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	5	2	0.20	8902110	3475	12.28	2560	2575	2560	3325	1795	2560	2561.91	9.92	-69	2613	2586	2563	2536	2513	2575	2525	130	765	500	1840	5	1	25947500	666	6.82	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.47	2540	20240628	0.98	3025	-15.21	20240206	2540	0.98	20240628	3225	-20.47	20230705	2540	0.98	20240628	0.48	N	002920	500	129 억	2573291	N	N	28	N	N
181	20240701	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	5	2	0.20	7283595	2844	10.05	2560	2575	2560	3325	1795	2560	2561.15	9.92	-69	2613	2586	2563	2536	2513	2575	2525	130	765	500	1840	5	1	25947500	666	6.82	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.47	2540	20240628	0.98	3025	-15.21	20240206	2540	0.98	20240628	3225	-20.47	20230705	2540	0.98	20240628	0.48	N	002920	500	129 억	2573291	N	N	28	N	N
182	20240701	120137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	5	2	0.20	7270770	2839	10.03	2560	2575	2560	3325	1795	2560	2561.14	9.92	-69	2613	2586	2563	2536	2513	2575	2525	130	765	500	1840	5	1	25947500	666	6.82	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.47	2540	20240628	0.98	3025	-15.21	20240206	2540	0.98	20240628	3225	-20.47	20230705	2540	0.98	20240628	0.48	N	002920	500	129 억	2573291	N	N	28	N	N
183	20240701	110136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	5	2	0.20	7211875	2816	9.95	2560	2575	2560	3325	1795	2560	2561.14	9.92	-69	2613	2586	2563	2536	2513	2575	2525	130	765	500	1840	5	1	25947500	666	6.82	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.47	2540	20240628	0.98	3025	-15.21	20240206	2540	0.98	20240628	3225	-20.47	20230705	2540	0.98	20240628	0.48	N	002920	500	129 억	2573291	N	N	28	N	N
184	20240701	100136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2565	5	2	0.20	7045250	2751	9.72	2560	2575	2560	3325	1795	2560	2561.08	9.92	-69	2613	2586	2563	2536	2513	2575	2525	130	765	500	1840	5	1	25947500	666	6.82	0.22	12	0.01	376.00	11510.00	3225	20230705	-20.47	2540	20240628	0.98	3025	-15.21	20240206	2540	0.98	20240628	3225	-20.47	20230705	2540	0.98	20240628	0.48	N	002920	500	129 억	2573291	N	N	28	N	N
185	20240701	090137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2560	0	3	0.00	2636800	1030	3.64	2560	2560	2560	3325	1795	2560	2560.00	9.92	-53	2613	2586	2563	2536	2513	2575	2525	130	765	500	1840	5	1	25947500	664	6.81	0.22	12	0.00	376.00	11510.00	3225	20230705	-20.62	2540	20240628	0.79	3025	-15.37	20240206	2540	0.79	20240628	3225	-20.62	20230705	2540	0.79	20240628	0.48	N	002920	500	129 억	2573291	N	N	28	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History