KissMeData/002920/price/prices-20230801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

74 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	20230831	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	105	2	3.57	241075730	80602	372.45	2940	3065	2930	3820	2060	2940	2990.93	10.70	8299	2953	2946	2938	2931	2923	2950	2935	130	880	500	2110	5	1	25947500	790	4.15	0.27	12	0.31	733.00	11305.00	3300	20230508	-7.73	2570	20220930	18.48	3300	-7.73	20230508	2605	16.89	20230103	3300	-7.73	20230508	2570	18.48	20220930	0.73	N	002920	500	129 억	2775107	N	N	1	N	N
3	20230831	150152	57	100.00	KOSPI	운수.장비	N	N	N	N	N	3045	105	2	3.57	216881065	72587	335.41	2940	3065	2930	3820	2060	2940	2987.88	10.70	7741	2953	2946	2938	2931	2923	2950	2935	130	880	500	2110	5	1	25947500	790	4.15	0.27	12	0.28	733.00	11305.00	3300	20230508	-7.73	2570	20220930	18.48	3300	-7.73	20230508	2605	16.89	20230103	3300	-7.73	20230508	2570	18.48	20220930	0.73	N	002920	500	129 억	2775107	N	N	2	N	N
4	20230831	140158	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	45	2	1.53	153637680	51663	238.73	2940	2995	2930	3820	2060	2940	2973.84	10.70	7878	2953	2946	2938	2931	2923	2950	2935	130	880	500	2110	5	1	25947500	775	4.07	0.26	12	0.20	733.00	11305.00	3300	20230508	-9.55	2570	20220930	16.15	3300	-9.55	20230508	2605	14.59	20230103	3300	-9.55	20230508	2570	16.15	20220930	0.73	N	002920	500	129 억	2775107	N	N	2	N	N
5	20230831	130155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2985	45	2	1.53	150186295	50506	233.38	2940	2995	2930	3820	2060	2940	2973.63	10.70	7752	2953	2946	2938	2931	2923	2950	2935	130	880	500	2110	5	1	25947500	775	4.07	0.26	12	0.19	733.00	11305.00	3300	20230508	-9.55	2570	20220930	16.15	3300	-9.55	20230508	2605	14.59	20230103	3300	-9.55	20230508	2570	16.15	20220930	0.73	N	002920	500	129 억	2775107	N	N	2	N	N
6	20230831	120155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2980	40	2	1.36	121419330	40875	188.88	2940	2990	2930	3820	2060	2940	2970.50	10.70	6629	2953	2946	2938	2931	2923	2950	2935	130	880	500	2110	5	1	25947500	773	4.07	0.26	12	0.16	733.00	11305.00	3300	20230508	-9.70	2570	20220930	15.95	3300	-9.70	20230508	2605	14.40	20230103	3300	-9.70	20230508	2570	15.95	20220930	0.73	N	002920	500	129 억	2775107	N	N	2	N	N
7	20230831	110220	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2975	35	2	1.19	102282805	34457	159.22	2940	2980	2930	3820	2060	2940	2968.42	10.70	4859	2953	2946	2938	2931	2923	2950	2935	130	880	500	2110	5	1	25947500	772	4.06	0.26	12	0.13	733.00	11305.00	3300	20230508	-9.85	2570	20220930	15.76	3300	-9.85	20230508	2605	14.20	20230103	3300	-9.85	20230508	2570	15.76	20220930	0.73	N	002920	500	129 억	2775107	N	N	2	N	N
8	20230831	100207	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	30	2	1.02	34205530	11562	53.43	2940	2970	2930	3820	2060	2940	2958.44	10.70	-551	2953	2946	2938	2931	2923	2950	2935	130	880	500	2110	5	1	25947500	771	4.05	0.26	12	0.04	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.73	N	002920	500	129 억	2775107	N	N	2	N	N
9	20230831	090146	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	5	2	0.17	285620	97	0.45	2940	2945	2940	3820	2060	2940	2944.54	10.70	-95	2953	2946	2938	2931	2923	2950	2935	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.76	2570	20220930	14.59	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2570	14.59	20220930	0.73	N	002920	500	129 억	2775107	N	N	2	N	N
10	20230830	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	63546510	21629	176.98	2935	2945	2930	3815	2055	2935	2938.02	10.71	-4253	2975	2955	2935	2915	2895	2965	2925	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.08	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.72	N	002920	500	129 억	2779360	N	N	2	N	N
11	20230830	150151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	59506885	20256	165.75	2935	2945	2930	3815	2055	2935	2937.74	10.71	-4248	2975	2955	2935	2915	2895	2965	2925	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.08	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.72	N	002920	500	129 억	2779360	N	N	1	N	N
12	20230830	140155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	10	2	0.34	53409095	18185	148.80	2935	2945	2930	3815	2055	2935	2936.99	10.71	-3350	2975	2955	2935	2915	2895	2965	2925	130	880	500	2110	5	1	25947500	764	4.02	0.26	12	0.07	733.00	11305.00	3300	20230508	-10.76	2570	20220930	14.59	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2570	14.59	20220930	0.72	N	002920	500	129 억	2779360	N	N	1	N	N
13	20230830	130151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	39924370	13598	111.27	2935	2945	2930	3815	2055	2935	2936.05	10.71	-485	2975	2955	2935	2915	2895	2965	2925	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.72	N	002920	500	129 억	2779360	N	N	1	N	N
14	20230830	120156	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	35958680	12248	100.22	2935	2945	2930	3815	2055	2935	2935.88	10.71	-459	2975	2955	2935	2915	2895	2965	2925	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.72	N	002920	500	129 억	2779360	N	N	1	N	N
15	20230830	110219	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	0	3	0.00	17194240	5859	47.94	2935	2945	2930	3815	2055	2935	2934.67	10.71	-238	2975	2955	2935	2915	2895	2965	2925	130	880	500	2110	5	1	25947500	762	4.00	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.72	N	002920	500	129 억	2779360	N	N	1	N	N
16	20230830	100203	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	0	3	0.00	7307035	2490	20.37	2935	2945	2930	3815	2055	2935	2934.55	10.71	-85	2975	2955	2935	2915	2895	2965	2925	130	880	500	2110	5	1	25947500	762	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.72	N	002920	500	129 억	2779360	N	N	1	N	N
17	20230830	090145	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	5	2	0.17	2812065	958	7.84	2935	2940	2935	3815	2055	2935	2935.35	10.71	-89	2975	2955	2935	2915	2895	2965	2925	130	880	500	2110	5	1	25947500	763	4.01	0.26	12	0.00	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.72	N	002920	500	129 억	2779360	N	N	1	N	N
18	20230829	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	25	2	0.86	35886410	12221	46.67	2915	2955	2915	3780	2040	2910	2936.45	10.72	-1896	2960	2935	2915	2890	2870	2947	2902	130	870	500	2090	5	1	25947500	762	4.00	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.72	N	002920	500	129 억	2781264	N	N	1	N	N
19	20230829	150151	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2945	35	2	1.20	34679040	11810	45.10	2915	2955	2915	3780	2040	2910	2936.41	10.72	-1886	2960	2935	2915	2890	2870	2947	2902	130	870	500	2090	5	1	25947500	764	4.02	0.26	12	0.05	733.00	11305.00	3300	20230508	-10.76	2570	20220930	14.59	3300	-10.76	20230508	2605	13.05	20230103	3300	-10.76	20230508	2570	14.59	20220930	0.72	N	002920	500	129 억	2781264	N	N	1	N	N
20	20230829	140155	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	20	2	0.69	24217750	8250	31.51	2915	2955	2915	3780	2040	2910	2935.48	10.72	-1225	2960	2935	2915	2890	2870	2947	2902	130	870	500	2090	5	1	25947500	760	4.00	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.21	2570	20220930	14.01	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2570	14.01	20220930	0.72	N	002920	500	129 억	2781264	N	N	1	N	N
21	20230829	130153	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	40	2	1.37	21101010	7187	27.45	2915	2955	2915	3780	2040	2910	2936.00	10.72	-851	2960	2935	2915	2890	2870	2947	2902	130	870	500	2090	5	1	25947500	765	4.02	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.72	N	002920	500	129 억	2781264	N	N	1	N	N
22	20230829	120154	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	20	2	0.69	17100445	5828	22.26	2915	2955	2915	3780	2040	2910	2934.19	10.72	-180	2960	2935	2915	2890	2870	2947	2902	130	870	500	2090	5	1	25947500	760	4.00	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.21	2570	20220930	14.01	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2570	14.01	20220930	0.72	N	002920	500	129 억	2781264	N	N	1	N	N
23	20230829	110239	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	20	2	0.69	15310350	5217	19.92	2915	2955	2915	3780	2040	2910	2934.70	10.72	-98	2960	2935	2915	2890	2870	2947	2902	130	870	500	2090	5	1	25947500	760	4.00	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.21	2570	20220930	14.01	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2570	14.01	20220930	0.72	N	002920	500	129 억	2781264	N	N	1	N	N
24	20230829	100208	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	30	2	1.03	13460215	4587	17.52	2915	2955	2915	3780	2040	2910	2934.43	10.72	72	2960	2935	2915	2890	2870	2947	2902	130	870	500	2090	5	1	25947500	763	4.01	0.26	12	0.02	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.72	N	002920	500	129 억	2781264	N	N	1	N	N
25	20230829	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	2387645	819	3.13	2915	2925	2915	3780	2040	2910	2915.32	10.72	-21	2960	2935	2915	2890	2870	2947	2902	130	870	500	2090	5	1	25947500	759	3.99	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.36	2570	20220930	13.81	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2570	13.81	20220930	0.72	N	002920	500	129 억	2781264	N	N	1	N	N
26	20230828	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	25	2	0.87	76226735	26185	332.76	2895	2940	2895	3750	2020	2885	2911.08	10.73	-2954	2958	2921	2903	2866	2848	2912	2857	130	865	500	2070	5	1	25947500	755	3.97	0.26	12	0.10	733.00	11305.00	3300	20230508	-11.82	2570	20220930	13.23	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2570	13.23	20220930	0.71	N	002920	500	129 억	2784201	N	N	1	N	N
27	20230828	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	40	2	1.39	73552445	25266	321.08	2895	2940	2895	3750	2020	2885	2911.12	10.73	-2893	2958	2921	2903	2866	2848	2912	2857	130	865	500	2070	5	1	25947500	759	3.99	0.26	12	0.10	733.00	11305.00	3300	20230508	-11.36	2570	20220930	13.81	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2570	13.81	20220930	0.71	N	002920	500	129 억	2784201	N	N	2	N	N
28	20230828	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	20	2	0.69	63962755	21969	279.18	2895	2940	2895	3750	2020	2885	2911.50	10.73	-2137	2958	2921	2903	2866	2848	2912	2857	130	865	500	2070	5	1	25947500	754	3.96	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.71	N	002920	500	129 억	2784201	N	N	2	N	N
29	20230828	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	25	2	0.87	58153850	19972	253.81	2895	2940	2895	3750	2020	2885	2911.77	10.73	-2137	2958	2921	2903	2866	2848	2912	2857	130	865	500	2070	5	1	25947500	755	3.97	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.82	2570	20220930	13.23	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2570	13.23	20220930	0.71	N	002920	500	129 억	2784201	N	N	2	N	N
30	20230828	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	25	2	0.87	51401790	17655	224.36	2895	2940	2895	3750	2020	2885	2911.46	10.73	-1320	2958	2921	2903	2866	2848	2912	2857	130	865	500	2070	5	1	25947500	755	3.97	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.82	2570	20220930	13.23	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2570	13.23	20220930	0.71	N	002920	500	129 억	2784201	N	N	2	N	N
31	20230828	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	25	2	0.87	36226085	12445	158.15	2895	2940	2895	3750	2020	2885	2910.89	10.73	-981	2958	2921	2903	2866	2848	2912	2857	130	865	500	2070	5	1	25947500	755	3.97	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.82	2570	20220930	13.23	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2570	13.23	20220930	0.71	N	002920	500	129 억	2784201	N	N	2	N	N
32	20230828	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	45	2	1.56	28290230	9723	123.56	2895	2940	2895	3750	2020	2885	2909.62	10.73	126	2958	2921	2903	2866	2848	2912	2857	130	865	500	2070	5	1	25947500	760	4.00	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.21	2570	20220930	14.01	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2570	14.01	20220930	0.71	N	002920	500	129 억	2784201	N	N	2	N	N
33	20230828	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	15	2	0.52	2837505	980	12.45	2895	2900	2895	3750	2020	2885	2895.41	10.73	23	2958	2921	2903	2866	2848	2912	2857	130	865	500	2070	5	1	25947500	752	3.96	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.12	2570	20220930	12.84	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2570	12.84	20220930	0.71	N	002920	500	129 억	2784201	N	N	2	N	N
34	20230825	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-25	5	-0.86	22861960	7867	53.81	2905	2940	2885	3780	2040	2910	2906.06	10.73	-1085	2970	2940	2910	2880	2850	2955	2895	130	870	500	2090	5	1	25947500	749	3.94	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.58	2570	20220930	12.26	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2570	12.26	20220930	0.70	N	002920	500	129 억	2785326	N	N	2	N	N
35	20230825	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	14557400	4997	34.18	2905	2940	2900	3780	2040	2910	2913.23	10.73	-1029	2970	2940	2910	2880	2850	2955	2895	130	870	500	2090	5	1	25947500	754	3.96	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2785326	N	N	4	N	N
36	20230825	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	10	2	0.34	13635835	4680	32.01	2905	2940	2900	3780	2040	2910	2913.64	10.73	-893	2970	2940	2910	2880	2850	2955	2895	130	870	500	2090	5	1	25947500	758	3.98	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.52	2570	20220930	13.62	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2570	13.62	20220930	0.70	N	002920	500	129 억	2785326	N	N	4	N	N
37	20230825	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	10	2	0.34	11848265	4068	27.83	2905	2940	2900	3780	2040	2910	2912.55	10.73	-651	2970	2940	2910	2880	2850	2955	2895	130	870	500	2090	5	1	25947500	758	3.98	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.52	2570	20220930	13.62	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2570	13.62	20220930	0.70	N	002920	500	129 억	2785326	N	N	4	N	N
38	20230825	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	10	2	0.34	11252670	3864	26.43	2905	2940	2900	3780	2040	2910	2912.18	10.73	-535	2970	2940	2910	2880	2850	2955	2895	130	870	500	2090	5	1	25947500	758	3.98	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.52	2570	20220930	13.62	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2570	13.62	20220930	0.70	N	002920	500	129 억	2785326	N	N	4	N	N
39	20230825	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2935	25	2	0.86	10240440	3519	24.07	2905	2940	2900	3780	2040	2910	2910.04	10.73	-426	2970	2940	2910	2880	2850	2955	2895	130	870	500	2090	5	1	25947500	762	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.06	2570	20220930	14.20	3300	-11.06	20230508	2605	12.67	20230103	3300	-11.06	20230508	2570	14.20	20220930	0.70	N	002920	500	129 억	2785326	N	N	4	N	N
40	20230825	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	6306610	2170	14.84	2905	2915	2900	3780	2040	2910	2906.27	10.73	-163	2970	2940	2910	2880	2850	2955	2895	130	870	500	2090	5	1	25947500	754	3.96	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2785326	N	N	4	N	N
41	20230825	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-5	5	-0.17	1620990	558	3.82	2905	2905	2905	3780	2040	2910	2905.00	10.73	-9	2970	2940	2910	2880	2850	2955	2895	130	870	500	2090	5	1	25947500	754	3.96	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2785326	N	N	4	N	N
42	20230824	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	15	2	0.52	42455190	14617	64.55	2895	2940	2880	3760	2030	2895	2904.62	10.74	-473	3038	2966	2908	2836	2778	3002	2872	130	865	500	2080	5	1	25947500	755	3.97	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.82	2570	20220930	13.23	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2570	13.23	20220930	0.70	N	002920	500	129 억	2785807	N	N	4	N	N
43	20230824	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	20	2	0.69	41934300	14438	63.76	2895	2940	2880	3760	2030	2895	2904.55	10.74	-471	3038	2966	2908	2836	2778	3002	2872	130	865	500	2080	5	1	25947500	756	3.98	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.67	2570	20220930	13.42	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2570	13.42	20220930	0.70	N	002920	500	129 억	2785807	N	N	5	N	N
44	20230824	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	20	2	0.69	40257740	13862	61.21	2895	2940	2880	3760	2030	2895	2904.29	10.74	-465	3038	2966	2908	2836	2778	3002	2872	130	865	500	2080	5	1	25947500	756	3.98	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.67	2570	20220930	13.42	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2570	13.42	20220930	0.70	N	002920	500	129 억	2785807	N	N	5	N	N
45	20230824	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	25	2	0.86	40248985	13859	61.20	2895	2940	2880	3760	2030	2895	2904.29	10.74	-465	3038	2966	2908	2836	2778	3002	2872	130	865	500	2080	5	1	25947500	758	3.98	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.52	2570	20220930	13.62	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2570	13.62	20220930	0.70	N	002920	500	129 억	2785807	N	N	5	N	N
46	20230824	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	10	2	0.35	33710915	11620	51.31	2895	2940	2880	3760	2030	2895	2901.20	10.74	-465	3038	2966	2908	2836	2778	3002	2872	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2785807	N	N	5	N	N
47	20230824	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	10	2	0.35	32106875	11068	48.87	2895	2940	2880	3760	2030	2895	2900.96	10.74	-356	3038	2966	2908	2836	2778	3002	2872	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2785807	N	N	5	N	N
48	20230824	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	10	2	0.35	16648090	5740	25.35	2895	2940	2880	3760	2030	2895	2900.52	10.74	-354	3038	2966	2908	2836	2778	3002	2872	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2785807	N	N	5	N	N
49	20230824	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	5541255	1917	8.47	2895	2900	2880	3760	2030	2895	2890.17	10.74	-82	3038	2966	2908	2836	2778	3002	2872	130	865	500	2080	5	1	25947500	747	3.93	0.25	12	0.01	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.70	N	002920	500	129 억	2785807	N	N	5	N	N
50	20230823	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	5	2	0.17	65458335	22516	199.96	2890	2980	2850	3755	2025	2890	2907.19	10.77	-7657	2930	2910	2895	2875	2860	2902	2867	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.09	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.70	N	002920	500	129 억	2793385	N	N	5	N	N
51	20230823	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	15	2	0.52	62415595	21467	190.65	2890	2980	2850	3755	2025	2890	2907.51	10.77	-7368	2930	2910	2895	2875	2860	2902	2867	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2793385	N	N	7	N	N
52	20230823	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	15	2	0.52	42327200	14576	129.45	2890	2980	2850	3755	2025	2890	2903.90	10.77	-6275	2930	2910	2895	2875	2860	2902	2867	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2793385	N	N	7	N	N
53	20230823	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	15	2	0.52	41545725	14307	127.06	2890	2980	2850	3755	2025	2890	2903.87	10.77	-6008	2930	2910	2895	2875	2860	2902	2867	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2793385	N	N	7	N	N
54	20230823	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	15	2	0.52	39163050	13487	119.78	2890	2980	2850	3755	2025	2890	2903.76	10.77	-5444	2930	2910	2895	2875	2860	2902	2867	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.70	N	002920	500	129 억	2793385	N	N	7	N	N
55	20230823	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	25	2	0.87	26678690	9204	81.74	2890	2980	2850	3755	2025	2890	2898.60	10.77	-4350	2930	2910	2895	2875	2860	2902	2867	130	865	500	2080	5	1	25947500	756	3.98	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.67	2570	20220930	13.42	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2570	13.42	20220930	0.70	N	002920	500	129 억	2793385	N	N	7	N	N
56	20230823	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	5	2	0.17	20121030	6948	61.71	2890	2980	2850	3755	2025	2890	2895.95	10.77	-2785	2930	2910	2895	2875	2860	2902	2867	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.70	N	002920	500	129 억	2793385	N	N	7	N	N
57	20230823	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-5	5	-0.17	2840445	983	8.73	2890	2890	2885	3755	2025	2890	2889.57	10.77	-480	2930	2910	2895	2875	2860	2902	2867	130	865	500	2080	5	1	25947500	749	3.94	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.58	2570	20220930	12.26	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2570	12.26	20220930	0.70	N	002920	500	129 억	2793385	N	N	7	N	N
58	20230822	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	32524915	11260	97.15	2905	2915	2880	3760	2030	2895	2888.51	10.77	-2360	2931	2912	2881	2862	2831	2922	2872	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.70	N	002920	500	129 억	2795745	N	N	7	N	N
59	20230822	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	31810960	11013	95.02	2905	2915	2880	3760	2030	2895	2888.49	10.77	-2337	2931	2912	2881	2862	2831	2922	2872	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.70	N	002920	500	129 억	2795745	N	N	12	N	N
60	20230822	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	27369260	9475	81.75	2905	2915	2880	3760	2030	2895	2888.58	10.77	-2001	2931	2912	2881	2862	2831	2922	2872	130	865	500	2080	5	1	25947500	749	3.94	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.58	2570	20220930	12.26	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2570	12.26	20220930	0.70	N	002920	500	129 억	2795745	N	N	12	N	N
61	20230822	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	18701255	6469	55.82	2905	2915	2880	3760	2030	2895	2890.90	10.77	-1207	2931	2912	2881	2862	2831	2922	2872	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.70	N	002920	500	129 억	2795745	N	N	12	N	N
62	20230822	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	12332875	4262	36.77	2905	2915	2880	3760	2030	2895	2893.68	10.77	-999	2931	2912	2881	2862	2831	2922	2872	130	865	500	2080	5	1	25947500	747	3.93	0.25	12	0.02	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.70	N	002920	500	129 억	2795745	N	N	12	N	N
63	20230822	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	10836295	3743	32.30	2905	2915	2885	3760	2030	2895	2895.08	10.77	-946	2931	2912	2881	2862	2831	2922	2872	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.70	N	002920	500	129 억	2795745	N	N	12	N	N
64	20230822	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	9041180	3122	26.94	2905	2915	2885	3760	2030	2895	2895.96	10.77	-548	2931	2912	2881	2862	2831	2922	2872	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.70	N	002920	500	129 억	2795745	N	N	12	N	N
65	20230822	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	647325	223	1.92	2905	2910	2895	3760	2030	2895	2902.80	10.77	-13	2931	2912	2881	2862	2831	2922	2872	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.70	N	002920	500	129 억	2795745	N	N	12	N	N
66	20230821	160135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	20	2	0.70	33336205	11586	36.88	2885	2900	2850	3735	2015	2875	2877.28	10.78	-1244	2925	2900	2870	2845	2815	2885	2830	130	860	500	2070	5	1	25947500	751	3.95	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.70	N	002920	500	129 억	2797014	N	N	12	N	N
67	20230821	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	20	2	0.70	32923810	11443	36.43	2885	2900	2850	3735	2015	2875	2877.20	10.78	-1259	2925	2900	2870	2845	2815	2885	2830	130	860	500	2070	5	1	25947500	751	3.95	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.70	N	002920	500	129 억	2797014	N	N	14	N	N
68	20230821	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	15	2	0.52	29824250	10367	33.00	2885	2900	2850	3735	2015	2875	2876.84	10.78	-1070	2925	2900	2870	2845	2815	2885	2830	130	860	500	2070	5	1	25947500	750	3.94	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.70	N	002920	500	129 억	2797014	N	N	14	N	N
69	20230821	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	5	2	0.17	27686730	9624	30.64	2885	2900	2850	3735	2015	2875	2876.84	10.78	-1033	2925	2900	2870	2845	2815	2885	2830	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.70	N	002920	500	129 억	2797014	N	N	14	N	N
70	20230821	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	21531150	7488	23.84	2885	2900	2850	3735	2015	2875	2875.42	10.78	-1033	2925	2900	2870	2845	2815	2885	2830	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.58	2570	20220930	12.26	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2570	12.26	20220930	0.70	N	002920	500	129 억	2797014	N	N	14	N	N
71	20230821	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	5	2	0.17	20749010	7217	22.98	2885	2900	2850	3735	2015	2875	2875.02	10.78	-1033	2925	2900	2870	2845	2815	2885	2830	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.03	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.70	N	002920	500	129 억	2797014	N	N	14	N	N
72	20230821	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	25	2	0.87	16703490	5816	18.52	2885	2900	2850	3735	2015	2875	2871.99	10.78	-1016	2925	2900	2870	2845	2815	2885	2830	130	860	500	2070	5	1	25947500	752	3.96	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.12	2570	20220930	12.84	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2570	12.84	20220930	0.70	N	002920	500	129 억	2797014	N	N	14	N	N
73	20230821	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-5	5	-0.17	1956060	681	2.17	2885	2885	2870	3735	2015	2875	2872.33	10.78	-13	2925	2900	2870	2845	2815	2885	2830	130	860	500	2070	5	1	25947500	745	3.92	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.03	2570	20220930	11.67	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2570	11.67	20220930	0.70	N	002920	500	129 억	2797014	N	N	14	N	N
74	20230818	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-5	5	-0.17	87822550	30647	139.93	2880	2895	2840	3740	2020	2880	2865.62	10.80	-5144	2943	2911	2883	2851	2823	2897	2837	130	860	500	2070	5	1	25947500	746	3.92	0.25	12	0.12	733.00	11305.00	3300	20230508	-12.88	2570	20220930	11.87	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2570	11.87	20220930	0.69	N	002920	500	129 억	2802183	N	N	14	N	N
75	20230818	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	80403365	28066	128.14	2880	2895	2840	3740	2020	2880	2864.80	10.80	-4796	2943	2911	2883	2851	2823	2897	2837	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.11	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.69	N	002920	500	129 억	2802183	N	N	43	N	N
76	20230818	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	74379645	25974	118.59	2880	2895	2840	3740	2020	2880	2863.62	10.80	-4742	2943	2911	2883	2851	2823	2897	2837	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.10	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.69	N	002920	500	129 억	2802183	N	N	43	N	N
77	20230818	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	61889455	21631	98.76	2880	2895	2840	3740	2020	2880	2861.15	10.80	-1400	2943	2911	2883	2851	2823	2897	2837	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.08	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.69	N	002920	500	129 억	2802183	N	N	43	N	N
78	20230818	120142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-10	5	-0.35	48786780	17056	77.87	2880	2895	2840	3740	2020	2880	2860.39	10.80	-920	2943	2911	2883	2851	2823	2897	2837	130	860	500	2070	5	1	25947500	745	3.92	0.25	12	0.07	733.00	11305.00	3300	20230508	-13.03	2570	20220930	11.67	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2570	11.67	20220930	0.69	N	002920	500	129 억	2802183	N	N	43	N	N
79	20230818	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	-5	5	-0.17	42307915	14807	67.61	2880	2880	2840	3740	2020	2880	2857.29	10.80	-65	2943	2911	2883	2851	2823	2897	2837	130	860	500	2070	5	1	25947500	746	3.92	0.25	12	0.06	733.00	11305.00	3300	20230508	-12.88	2570	20220930	11.87	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2570	11.87	20220930	0.69	N	002920	500	129 억	2802183	N	N	43	N	N
80	20230818	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-30	5	-1.04	23809270	8335	38.06	2880	2880	2850	3740	2020	2880	2856.54	10.80	723	2943	2911	2883	2851	2823	2897	2837	130	860	500	2070	5	1	25947500	740	3.89	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.64	2570	20220930	10.89	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2570	10.89	20220930	0.69	N	002920	500	129 억	2802183	N	N	43	N	N
81	20230818	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-15	5	-0.52	1839060	639	2.92	2880	2880	2865	3740	2020	2880	2878.03	10.80	-138	2943	2911	2883	2851	2823	2897	2837	130	860	500	2070	5	1	25947500	743	3.91	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.18	2570	20220930	11.48	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2570	11.48	20220930	0.69	N	002920	500	129 억	2802183	N	N	43	N	N
82	20230817	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-35	5	-1.20	63051315	21901	60.85	2915	2915	2855	3785	2045	2915	2878.90	10.81	-1979	2998	2956	2928	2886	2858	2942	2872	130	870	500	2090	5	1	25947500	747	3.93	0.25	12	0.08	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.67	N	002920	500	129 억	2804379	N	N	43	N	N
83	20230817	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-30	5	-1.03	49694535	17276	48.00	2915	2915	2855	3785	2045	2915	2876.47	10.81	-1228	2998	2956	2928	2886	2858	2942	2872	130	870	500	2090	5	1	25947500	749	3.94	0.26	12	0.07	733.00	11305.00	3300	20230508	-12.58	2570	20220930	12.26	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2570	12.26	20220930	0.67	N	002920	500	129 억	2804379	N	N	2	N	N
84	20230817	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-35	5	-1.20	44884715	15609	43.37	2915	2915	2855	3785	2045	2915	2875.53	10.81	-1132	2998	2956	2928	2886	2858	2942	2872	130	870	500	2090	5	1	25947500	747	3.93	0.25	12	0.06	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.67	N	002920	500	129 억	2804379	N	N	2	N	N
85	20230817	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-25	5	-0.86	43268415	15047	41.81	2915	2915	2855	3785	2045	2915	2875.51	10.81	-1132	2998	2956	2928	2886	2858	2942	2872	130	870	500	2090	5	1	25947500	750	3.94	0.26	12	0.06	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.67	N	002920	500	129 억	2804379	N	N	2	N	N
86	20230817	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-30	5	-1.03	42019240	14613	40.60	2915	2915	2855	3785	2045	2915	2875.43	10.81	-966	2998	2956	2928	2886	2858	2942	2872	130	870	500	2090	5	1	25947500	749	3.94	0.26	12	0.06	733.00	11305.00	3300	20230508	-12.58	2570	20220930	12.26	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2570	12.26	20220930	0.67	N	002920	500	129 억	2804379	N	N	2	N	N
87	20230817	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-30	5	-1.03	31541705	10957	30.45	2915	2915	2855	3785	2045	2915	2878.63	10.81	-2971	2998	2956	2928	2886	2858	2942	2872	130	870	500	2090	5	1	25947500	749	3.94	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.58	2570	20220930	12.26	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2570	12.26	20220930	0.67	N	002920	500	129 억	2804379	N	N	2	N	N
88	20230817	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-55	5	-1.89	22838255	7922	22.01	2915	2915	2855	3785	2045	2915	2882.83	10.81	-2883	2998	2956	2928	2886	2858	2942	2872	130	870	500	2090	5	1	25947500	742	3.90	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.33	2570	20220930	11.28	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2570	11.28	20220930	0.67	N	002920	500	129 억	2804379	N	N	2	N	N
89	20230817	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-20	5	-0.69	4918775	1692	4.70	2915	2915	2895	3785	2045	2915	2907.00	10.81	-524	2998	2956	2928	2886	2858	2942	2872	130	870	500	2090	5	1	25947500	751	3.95	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.67	N	002920	500	129 억	2804379	N	N	2	N	N
90	20230816	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-55	5	-1.85	105306055	35989	77.24	2945	2970	2900	3860	2080	2970	2926.11	10.84	-8802	3026	2997	2956	2927	2886	3012	2942	130	890	500	2130	5	1	25947500	756	3.98	0.26	12	0.14	733.00	11305.00	3300	20230508	-11.67	2570	20220930	13.42	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2570	13.42	20220930	0.67	N	002920	500	129 억	2812734	N	N	2	N	N
91	20230816	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-50	5	-1.68	98857335	33783	72.51	2945	2970	2900	3860	2080	2970	2926.25	10.84	-7369	3026	2997	2956	2927	2886	3012	2942	130	890	500	2130	5	1	25947500	758	3.98	0.26	12	0.13	733.00	11305.00	3300	20230508	-11.52	2570	20220930	13.62	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2570	13.62	20220930	0.67	N	002920	500	129 억	2812734	N	N	4	N	N
92	20230816	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	-70	5	-2.36	91377100	31213	66.99	2945	2970	2900	3860	2080	2970	2927.53	10.84	-4857	3026	2997	2956	2927	2886	3012	2942	130	890	500	2130	5	1	25947500	752	3.96	0.26	12	0.12	733.00	11305.00	3300	20230508	-12.12	2570	20220930	12.84	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2570	12.84	20220930	0.67	N	002920	500	129 억	2812734	N	N	4	N	N
93	20230816	130137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	-65	5	-2.19	86800930	29639	63.62	2945	2970	2900	3860	2080	2970	2928.61	10.84	-4155	3026	2997	2956	2927	2886	3012	2942	130	890	500	2130	5	1	25947500	754	3.96	0.26	12	0.11	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.67	N	002920	500	129 억	2812734	N	N	4	N	N
94	20230816	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-60	5	-2.02	80113545	27338	58.68	2945	2970	2905	3860	2080	2970	2930.48	10.84	-2742	3026	2997	2956	2927	2886	3012	2942	130	890	500	2130	5	1	25947500	755	3.97	0.26	12	0.11	733.00	11305.00	3300	20230508	-11.82	2570	20220930	13.23	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2570	13.23	20220930	0.67	N	002920	500	129 억	2812734	N	N	4	N	N
95	20230816	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	-45	5	-1.52	72729195	24803	53.24	2945	2970	2905	3860	2080	2970	2932.27	10.84	-1506	3026	2997	2956	2927	2886	3012	2942	130	890	500	2130	5	1	25947500	759	3.99	0.26	12	0.10	733.00	11305.00	3300	20230508	-11.36	2570	20220930	13.81	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2570	13.81	20220930	0.67	N	002920	500	129 억	2812734	N	N	4	N	N
96	20230816	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2940	-30	5	-1.01	25330135	8598	18.45	2945	2970	2940	3860	2080	2970	2946.05	10.84	304	3026	2997	2956	2927	2886	3012	2942	130	890	500	2130	5	1	25947500	763	4.01	0.26	12	0.03	733.00	11305.00	3300	20230508	-10.91	2570	20220930	14.40	3300	-10.91	20230508	2605	12.86	20230103	3300	-10.91	20230508	2570	14.40	20220930	0.67	N	002920	500	129 억	2812734	N	N	4	N	N
97	20230816	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	-20	5	-0.67	5478200	1860	3.99	2945	2950	2945	3860	2080	2970	2945.27	10.84	-108	3026	2997	2956	2927	2886	3012	2942	130	890	500	2130	5	1	25947500	765	4.02	0.26	12	0.01	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.67	N	002920	500	129 억	2812734	N	N	4	N	N
98	20230814	160135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	90	2	3.12	137875290	46591	393.37	2915	2985	2915	3740	2020	2880	2959.27	10.85	-3604	2930	2905	2890	2865	2850	2897	2857	130	860	500	2070	5	1	25947500	771	4.05	0.26	12	0.18	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.67	N	002920	500	129 억	2816466	N	N	4	N	N
99	20230814	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	85	2	2.95	130119585	43977	371.30	2915	2985	2915	3740	2020	2880	2958.81	10.85	-3783	2930	2905	2890	2865	2850	2897	2857	130	860	500	2070	5	1	25947500	769	4.05	0.26	12	0.17	733.00	11305.00	3300	20230508	-10.15	2570	20220930	15.37	3300	-10.15	20230508	2605	13.82	20230103	3300	-10.15	20230508	2570	15.37	20220930	0.67	N	002920	500	129 억	2816466	N	N	7	N	N
100	20230814	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2955	75	2	2.60	119085945	40244	339.78	2915	2985	2915	3740	2020	2880	2959.10	10.85	-3827	2930	2905	2890	2865	2850	2897	2857	130	860	500	2070	5	1	25947500	767	4.03	0.26	12	0.16	733.00	11305.00	3300	20230508	-10.45	2570	20220930	14.98	3300	-10.45	20230508	2605	13.44	20230103	3300	-10.45	20230508	2570	14.98	20220930	0.67	N	002920	500	129 억	2816466	N	N	7	N	N
101	20230814	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2970	90	2	3.12	112491055	38024	321.04	2915	2985	2915	3740	2020	2880	2958.42	10.85	-3835	2930	2905	2890	2865	2850	2897	2857	130	860	500	2070	5	1	25947500	771	4.05	0.26	12	0.15	733.00	11305.00	3300	20230508	-10.00	2570	20220930	15.56	3300	-10.00	20230508	2605	14.01	20230103	3300	-10.00	20230508	2570	15.56	20220930	0.67	N	002920	500	129 억	2816466	N	N	7	N	N
102	20230814	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	70	2	2.43	106404515	35969	303.69	2915	2985	2915	3740	2020	2880	2958.23	10.85	-3851	2930	2905	2890	2865	2850	2897	2857	130	860	500	2070	5	1	25947500	765	4.02	0.26	12	0.14	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.67	N	002920	500	129 억	2816466	N	N	7	N	N
103	20230814	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2950	70	2	2.43	96092390	32486	274.28	2915	2985	2915	3740	2020	2880	2957.96	10.85	-3861	2930	2905	2890	2865	2850	2897	2857	130	860	500	2070	5	1	25947500	765	4.02	0.26	12	0.13	733.00	11305.00	3300	20230508	-10.61	2570	20220930	14.79	3300	-10.61	20230508	2605	13.24	20230103	3300	-10.61	20230508	2570	14.79	20220930	0.67	N	002920	500	129 억	2816466	N	N	7	N	N
104	20230814	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2965	85	2	2.95	72095145	24411	206.10	2915	2985	2915	3740	2020	2880	2953.39	10.85	-2796	2930	2905	2890	2865	2850	2897	2857	130	860	500	2070	5	1	25947500	769	4.05	0.26	12	0.09	733.00	11305.00	3300	20230508	-10.15	2570	20220930	15.37	3300	-10.15	20230508	2605	13.82	20230103	3300	-10.15	20230508	2570	15.37	20220930	0.67	N	002920	500	129 억	2816466	N	N	7	N	N
105	20230814	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	35	2	1.22	7561510	2594	21.90	2915	2915	2915	3740	2020	2880	2915.00	10.85	-1378	2930	2905	2890	2865	2850	2897	2857	130	860	500	2070	5	1	25947500	756	3.98	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.67	2570	20220930	13.42	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2570	13.42	20220930	0.67	N	002920	500	129 억	2816466	N	N	7	N	N
106	20230811	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	5	2	0.17	31246350	10793	66.58	2915	2915	2875	3735	2015	2875	2895.06	10.86	-1193	2918	2896	2873	2851	2828	2885	2840	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.67	N	002920	500	129 억	2817659	N	N	7	N	N
107	20230811	150134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	20	2	0.70	28155220	9721	59.97	2915	2915	2875	3735	2015	2875	2896.33	10.86	-1193	2918	2896	2873	2851	2828	2885	2840	130	860	500	2070	5	1	25947500	751	3.95	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.67	N	002920	500	129 억	2817659	N	N	9	N	N
108	20230811	140134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	20	2	0.70	21595075	7455	45.99	2915	2915	2875	3735	2015	2875	2896.72	10.86	-1113	2918	2896	2873	2851	2828	2885	2840	130	860	500	2070	5	1	25947500	751	3.95	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.67	N	002920	500	129 억	2817659	N	N	9	N	N
109	20230811	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	25	2	0.87	13690390	4724	29.14	2915	2915	2875	3735	2015	2875	2898.05	10.86	-200	2918	2896	2873	2851	2828	2885	2840	130	860	500	2070	5	1	25947500	752	3.96	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.12	2570	20220930	12.84	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2570	12.84	20220930	0.67	N	002920	500	129 억	2817659	N	N	9	N	N
110	20230811	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	25	2	0.87	10075030	3476	21.44	2915	2915	2875	3735	2015	2875	2898.46	10.86	-430	2918	2896	2873	2851	2828	2885	2840	130	860	500	2070	5	1	25947500	752	3.96	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.12	2570	20220930	12.84	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2570	12.84	20220930	0.67	N	002920	500	129 억	2817659	N	N	9	N	N
111	20230811	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	30	2	1.04	6070710	2095	12.92	2915	2915	2875	3735	2015	2875	2897.71	10.86	-411	2918	2896	2873	2851	2828	2885	2840	130	860	500	2070	5	1	25947500	754	3.96	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.67	N	002920	500	129 억	2817659	N	N	9	N	N
112	20230811	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	30	2	1.04	3169830	1095	6.75	2915	2915	2875	3735	2015	2875	2894.82	10.86	-401	2918	2896	2873	2851	2828	2885	2840	130	860	500	2070	5	1	25947500	754	3.96	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.97	2570	20220930	13.04	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2570	13.04	20220930	0.67	N	002920	500	129 억	2817659	N	N	9	N	N
113	20230811	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	5	2	0.17	656225	226	1.39	2915	2915	2880	3735	2015	2875	2903.65	10.86	0	2918	2896	2873	2851	2828	2885	2840	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.00	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.67	N	002920	500	129 억	2817659	N	N	9	N	N
114	20230810	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	25	2	0.88	46266365	16194	151.97	2890	2895	2850	3705	1995	2850	2857.00	10.87	-2089	2906	2877	2851	2822	2796	2892	2837	130	855	500	2050	5	1	25947500	746	3.92	0.25	12	0.06	733.00	11305.00	3300	20230508	-12.88	2570	20220930	11.87	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2570	11.87	20220930	0.67	N	002920	500	129 억	2819731	N	N	9	N	N
115	20230810	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	10	2	0.35	40636270	14245	133.68	2890	2890	2850	3705	1995	2850	2852.67	10.87	-926	2906	2877	2851	2822	2796	2892	2837	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.33	2570	20220930	11.28	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2570	11.28	20220930	0.67	N	002920	500	129 억	2819731	N	N	4	N	N
116	20230810	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	10	2	0.35	40298740	14127	132.57	2890	2890	2850	3705	1995	2850	2852.60	10.87	-876	2906	2877	2851	2822	2796	2892	2837	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.33	2570	20220930	11.28	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2570	11.28	20220930	0.67	N	002920	500	129 억	2819731	N	N	4	N	N
117	20230810	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	38529565	13507	126.75	2890	2890	2850	3705	1995	2850	2852.56	10.87	-865	2906	2877	2851	2822	2796	2892	2837	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.64	2570	20220930	10.89	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2570	10.89	20220930	0.67	N	002920	500	129 억	2819731	N	N	4	N	N
118	20230810	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	5	2	0.18	22806550	7995	75.03	2890	2890	2850	3705	1995	2850	2852.60	10.87	-677	2906	2877	2851	2822	2796	2892	2837	130	855	500	2050	5	1	25947500	741	3.89	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.48	2570	20220930	11.09	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2570	11.09	20220930	0.67	N	002920	500	129 억	2819731	N	N	4	N	N
119	20230810	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	20692025	7255	68.08	2890	2890	2850	3705	1995	2850	2852.11	10.87	-554	2906	2877	2851	2822	2796	2892	2837	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.64	2570	20220930	10.89	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2570	10.89	20220930	0.67	N	002920	500	129 억	2819731	N	N	4	N	N
120	20230810	100134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	15	2	0.53	17516050	6141	57.63	2890	2890	2850	3705	1995	2850	2852.31	10.87	-555	2906	2877	2851	2822	2796	2892	2837	130	855	500	2050	5	1	25947500	743	3.91	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.18	2570	20220930	11.48	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2570	11.48	20220930	0.67	N	002920	500	129 억	2819731	N	N	4	N	N
121	20230810	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	30	2	1.05	722460	252	2.36	2890	2890	2855	3705	1995	2850	2866.90	10.87	0	2906	2877	2851	2822	2796	2892	2837	130	855	500	2050	5	1	25947500	747	3.93	0.25	12	0.00	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.67	N	002920	500	129 억	2819731	N	N	4	N	N
122	20230809	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-30	5	-1.04	30301655	10656	58.09	2835	2880	2825	3740	2020	2880	2843.61	10.87	-752	2946	2912	2846	2812	2746	2930	2830	130	860	500	2070	5	1	25947500	740	3.89	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.64	2570	20220930	10.89	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2570	10.89	20220930	0.67	N	002920	500	129 억	2820500	N	N	4	N	N
123	20230809	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-20	5	-0.69	29654705	10429	56.85	2835	2880	2825	3740	2020	2880	2843.47	10.87	-752	2946	2912	2846	2812	2746	2930	2830	130	860	500	2070	5	1	25947500	742	3.90	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.33	2570	20220930	11.28	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2570	11.28	20220930	0.67	N	002920	500	129 억	2820500	N	N	6	N	N
124	20230809	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-10	5	-0.35	26769815	9419	51.34	2835	2880	2825	3740	2020	2880	2842.09	10.87	-402	2946	2912	2846	2812	2746	2930	2830	130	860	500	2070	5	1	25947500	745	3.92	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.03	2570	20220930	11.67	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2570	11.67	20220930	0.67	N	002920	500	129 억	2820500	N	N	6	N	N
125	20230809	130133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-25	5	-0.87	24184930	8517	46.43	2835	2880	2825	3740	2020	2880	2839.59	10.87	104	2946	2912	2846	2812	2746	2930	2830	130	860	500	2070	5	1	25947500	741	3.89	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.48	2570	20220930	11.09	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2570	11.09	20220930	0.67	N	002920	500	129 억	2820500	N	N	6	N	N
126	20230809	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-30	5	-1.04	18779180	6622	36.10	2835	2880	2825	3740	2020	2880	2835.85	10.87	324	2946	2912	2846	2812	2746	2930	2830	130	860	500	2070	5	1	25947500	740	3.89	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.64	2570	20220930	10.89	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2570	10.89	20220930	0.67	N	002920	500	129 억	2820500	N	N	6	N	N
127	20230809	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-25	5	-0.87	16494215	5823	31.74	2835	2855	2825	3740	2020	2880	2832.56	10.87	513	2946	2912	2846	2812	2746	2930	2830	130	860	500	2070	5	1	25947500	741	3.89	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.48	2570	20220930	11.09	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2570	11.09	20220930	0.67	N	002920	500	129 억	2820500	N	N	6	N	N
128	20230809	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-35	5	-1.22	7533085	2659	14.49	2835	2855	2825	3740	2020	2880	2832.98	10.87	303	2946	2912	2846	2812	2746	2930	2830	130	860	500	2070	5	1	25947500	738	3.88	0.25	12	0.01	733.00	11305.00	3300	20230508	-13.79	2570	20220930	10.70	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2570	10.70	20220930	0.67	N	002920	500	129 억	2820500	N	N	6	N	N
129	20230809	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-25	5	-0.87	865915	305	1.66	2835	2855	2835	3740	2020	2880	2838.52	10.87	0	2946	2912	2846	2812	2746	2930	2830	130	860	500	2070	5	1	25947500	741	3.89	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.48	2570	20220930	11.09	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2570	11.09	20220930	0.67	N	002920	500	129 억	2820500	N	N	6	N	N
130	20230808	160134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	80	2	2.86	50143990	17899	82.44	2780	2880	2780	3640	1960	2800	2801.28	10.85	4447	2850	2825	2805	2780	2760	2815	2770	130	840	500	2010	5	1	25947500	747	3.93	0.25	12	0.07	733.00	11305.00	3300	20230508	-12.73	2570	20220930	12.06	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2570	12.06	20220930	0.65	N	002920	500	129 억	2816127	N	N	6	N	N
131	20230808	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	0	3	0.00	44485190	15892	73.19	2780	2830	2780	3640	1960	2800	2799.22	10.85	3437	2850	2825	2805	2780	2760	2815	2770	130	840	500	2010	5	1	25947500	727	3.82	0.25	12	0.06	733.00	11305.00	3300	20230508	-15.15	2570	20220930	8.95	3300	-15.15	20230508	2605	7.49	20230103	3300	-15.15	20230508	2570	8.95	20220930	0.65	N	002920	500	129 억	2816127	N	N	3	N	N
132	20230808	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	15	2	0.54	40750065	14559	67.06	2780	2830	2780	3640	1960	2800	2798.96	10.85	3397	2850	2825	2805	2780	2760	2815	2770	130	840	500	2010	5	1	25947500	730	3.84	0.25	12	0.06	733.00	11305.00	3300	20230508	-14.70	2570	20220930	9.53	3300	-14.70	20230508	2605	8.06	20230103	3300	-14.70	20230508	2570	9.53	20220930	0.65	N	002920	500	129 억	2816127	N	N	3	N	N
133	20230808	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	15	2	0.54	39045055	13953	64.26	2780	2830	2780	3640	1960	2800	2798.33	10.85	3314	2850	2825	2805	2780	2760	2815	2770	130	840	500	2010	5	1	25947500	730	3.84	0.25	12	0.05	733.00	11305.00	3300	20230508	-14.70	2570	20220930	9.53	3300	-14.70	20230508	2605	8.06	20230103	3300	-14.70	20230508	2570	9.53	20220930	0.65	N	002920	500	129 억	2816127	N	N	3	N	N
134	20230808	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	25	2	0.89	33301195	11908	54.85	2780	2830	2780	3640	1960	2800	2796.54	10.85	2602	2850	2825	2805	2780	2760	2815	2770	130	840	500	2010	5	1	25947500	733	3.85	0.25	12	0.05	733.00	11305.00	3300	20230508	-14.39	2570	20220930	9.92	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2570	9.92	20220930	0.65	N	002920	500	129 억	2816127	N	N	3	N	N
135	20230808	110132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	25	2	0.89	28531220	10211	47.03	2780	2825	2780	3640	1960	2800	2794.17	10.85	2646	2850	2825	2805	2780	2760	2815	2770	130	840	500	2010	5	1	25947500	733	3.85	0.25	12	0.04	733.00	11305.00	3300	20230508	-14.39	2570	20220930	9.92	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2570	9.92	20220930	0.65	N	002920	500	129 억	2816127	N	N	3	N	N
136	20230808	100133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	5	2	0.18	15215795	5456	25.13	2780	2810	2780	3640	1960	2800	2788.82	10.85	1403	2850	2825	2805	2780	2760	2815	2770	130	840	500	2010	5	1	25947500	728	3.83	0.25	12	0.02	733.00	11305.00	3300	20230508	-15.00	2570	20220930	9.14	3300	-15.00	20230508	2605	7.68	20230103	3300	-15.00	20230508	2570	9.14	20220930	0.65	N	002920	500	129 억	2816127	N	N	3	N	N
137	20230808	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	10	2	0.36	2769070	989	4.56	2780	2810	2780	3640	1960	2800	2799.87	10.85	-93	2850	2825	2805	2780	2760	2815	2770	130	840	500	2010	5	1	25947500	729	3.83	0.25	12	0.00	733.00	11305.00	3300	20230508	-14.85	2570	20220930	9.34	3300	-14.85	20230508	2605	7.87	20230103	3300	-14.85	20230508	2570	9.34	20220930	0.65	N	002920	500	129 억	2816127	N	N	3	N	N
138	20230807	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2800	-20	5	-0.71	60834215	21707	70.46	2820	2830	2785	3665	1975	2820	2802.52	10.88	-6193	2926	2872	2836	2782	2746	2855	2765	130	845	500	2030	5	1	25947500	727	3.82	0.25	12	0.08	733.00	11305.00	3300	20230508	-15.15	2570	20220930	8.95	3300	-15.15	20230508	2605	7.49	20230103	3300	-15.15	20230508	2570	8.95	20220930	0.65	N	002920	500	129 억	2822328	N	N	3	N	N
139	20230807	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-10	5	-0.35	58876100	21008	68.19	2820	2830	2785	3665	1975	2820	2802.56	10.88	-5875	2926	2872	2836	2782	2746	2855	2765	130	845	500	2030	5	1	25947500	729	3.83	0.25	12	0.08	733.00	11305.00	3300	20230508	-14.85	2570	20220930	9.34	3300	-14.85	20230508	2605	7.87	20230103	3300	-14.85	20230508	2570	9.34	20220930	0.65	N	002920	500	129 억	2822328	N	N	3	N	N
140	20230807	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-5	5	-0.18	41585325	14845	48.19	2820	2830	2785	3665	1975	2820	2801.30	10.88	-4754	2926	2872	2836	2782	2746	2855	2765	130	845	500	2030	5	1	25947500	730	3.84	0.25	12	0.06	733.00	11305.00	3300	20230508	-14.70	2570	20220930	9.53	3300	-14.70	20230508	2605	8.06	20230103	3300	-14.70	20230508	2570	9.53	20220930	0.65	N	002920	500	129 억	2822328	N	N	3	N	N
141	20230807	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-10	5	-0.35	39169745	13986	45.40	2820	2830	2785	3665	1975	2820	2800.64	10.88	-4239	2926	2872	2836	2782	2746	2855	2765	130	845	500	2030	5	1	25947500	729	3.83	0.25	12	0.05	733.00	11305.00	3300	20230508	-14.85	2570	20220930	9.34	3300	-14.85	20230508	2605	7.87	20230103	3300	-14.85	20230508	2570	9.34	20220930	0.65	N	002920	500	129 억	2822328	N	N	3	N	N
142	20230807	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	0	3	0.00	30510175	10908	35.41	2820	2830	2785	3665	1975	2820	2797.05	10.88	-3320	2926	2872	2836	2782	2746	2855	2765	130	845	500	2030	5	1	25947500	732	3.85	0.25	12	0.04	733.00	11305.00	3300	20230508	-14.55	2570	20220930	9.73	3300	-14.55	20230508	2605	8.25	20230103	3300	-14.55	20230508	2570	9.73	20220930	0.65	N	002920	500	129 억	2822328	N	N	3	N	N
143	20230807	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-10	5	-0.35	25490025	9122	29.61	2820	2820	2785	3665	1975	2820	2794.35	10.88	-3193	2926	2872	2836	2782	2746	2855	2765	130	845	500	2030	5	1	25947500	729	3.83	0.25	12	0.04	733.00	11305.00	3300	20230508	-14.85	2570	20220930	9.34	3300	-14.85	20230508	2605	7.87	20230103	3300	-14.85	20230508	2570	9.34	20220930	0.65	N	002920	500	129 억	2822328	N	N	3	N	N
144	20230807	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2795	-25	5	-0.89	17370150	6220	20.19	2820	2820	2785	3665	1975	2820	2792.63	10.88	-1651	2926	2872	2836	2782	2746	2855	2765	130	845	500	2030	5	1	25947500	725	3.81	0.25	12	0.02	733.00	11305.00	3300	20230508	-15.30	2570	20220930	8.75	3300	-15.30	20230508	2605	7.29	20230103	3300	-15.30	20230508	2570	8.75	20220930	0.65	N	002920	500	129 억	2822328	N	N	3	N	N
145	20230807	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-10	5	-0.35	1378680	489	1.59	2820	2820	2810	3665	1975	2820	2819.39	10.88	-27	2926	2872	2836	2782	2746	2855	2765	130	845	500	2030	5	1	25947500	729	3.83	0.25	12	0.00	733.00	11305.00	3300	20230508	-14.85	2570	20220930	9.34	3300	-14.85	20230508	2605	7.87	20230103	3300	-14.85	20230508	2570	9.34	20220930	0.65	N	002920	500	129 억	2822328	N	N	3	N	N
146	20230804	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-10	5	-0.35	86600495	30737	139.79	2835	2890	2800	3675	1985	2830	2817.47	10.88	-1863	2920	2875	2845	2800	2770	2860	2785	130	845	500	2030	5	1	25947500	732	3.85	0.25	12	0.12	733.00	11305.00	3300	20230508	-14.55	2570	20220930	9.73	3300	-14.55	20230508	2605	8.25	20230103	3300	-14.55	20230508	2570	9.73	20220930	0.65	N	002920	500	129 억	2824198	N	N	3	N	N
147	20230804	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-15	5	-0.53	84322070	29928	136.11	2835	2890	2800	3675	1985	2830	2817.50	10.88	-1498	2920	2875	2845	2800	2770	2860	2785	130	845	500	2030	5	1	25947500	730	3.84	0.25	12	0.12	733.00	11305.00	3300	20230508	-14.70	2570	20220930	9.53	3300	-14.70	20230508	2605	8.06	20230103	3300	-14.70	20230508	2570	9.53	20220930	0.65	N	002920	500	129 억	2824198	N	N	4	N	N
148	20230804	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2810	-20	5	-0.71	57434730	20394	92.75	2835	2890	2800	3675	1985	2830	2816.26	10.88	93	2920	2875	2845	2800	2770	2860	2785	130	845	500	2030	5	1	25947500	729	3.83	0.25	12	0.08	733.00	11305.00	3300	20230508	-14.85	2570	20220930	9.34	3300	-14.85	20230508	2605	7.87	20230103	3300	-14.85	20230508	2570	9.34	20220930	0.65	N	002920	500	129 억	2824198	N	N	4	N	N
149	20230804	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2805	-25	5	-0.88	47007325	16686	75.89	2835	2890	2800	3675	1985	2830	2817.17	10.88	714	2920	2875	2845	2800	2770	2860	2785	130	845	500	2030	5	1	25947500	728	3.83	0.25	12	0.06	733.00	11305.00	3300	20230508	-15.00	2570	20220930	9.14	3300	-15.00	20230508	2605	7.68	20230103	3300	-15.00	20230508	2570	9.14	20220930	0.65	N	002920	500	129 억	2824198	N	N	4	N	N
150	20230804	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-15	5	-0.53	26813230	9491	43.16	2835	2890	2810	3675	1985	2830	2825.12	10.88	1456	2920	2875	2845	2800	2770	2860	2785	130	845	500	2030	5	1	25947500	730	3.84	0.25	12	0.04	733.00	11305.00	3300	20230508	-14.70	2570	20220930	9.53	3300	-14.70	20230508	2605	8.06	20230103	3300	-14.70	20230508	2570	9.53	20220930	0.65	N	002920	500	129 억	2824198	N	N	4	N	N
151	20230804	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	0	3	0.00	22299100	7888	35.87	2835	2890	2815	3675	1985	2830	2826.97	10.88	1602	2920	2875	2845	2800	2770	2860	2785	130	845	500	2030	5	1	25947500	734	3.86	0.25	12	0.03	733.00	11305.00	3300	20230508	-14.24	2570	20220930	10.12	3300	-14.24	20230508	2605	8.64	20230103	3300	-14.24	20230508	2570	10.12	20220930	0.65	N	002920	500	129 억	2824198	N	N	4	N	N
152	20230804	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2815	-15	5	-0.53	19607620	6934	31.54	2835	2890	2815	3675	1985	2830	2827.75	10.88	1735	2920	2875	2845	2800	2770	2860	2785	130	845	500	2030	5	1	25947500	730	3.84	0.25	12	0.03	733.00	11305.00	3300	20230508	-14.70	2570	20220930	9.53	3300	-14.70	20230508	2605	8.06	20230103	3300	-14.70	20230508	2570	9.53	20220930	0.65	N	002920	500	129 억	2824198	N	N	4	N	N
153	20230804	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-5	5	-0.18	203695	72	0.33	2835	2835	2825	3675	1985	2830	2829.10	10.88	-56	2920	2875	2845	2800	2770	2860	2785	130	845	500	2030	5	1	25947500	733	3.85	0.25	12	0.00	733.00	11305.00	3300	20230508	-14.39	2570	20220930	9.92	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2570	9.92	20220930	0.65	N	002920	500	129 억	2824198	N	N	4	N	N
154	20230803	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-60	5	-2.08	62582010	21988	77.64	2890	2890	2815	3755	2025	2890	2846.12	10.90	-3728	2950	2920	2885	2855	2820	2902	2837	130	865	500	2080	5	1	25947500	734	3.86	0.25	12	0.08	733.00	11305.00	3300	20230508	-14.24	2570	20220930	10.12	3300	-14.24	20230508	2605	8.64	20230103	3300	-14.24	20230508	2570	10.12	20220930	0.65	N	002920	500	129 억	2827930	N	N	4	N	N
155	20230803	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-50	5	-1.73	59161370	20783	73.38	2890	2890	2815	3755	2025	2890	2846.55	10.90	-3496	2950	2920	2885	2855	2820	2902	2837	130	865	500	2080	5	1	25947500	737	3.87	0.25	12	0.08	733.00	11305.00	3300	20230508	-13.94	2570	20220930	10.51	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2570	10.51	20220930	0.65	N	002920	500	129 억	2827930	N	N	6	N	N
156	20230803	140129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-45	5	-1.56	50216110	17631	62.25	2890	2890	2815	3755	2025	2890	2848.09	10.90	-1510	2950	2920	2885	2855	2820	2902	2837	130	865	500	2080	5	1	25947500	738	3.88	0.25	12	0.07	733.00	11305.00	3300	20230508	-13.79	2570	20220930	10.70	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2570	10.70	20220930	0.65	N	002920	500	129 억	2827930	N	N	6	N	N
157	20230803	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-55	5	-1.90	42643345	14964	52.84	2890	2890	2815	3755	2025	2890	2849.63	10.90	-1116	2950	2920	2885	2855	2820	2902	2837	130	865	500	2080	5	1	25947500	736	3.87	0.25	12	0.06	733.00	11305.00	3300	20230508	-14.09	2570	20220930	10.31	3300	-14.09	20230508	2605	8.83	20230103	3300	-14.09	20230508	2570	10.31	20220930	0.65	N	002920	500	129 억	2827930	N	N	6	N	N
158	20230803	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2820	-70	5	-2.42	40142520	14078	49.71	2890	2890	2815	3755	2025	2890	2851.34	10.90	-1072	2950	2920	2885	2855	2820	2902	2837	130	865	500	2080	5	1	25947500	732	3.85	0.25	12	0.05	733.00	11305.00	3300	20230508	-14.55	2570	20220930	9.73	3300	-14.55	20230508	2605	8.25	20230103	3300	-14.55	20230508	2570	9.73	20220930	0.65	N	002920	500	129 억	2827930	N	N	6	N	N
159	20230803	110131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-50	5	-1.73	29644165	10357	36.57	2890	2890	2820	3755	2025	2890	2862.14	10.90	-1632	2950	2920	2885	2855	2820	2902	2837	130	865	500	2080	5	1	25947500	737	3.87	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.94	2570	20220930	10.51	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2570	10.51	20220930	0.65	N	002920	500	129 억	2827930	N	N	6	N	N
160	20230803	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	0	3	0.00	11143415	3867	13.65	2890	2890	2820	3755	2025	2890	2881.59	10.90	-445	2950	2920	2885	2855	2820	2902	2837	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.65	N	002920	500	129 억	2827930	N	N	6	N	N
161	20230803	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	0	3	0.00	7074720	2448	8.64	2890	2890	2890	3755	2025	2890	2890.00	10.90	0	2950	2920	2885	2855	2820	2902	2837	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.65	N	002920	500	129 억	2827930	N	N	6	N	N
162	20230802	160130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	81582735	28285	123.89	2895	2915	2850	3760	2030	2895	2884.31	10.92	-6108	2961	2927	2896	2862	2831	2912	2847	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.11	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.63	N	002920	500	129 억	2833931	N	N	6	N	N
163	20230802	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-30	5	-1.04	73938740	25637	112.30	2895	2915	2850	3760	2030	2895	2884.06	10.92	-5522	2961	2927	2896	2862	2831	2912	2847	130	865	500	2080	5	1	25947500	743	3.91	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.18	2570	20220930	11.48	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2570	11.48	20220930	0.63	N	002920	500	129 억	2833931	N	N	4	N	N
164	20230802	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-30	5	-1.04	59231690	20503	89.81	2895	2915	2850	3760	2030	2895	2888.93	10.92	-4717	2961	2927	2896	2862	2831	2912	2847	130	865	500	2080	5	1	25947500	743	3.91	0.25	12	0.08	733.00	11305.00	3300	20230508	-13.18	2570	20220930	11.48	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2570	11.48	20220930	0.63	N	002920	500	129 억	2833931	N	N	4	N	N
165	20230802	130130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	43603855	15064	65.98	2895	2915	2870	3760	2030	2895	2894.57	10.92	-2016	2961	2927	2896	2862	2831	2912	2847	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.06	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.63	N	002920	500	129 억	2833931	N	N	4	N	N
166	20230802	120131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	38561975	13319	58.34	2895	2915	2870	3760	2030	2895	2895.26	10.92	-1234	2961	2927	2896	2862	2831	2912	2847	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.05	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.63	N	002920	500	129 억	2833931	N	N	4	N	N
167	20230802	110130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	5	2	0.17	21494325	7430	32.54	2895	2915	2870	3760	2030	2895	2892.91	10.92	216	2961	2927	2896	2862	2831	2912	2847	130	865	500	2080	5	1	25947500	752	3.96	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.12	2570	20220930	12.84	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2570	12.84	20220930	0.63	N	002920	500	129 억	2833931	N	N	4	N	N
168	20230802	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	14976265	5182	22.70	2895	2915	2870	3760	2030	2895	2890.05	10.92	799	2961	2927	2896	2862	2831	2912	2847	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.63	N	002920	500	129 억	2833931	N	N	4	N	N
169	20230802	090131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	5309430	1834	8.03	2895	2895	2895	3760	2030	2895	2895.00	10.92	606	2961	2927	2896	2862	2831	2912	2847	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.63	N	002920	500	129 억	2833931	N	N	4	N	N
170	20230801	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-30	5	-1.03	66324360	22830	93.59	2900	2930	2865	3800	2050	2925	2905.14	10.91	2803	3035	2980	2915	2860	2795	3007	2887	130	875	500	2100	5	1	25947500	751	3.95	0.26	12	0.09	733.00	11305.00	3300	20230508	-12.27	2570	20220930	12.65	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2570	12.65	20220930	0.63	N	002920	500	129 억	2830743	N	N	4	N	N
171	20230801	150129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-35	5	-1.20	58597150	20161	82.65	2900	2930	2865	3800	2050	2925	2906.46	10.91	2724	3035	2980	2915	2860	2795	3007	2887	130	875	500	2100	5	1	25947500	750	3.94	0.26	12	0.08	733.00	11305.00	3300	20230508	-12.42	2570	20220930	12.45	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2570	12.45	20220930	0.63	N	002920	500	129 억	2830743	N	N	2	N	N
172	20230801	140131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-15	5	-0.51	43840610	15064	61.75	2900	2930	2890	3800	2050	2925	2910.29	10.91	2274	3035	2980	2915	2860	2795	3007	2887	130	875	500	2100	5	1	25947500	755	3.97	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.82	2570	20220930	13.23	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2570	13.23	20220930	0.63	N	002920	500	129 억	2830743	N	N	2	N	N
173	20230801	130131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-15	5	-0.51	37873590	13006	53.32	2900	2930	2900	3800	2050	2925	2912.01	10.91	3186	3035	2980	2915	2860	2795	3007	2887	130	875	500	2100	5	1	25947500	755	3.97	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.82	2570	20220930	13.23	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2570	13.23	20220930	0.63	N	002920	500	129 억	2830743	N	N	2	N	N
174	20230801	120130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-10	5	-0.34	33157045	11384	46.67	2900	2930	2900	3800	2050	2925	2912.60	10.91	3213	3035	2980	2915	2860	2795	3007	2887	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.67	2570	20220930	13.42	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2570	13.42	20220930	0.63	N	002920	500	129 억	2830743	N	N	2	N	N
175	20230801	110129	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	-15	5	-0.51	28302075	9723	39.86	2900	2925	2900	3800	2050	2925	2910.84	10.91	3485	3035	2980	2915	2860	2795	3007	2887	130	875	500	2100	5	1	25947500	755	3.97	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.82	2570	20220930	13.23	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2570	13.23	20220930	0.63	N	002920	500	129 억	2830743	N	N	2	N	N
176	20230801	100131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	-5	5	-0.17	16401650	5640	23.12	2900	2920	2900	3800	2050	2925	2908.09	10.91	2499	3035	2980	2915	2860	2795	3007	2887	130	875	500	2100	5	1	25947500	758	3.98	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.52	2570	20220930	13.62	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2570	13.62	20220930	0.63	N	002920	500	129 억	2830743	N	N	2	N	N
177	20230801	090130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	-10	5	-0.34	974415	336	1.38	2900	2915	2900	3800	2050	2925	2900.04	10.91	0	3035	2980	2915	2860	2795	3007	2887	130	875	500	2100	5	1	25947500	756	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.67	2570	20220930	13.42	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2570	13.42	20220930	0.63	N	002920	500	129 억	2830743	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History