KissMeData/002920/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 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	20231130	160141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	45	2	1.56	62621915	21531	95.80	2880	2925	2880	3740	2020	2880	2908.45	10.46	-1019	2906	2892	2876	2862	2846	2895	2865	130	860	500	2070	5	1	25947500	759	3.99	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.67	N	002920	500	129 억	2714632	N	N	0	N	N
3	20231130	150142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	35	2	1.22	49339995	16982	75.56	2880	2925	2880	3740	2020	2880	2905.43	10.46	-991	2906	2892	2876	2862	2846	2895	2865	130	860	500	2070	5	1	25947500	756	3.98	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.67	N	002920	500	129 억	2714632	N	N	0	N	N
4	20231130	140142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	34115745	11754	52.30	2880	2920	2880	3740	2020	2880	2902.48	10.46	-665	2906	2892	2876	2862	2846	2895	2865	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.05	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.67	N	002920	500	129 억	2714632	N	N	0	N	N
5	20231130	130141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	35	2	1.22	29657460	10216	45.45	2880	2920	2880	3740	2020	2880	2903.04	10.46	-331	2906	2892	2876	2862	2846	2895	2865	130	860	500	2070	5	1	25947500	756	3.98	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.67	N	002920	500	129 억	2714632	N	N	0	N	N
6	20231130	120143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	25	2	0.87	28630015	9863	43.88	2880	2920	2880	3740	2020	2880	2902.77	10.46	-330	2906	2892	2876	2862	2846	2895	2865	130	860	500	2070	5	1	25947500	754	3.96	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.97	2605	20230103	11.52	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2605	11.52	20230103	0.67	N	002920	500	129 억	2714632	N	N	0	N	N
7	20231130	110141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	30	2	1.04	25064935	8634	38.42	2880	2920	2880	3740	2020	2880	2903.05	10.46	-327	2906	2892	2876	2862	2846	2895	2865	130	860	500	2070	5	1	25947500	755	3.97	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.67	N	002920	500	129 억	2714632	N	N	0	N	N
8	20231130	100141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	20	2	0.69	12620540	4359	19.39	2880	2920	2880	3740	2020	2880	2895.28	10.46	-284	2906	2892	2876	2862	2846	2895	2865	130	860	500	2070	5	1	25947500	752	3.96	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.12	2605	20230103	11.32	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2605	11.32	20230103	0.67	N	002920	500	129 억	2714632	N	N	0	N	N
9	20231130	090142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	1399680	486	2.16	2880	2880	2880	3740	2020	2880	2880.00	10.46	0	2906	2892	2876	2862	2846	2895	2865	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.00	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.67	N	002920	500	129 억	2714632	N	N	0	N	N
10	20231129	160140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	64701025	22475	165.10	2880	2890	2860	3740	2020	2880	2878.80	10.47	-1501	2903	2891	2873	2861	2843	2897	2867	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.09	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.68	N	002920	500	129 억	2715803	N	N	1	N	N
11	20231129	150141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	61848805	21483	157.81	2880	2890	2860	3740	2020	2880	2878.96	10.47	-1412	2903	2891	2873	2861	2843	2897	2867	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.08	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.68	N	002920	500	129 억	2715803	N	N	1	N	N
12	20231129	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	53626405	18628	136.84	2880	2890	2860	3740	2020	2880	2878.81	10.47	-1000	2903	2891	2873	2861	2843	2897	2867	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.07	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.68	N	002920	500	129 억	2715803	N	N	1	N	N
13	20231129	130143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	53286235	18510	135.97	2880	2890	2860	3740	2020	2880	2878.78	10.47	-948	2903	2891	2873	2861	2843	2897	2867	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.07	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.68	N	002920	500	129 억	2715803	N	N	1	N	N
14	20231129	120141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	48898790	16985	124.77	2880	2890	2860	3740	2020	2880	2878.94	10.47	-794	2903	2891	2873	2861	2843	2897	2867	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.07	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.68	N	002920	500	129 억	2715803	N	N	1	N	N
15	20231129	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	41790480	14522	106.68	2880	2890	2860	3740	2020	2880	2877.74	10.47	-819	2903	2891	2873	2861	2843	2897	2867	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.06	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.68	N	002920	500	129 억	2715803	N	N	1	N	N
16	20231129	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	5	2	0.17	19488220	6786	49.85	2880	2890	2860	3740	2020	2880	2871.83	10.47	-733	2903	2891	2873	2861	2843	2897	2867	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.68	N	002920	500	129 억	2715803	N	N	1	N	N
17	20231129	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	0	3	0.00	20160	7	0.05	2880	2880	2880	3740	2020	2880	2880.00	10.47	0	2903	2891	2873	2861	2843	2897	2867	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.00	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.68	N	002920	500	129 억	2715803	N	N	1	N	N
18	20231128	160142	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	25	2	0.88	39026025	13612	87.60	2855	2885	2855	3710	2000	2855	2867.03	10.47	-413	2918	2886	2863	2831	2808	2875	2820	130	855	500	2050	5	1	25947500	747	3.93	0.25	12	0.05	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.68	N	002920	500	129 억	2716198	N	N	1	N	N
19	20231128	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	25	2	0.88	36854530	12857	82.75	2855	2885	2855	3710	2000	2855	2866.50	10.47	-406	2918	2886	2863	2831	2808	2875	2820	130	855	500	2050	5	1	25947500	747	3.93	0.25	12	0.05	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.68	N	002920	500	129 억	2716198	N	N	0	N	N
20	20231128	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	20	2	0.70	30551515	10665	68.64	2855	2885	2855	3710	2000	2855	2864.65	10.47	-395	2918	2886	2863	2831	2808	2875	2820	130	855	500	2050	5	1	25947500	746	3.92	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.68	N	002920	500	129 억	2716198	N	N	0	N	N
21	20231128	130141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	15	2	0.53	29744465	10384	66.83	2855	2885	2855	3710	2000	2855	2864.45	10.47	-313	2918	2886	2863	2831	2808	2875	2820	130	855	500	2050	5	1	25947500	745	3.92	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.68	N	002920	500	129 억	2716198	N	N	0	N	N
22	20231128	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	10	2	0.35	29414845	10269	66.09	2855	2885	2855	3710	2000	2855	2864.43	10.47	-311	2918	2886	2863	2831	2808	2875	2820	130	855	500	2050	5	1	25947500	743	3.91	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.68	N	002920	500	129 억	2716198	N	N	0	N	N
23	20231128	110141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	5	2	0.18	25656775	8954	57.63	2855	2885	2855	3710	2000	2855	2865.40	10.47	-311	2918	2886	2863	2831	2808	2875	2820	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.68	N	002920	500	129 억	2716198	N	N	0	N	N
24	20231128	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	5	2	0.18	12049880	4190	26.97	2855	2885	2855	3710	2000	2855	2875.87	10.47	-302	2918	2886	2863	2831	2808	2875	2820	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.68	N	002920	500	129 억	2716198	N	N	0	N	N
25	20231128	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	20	2	0.70	105835	37	0.24	2855	2875	2855	3710	2000	2855	2860.41	10.47	0	2918	2886	2863	2831	2808	2875	2820	130	855	500	2050	5	1	25947500	746	3.92	0.25	12	0.00	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.68	N	002920	500	129 억	2716198	N	N	0	N	N
26	20231127	160141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-20	5	-0.70	43439975	15139	76.11	2880	2895	2840	3735	2015	2875	2869.41	10.47	-425	2928	2901	2873	2846	2818	2915	2860	130	860	500	2070	5	1	25947500	741	3.89	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.68	N	002920	500	129 억	2716417	N	N	0	N	N
27	20231127	150140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	-5	5	-0.17	41949430	14617	73.49	2880	2895	2840	3735	2015	2875	2869.90	10.47	-420	2928	2901	2873	2846	2818	2915	2860	130	860	500	2070	5	1	25947500	745	3.92	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.68	N	002920	500	129 억	2716417	N	N	0	N	N
28	20231127	140141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-10	5	-0.35	35925250	12512	62.90	2880	2895	2840	3735	2015	2875	2871.26	10.47	-420	2928	2901	2873	2846	2818	2915	2860	130	860	500	2070	5	1	25947500	743	3.91	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.68	N	002920	500	129 억	2716417	N	N	0	N	N
29	20231127	130141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	0	3	0.00	33256270	11582	58.23	2880	2895	2840	3735	2015	2875	2871.37	10.47	-409	2928	2901	2873	2846	2818	2915	2860	130	860	500	2070	5	1	25947500	746	3.92	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.68	N	002920	500	129 억	2716417	N	N	0	N	N
30	20231127	120141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	0	3	0.00	27122075	9446	47.49	2880	2895	2840	3735	2015	2875	2871.27	10.47	-99	2928	2901	2873	2846	2818	2915	2860	130	860	500	2070	5	1	25947500	746	3.92	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.68	N	002920	500	129 억	2716417	N	N	0	N	N
31	20231127	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	0	3	0.00	22942515	7993	40.18	2880	2895	2840	3735	2015	2875	2870.32	10.47	-37	2928	2901	2873	2846	2818	2915	2860	130	860	500	2070	5	1	25947500	746	3.92	0.25	12	0.03	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.68	N	002920	500	129 억	2716417	N	N	0	N	N
32	20231127	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	10	2	0.35	21746580	7577	38.09	2880	2895	2840	3735	2015	2875	2870.07	10.47	-16	2928	2901	2873	2846	2818	2915	2860	130	860	500	2070	5	1	25947500	749	3.94	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.68	N	002920	500	129 억	2716417	N	N	0	N	N
33	20231127	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	5	2	0.17	57510	20	0.10	2880	2880	2880	3735	2015	2875	2880.00	10.47	0	2928	2901	2873	2846	2818	2915	2860	130	860	500	2070	5	1	25947500	747	3.93	0.25	12	0.00	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.68	N	002920	500	129 억	2716417	N	N	0	N	N
34	20231124	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	15	2	0.52	57041440	19890	145.60	2870	2900	2845	3715	2005	2860	2867.84	10.47	-20	2880	2870	2855	2845	2830	2875	2850	130	855	500	2050	5	1	25947500	746	3.92	0.25	12	0.08	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.68	N	002920	500	129 억	2716610	N	N	0	N	N
35	20231124	150141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	10	2	0.35	56943690	19856	145.35	2870	2900	2845	3715	2005	2860	2867.83	10.47	-20	2880	2870	2855	2845	2830	2875	2850	130	855	500	2050	5	1	25947500	745	3.92	0.25	12	0.08	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.68	N	002920	500	129 억	2716610	N	N	0	N	N
36	20231124	140140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	15	2	0.52	52295245	18238	133.50	2870	2900	2845	3715	2005	2860	2867.38	10.47	-12	2880	2870	2855	2845	2830	2875	2850	130	855	500	2050	5	1	25947500	746	3.92	0.25	12	0.07	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.68	N	002920	500	129 억	2716610	N	N	0	N	N
37	20231124	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	20	2	0.70	41326450	14420	105.56	2870	2900	2845	3715	2005	2860	2865.91	10.47	2	2880	2870	2855	2845	2830	2875	2850	130	855	500	2050	5	1	25947500	747	3.93	0.25	12	0.06	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.68	N	002920	500	129 억	2716610	N	N	0	N	N
38	20231124	120140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	30	2	1.05	36803520	12845	94.03	2870	2900	2845	3715	2005	2860	2865.20	10.47	-169	2880	2870	2855	2845	2830	2875	2850	130	855	500	2050	5	1	25947500	750	3.94	0.26	12	0.05	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.68	N	002920	500	129 억	2716610	N	N	0	N	N
39	20231124	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	0	3	0.00	12874585	4509	33.01	2870	2870	2845	3715	2005	2860	2855.31	10.47	10	2880	2870	2855	2845	2830	2875	2850	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.68	N	002920	500	129 억	2716610	N	N	0	N	N
40	20231124	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-10	5	-0.35	12195580	4271	31.26	2870	2870	2845	3715	2005	2860	2855.44	10.47	10	2880	2870	2855	2845	2830	2875	2850	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.68	N	002920	500	129 억	2716610	N	N	0	N	N
41	20231124	090139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	10	2	0.35	396060	138	1.01	2870	2870	2870	3715	2005	2860	2870.00	10.47	0	2880	2870	2855	2845	2830	2875	2850	130	855	500	2050	5	1	25947500	745	3.92	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.68	N	002920	500	129 억	2716610	N	N	0	N	N
42	20231123	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	10	2	0.35	38958110	13660	140.36	2850	2865	2840	3705	1995	2850	2851.98	10.47	1	2863	2856	2843	2836	2823	2860	2840	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.65	N	002920	500	129 억	2716657	N	N	2	N	N
43	20231123	150141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	36693055	12867	132.21	2850	2865	2840	3705	1995	2850	2851.72	10.47	5	2863	2856	2843	2836	2823	2860	2840	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.65	N	002920	500	129 억	2716657	N	N	2	N	N
44	20231123	140141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	10	2	0.35	34562345	12122	124.56	2850	2865	2840	3705	1995	2850	2851.21	10.47	263	2863	2856	2843	2836	2823	2860	2840	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.65	N	002920	500	129 억	2716657	N	N	2	N	N
45	20231123	130140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	5	2	0.18	27064135	9498	97.60	2850	2865	2840	3705	1995	2850	2849.46	10.47	284	2863	2856	2843	2836	2823	2860	2840	130	855	500	2050	5	1	25947500	741	3.89	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.65	N	002920	500	129 억	2716657	N	N	2	N	N
46	20231123	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	10	2	0.35	16078680	5635	57.90	2850	2865	2840	3705	1995	2850	2853.36	10.47	300	2863	2856	2843	2836	2823	2860	2840	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.65	N	002920	500	129 억	2716657	N	N	2	N	N
47	20231123	110140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	10	2	0.35	15223265	5336	54.83	2850	2865	2840	3705	1995	2850	2852.94	10.47	300	2863	2856	2843	2836	2823	2860	2840	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.65	N	002920	500	129 억	2716657	N	N	2	N	N
48	20231123	100140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	10	2	0.35	10416170	3654	37.55	2850	2865	2840	3705	1995	2850	2850.62	10.47	312	2863	2856	2843	2836	2823	2860	2840	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.01	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.65	N	002920	500	129 억	2716657	N	N	2	N	N
49	20231123	090140	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	2183100	766	7.87	2850	2850	2850	3705	1995	2850	2850.00	10.47	292	2863	2856	2843	2836	2823	2860	2840	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.65	N	002920	500	129 억	2716657	N	N	2	N	N
50	20231122	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	27475180	9682	26.61	2840	2850	2830	3705	1995	2850	2837.65	10.47	424	2900	2875	2845	2820	2790	2860	2805	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.65	N	002920	500	129 억	2716184	N	N	2	N	N
51	20231122	150139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-5	5	-0.18	25786030	9089	24.98	2840	2850	2830	3705	1995	2850	2836.99	10.47	424	2900	2875	2845	2820	2790	2860	2805	130	855	500	2050	5	1	25947500	738	3.88	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.79	2605	20230103	9.21	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2605	9.21	20230103	0.65	N	002920	500	129 억	2716184	N	N	3	N	N
52	20231122	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-5	5	-0.18	23481450	8278	22.75	2840	2845	2830	3705	1995	2850	2836.53	10.47	423	2900	2875	2845	2820	2790	2860	2805	130	855	500	2050	5	1	25947500	738	3.88	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.79	2605	20230103	9.21	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2605	9.21	20230103	0.65	N	002920	500	129 억	2716184	N	N	3	N	N
53	20231122	130143	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-10	5	-0.35	12573820	4437	12.19	2840	2845	2830	3705	1995	2850	2833.68	10.47	423	2900	2875	2845	2820	2790	2860	2805	130	855	500	2050	5	1	25947500	737	3.87	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.94	2605	20230103	9.02	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2605	9.02	20230103	0.65	N	002920	500	129 억	2716184	N	N	3	N	N
54	20231122	120141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-5	5	-0.18	12159280	4291	11.79	2840	2845	2830	3705	1995	2850	2833.48	10.47	423	2900	2875	2845	2820	2790	2860	2805	130	855	500	2050	5	1	25947500	738	3.88	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.79	2605	20230103	9.21	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2605	9.21	20230103	0.65	N	002920	500	129 억	2716184	N	N	3	N	N
55	20231122	110144	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-10	5	-0.35	8118180	2865	7.87	2840	2845	2830	3705	1995	2850	2833.28	10.47	424	2900	2875	2845	2820	2790	2860	2805	130	855	500	2050	5	1	25947500	737	3.87	0.25	12	0.01	733.00	11305.00	3300	20230508	-13.94	2605	20230103	9.02	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2605	9.02	20230103	0.65	N	002920	500	129 억	2716184	N	N	3	N	N
56	20231122	100141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	-10	5	-0.35	7894155	2786	7.66	2840	2845	2830	3705	1995	2850	2833.21	10.47	424	2900	2875	2845	2820	2790	2860	2805	130	855	500	2050	5	1	25947500	737	3.87	0.25	12	0.01	733.00	11305.00	3300	20230508	-13.94	2605	20230103	9.02	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2605	9.02	20230103	0.65	N	002920	500	129 억	2716184	N	N	3	N	N
57	20231122	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-15	5	-0.53	1178440	415	1.14	2840	2840	2835	3705	1995	2850	2838.22	10.47	55	2900	2875	2845	2820	2790	2860	2805	130	855	500	2050	5	1	25947500	736	3.87	0.25	12	0.00	733.00	11305.00	3300	20230508	-14.09	2605	20230103	8.83	3300	-14.09	20230508	2605	8.83	20230103	3300	-14.09	20230508	2605	8.83	20230103	0.65	N	002920	500	129 억	2716184	N	N	3	N	N
58	20231121	160139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	10	2	0.35	103028525	36363	190.93	2860	2870	2815	3690	1990	2840	2833.33	10.46	1932	2903	2871	2848	2816	2793	2887	2832	130	850	500	2040	5	1	25947500	740	3.89	0.25	12	0.14	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.65	N	002920	500	129 억	2714252	N	N	3	N	N
59	20231121	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	5	2	0.18	102920325	36325	190.73	2860	2870	2815	3690	1990	2840	2833.32	10.46	1912	2903	2871	2848	2816	2793	2887	2832	130	850	500	2040	5	1	25947500	738	3.88	0.25	12	0.14	733.00	11305.00	3300	20230508	-13.79	2605	20230103	9.21	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2605	9.21	20230103	0.65	N	002920	500	129 억	2714252	N	N	10	N	N
60	20231121	140136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	0	3	0.00	99766460	35215	184.90	2860	2870	2815	3690	1990	2840	2833.07	10.46	1698	2903	2871	2848	2816	2793	2887	2832	130	850	500	2040	5	1	25947500	737	3.87	0.25	12	0.14	733.00	11305.00	3300	20230508	-13.94	2605	20230103	9.02	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2605	9.02	20230103	0.65	N	002920	500	129 억	2714252	N	N	10	N	N
61	20231121	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	0	3	0.00	84859180	29952	157.27	2860	2870	2815	3690	1990	2840	2833.17	10.46	1647	2903	2871	2848	2816	2793	2887	2832	130	850	500	2040	5	1	25947500	737	3.87	0.25	12	0.12	733.00	11305.00	3300	20230508	-13.94	2605	20230103	9.02	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2605	9.02	20230103	0.65	N	002920	500	129 억	2714252	N	N	10	N	N
62	20231121	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-10	5	-0.35	80130460	28284	148.51	2860	2870	2815	3690	1990	2840	2833.07	10.46	1597	2903	2871	2848	2816	2793	2887	2832	130	850	500	2040	5	1	25947500	734	3.86	0.25	12	0.11	733.00	11305.00	3300	20230508	-14.24	2605	20230103	8.64	3300	-14.24	20230508	2605	8.64	20230103	3300	-14.24	20230508	2605	8.64	20230103	0.65	N	002920	500	129 억	2714252	N	N	10	N	N
63	20231121	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2835	-5	5	-0.18	73947050	26100	137.04	2860	2870	2815	3690	1990	2840	2833.22	10.46	1570	2903	2871	2848	2816	2793	2887	2832	130	850	500	2040	5	1	25947500	736	3.87	0.25	12	0.10	733.00	11305.00	3300	20230508	-14.09	2605	20230103	8.83	3300	-14.09	20230508	2605	8.83	20230103	3300	-14.09	20230508	2605	8.83	20230103	0.65	N	002920	500	129 억	2714252	N	N	10	N	N
64	20231121	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	5	2	0.18	6030810	2112	11.09	2860	2870	2845	3690	1990	2840	2855.50	10.46	-258	2903	2871	2848	2816	2793	2887	2832	130	850	500	2040	5	1	25947500	738	3.88	0.25	12	0.01	733.00	11305.00	3300	20230508	-13.79	2605	20230103	9.21	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2605	9.21	20230103	0.65	N	002920	500	129 억	2714252	N	N	10	N	N
65	20231121	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	20	2	0.70	8580	3	0.02	2860	2860	2860	3690	1990	2840	2860.00	10.46	0	2903	2871	2848	2816	2793	2887	2832	130	850	500	2040	5	1	25947500	742	3.90	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.65	N	002920	500	129 억	2714252	N	N	10	N	N
66	20231120	160136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2840	10	2	0.35	54332740	19045	74.66	2825	2880	2825	3675	1985	2830	2852.88	10.46	1278	2893	2861	2843	2811	2793	2852	2802	130	845	500	2030	5	1	25947500	737	3.87	0.25	12	0.07	733.00	11305.00	3300	20230508	-13.94	2605	20230103	9.02	3300	-13.94	20230508	2605	9.02	20230103	3300	-13.94	20230508	2605	9.02	20230103	0.67	N	002920	500	129 억	2712987	N	N	10	N	N
67	20231120	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	30	2	1.06	51442685	18028	70.67	2825	2880	2825	3675	1985	2830	2853.51	10.46	1182	2893	2861	2843	2811	2793	2852	2802	130	845	500	2030	5	1	25947500	742	3.90	0.25	12	0.07	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.67	N	002920	500	129 억	2712987	N	N	10	N	N
68	20231120	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	15	2	0.53	47177260	16531	64.80	2825	2880	2825	3675	1985	2830	2853.89	10.46	808	2893	2861	2843	2811	2793	2852	2802	130	845	500	2030	5	1	25947500	738	3.88	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.79	2605	20230103	9.21	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2605	9.21	20230103	0.67	N	002920	500	129 억	2712987	N	N	10	N	N
69	20231120	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	30	2	1.06	44803880	15698	61.54	2825	2880	2825	3675	1985	2830	2854.14	10.46	809	2893	2861	2843	2811	2793	2852	2802	130	845	500	2030	5	1	25947500	742	3.90	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.67	N	002920	500	129 억	2712987	N	N	10	N	N
70	20231120	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	20	2	0.71	29290190	10263	40.23	2825	2880	2825	3675	1985	2830	2854.00	10.46	-154	2893	2861	2843	2811	2793	2852	2802	130	845	500	2030	5	1	25947500	740	3.89	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.67	N	002920	500	129 억	2712987	N	N	10	N	N
71	20231120	110136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	25	2	0.88	27452990	9619	37.71	2825	2880	2825	3675	1985	2830	2854.08	10.46	-154	2893	2861	2843	2811	2793	2852	2802	130	845	500	2030	5	1	25947500	741	3.89	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.67	N	002920	500	129 억	2712987	N	N	10	N	N
72	20231120	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	40	2	1.41	18641875	6533	25.61	2825	2880	2825	3675	1985	2830	2853.55	10.46	-154	2893	2861	2843	2811	2793	2852	2802	130	845	500	2030	5	1	25947500	745	3.92	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2712987	N	N	10	N	N
73	20231120	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2825	-5	5	-0.18	1161155	411	1.61	2825	2825	2825	3675	1985	2830	2825.00	10.46	0	2893	2861	2843	2811	2793	2852	2802	130	845	500	2030	5	1	25947500	733	3.85	0.25	12	0.00	733.00	11305.00	3300	20230508	-14.39	2605	20230103	8.45	3300	-14.39	20230508	2605	8.45	20230103	3300	-14.39	20230508	2605	8.45	20230103	0.67	N	002920	500	129 억	2712987	N	N	10	N	N
74	20231117	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2830	-40	5	-1.39	72530535	25510	146.96	2875	2875	2825	3730	2010	2870	2843.21	10.46	-370	2886	2877	2861	2852	2836	2882	2857	130	860	500	2060	5	1	25947500	734	3.86	0.25	12	0.10	733.00	11305.00	3300	20230508	-14.24	2605	20230103	8.64	3300	-14.24	20230508	2605	8.64	20230103	3300	-14.24	20230508	2605	8.64	20230103	0.66	N	002920	500	129 억	2712982	N	N	10	N	N
75	20231117	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-20	5	-0.70	68829495	24206	139.44	2875	2875	2825	3730	2010	2870	2843.48	10.46	-249	2886	2877	2861	2852	2836	2882	2857	130	860	500	2060	5	1	25947500	740	3.89	0.25	12	0.09	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.66	N	002920	500	129 억	2712982	N	N	0	N	N
76	20231117	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-10	5	-0.35	67031240	23573	135.80	2875	2875	2825	3730	2010	2870	2843.55	10.46	-250	2886	2877	2861	2852	2836	2882	2857	130	860	500	2060	5	1	25947500	742	3.90	0.25	12	0.09	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.66	N	002920	500	129 억	2712982	N	N	0	N	N
77	20231117	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-15	5	-0.52	63138105	22212	127.96	2875	2875	2825	3730	2010	2870	2842.51	10.46	5	2886	2877	2861	2852	2836	2882	2857	130	860	500	2060	5	1	25947500	741	3.89	0.25	12	0.09	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.66	N	002920	500	129 억	2712982	N	N	0	N	N
78	20231117	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-10	5	-0.35	40664300	14290	82.32	2875	2875	2840	3730	2010	2870	2845.63	10.46	-27	2886	2877	2861	2852	2836	2882	2857	130	860	500	2060	5	1	25947500	742	3.90	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.66	N	002920	500	129 억	2712982	N	N	0	N	N
79	20231117	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	-10	5	-0.35	40395410	14196	81.78	2875	2875	2840	3730	2010	2870	2845.53	10.46	-27	2886	2877	2861	2852	2836	2882	2857	130	860	500	2060	5	1	25947500	742	3.90	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.66	N	002920	500	129 억	2712982	N	N	0	N	N
80	20231117	100139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2845	-25	5	-0.87	32725710	11508	66.29	2875	2875	2840	3730	2010	2870	2843.72	10.46	-1	2886	2877	2861	2852	2836	2882	2857	130	860	500	2060	5	1	25947500	738	3.88	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.79	2605	20230103	9.21	3300	-13.79	20230508	2605	9.21	20230103	3300	-13.79	20230508	2605	9.21	20230103	0.66	N	002920	500	129 억	2712982	N	N	0	N	N
81	20231117	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	172270	60	0.35	2875	2875	2870	3730	2010	2870	2871.35	10.46	0	2886	2877	2861	2852	2836	2882	2857	130	860	500	2060	5	1	25947500	745	3.92	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.66	N	002920	500	129 억	2712982	N	N	0	N	N
82	20231116	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	5	2	0.18	47158705	16539	72.11	2850	2870	2845	3705	1995	2850	2851.36	10.45	1008	2933	2891	2868	2826	2803	2880	2815	130	855	500	2050	5	1	25947500	741	3.89	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.63	N	002920	500	129 억	2712033	N	N	0	N	N
83	20231116	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	43841310	15375	67.04	2850	2870	2845	3705	1995	2850	2851.47	10.45	955	2933	2891	2868	2826	2803	2880	2815	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.63	N	002920	500	129 억	2712033	N	N	0	N	N
84	20231116	140138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	34989740	12270	53.50	2850	2870	2845	3705	1995	2850	2851.65	10.45	370	2933	2891	2868	2826	2803	2880	2815	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.63	N	002920	500	129 억	2712033	N	N	0	N	N
85	20231116	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	5	2	0.18	20737655	7271	31.70	2850	2870	2845	3705	1995	2850	2852.10	10.45	-853	2933	2891	2868	2826	2803	2880	2815	130	855	500	2050	5	1	25947500	741	3.89	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.63	N	002920	500	129 억	2712033	N	N	0	N	N
86	20231116	120138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	16603355	5823	25.39	2850	2870	2845	3705	1995	2850	2851.34	10.45	-851	2933	2891	2868	2826	2803	2880	2815	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.63	N	002920	500	129 억	2712033	N	N	0	N	N
87	20231116	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	20	2	0.70	3259950	1142	4.98	2850	2870	2845	3705	1995	2850	2854.60	10.45	-226	2933	2891	2868	2826	2803	2880	2815	130	855	500	2050	5	1	25947500	745	3.92	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.63	N	002920	500	129 억	2712033	N	N	0	N	N
88	20231116	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	15	2	0.53	1011780	355	1.55	2850	2865	2850	3705	1995	2850	2850.08	10.45	0	2933	2891	2868	2826	2803	2880	2815	130	855	500	2050	5	1	25947500	743	3.91	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.63	N	002920	500	129 억	2712033	N	N	0	N	N
89	20231116	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	0	0	0.00	0	0	0	3705	1995	2850	0.00	10.45	0	2933	2891	2868	2826	2803	2880	2815	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.63	N	002920	500	129 억	2712033	N	N	0	N	N
90	20231115	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	-5	5	-0.18	65761825	22905	45.92	2865	2910	2845	3710	2000	2855	2871.07	10.44	2264	2961	2907	2881	2827	2801	2895	2815	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.09	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.63	N	002920	500	129 억	2709748	N	N	19	N	N
91	20231115	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	0	3	0.00	55090970	19161	38.42	2865	2910	2855	3710	2000	2855	2875.16	10.44	2018	2961	2907	2881	2827	2801	2895	2815	130	855	500	2050	5	1	25947500	741	3.89	0.25	12	0.07	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.63	N	002920	500	129 억	2709748	N	N	19	N	N
92	20231115	140139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	5	2	0.18	45606055	15844	31.77	2865	2910	2860	3710	2000	2855	2878.44	10.44	2000	2961	2907	2881	2827	2801	2895	2815	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.06	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.63	N	002920	500	129 억	2709748	N	N	19	N	N
93	20231115	130139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	10	2	0.35	34857815	12089	24.24	2865	2910	2865	3710	2000	2855	2883.43	10.44	1826	2961	2907	2881	2827	2801	2895	2815	130	855	500	2050	5	1	25947500	743	3.91	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.63	N	002920	500	129 억	2709748	N	N	19	N	N
94	20231115	120139	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	25	2	0.88	28653140	9926	19.90	2865	2910	2865	3710	2000	2855	2886.68	10.44	1659	2961	2907	2881	2827	2801	2895	2815	130	855	500	2050	5	1	25947500	747	3.93	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.63	N	002920	500	129 억	2709748	N	N	19	N	N
95	20231115	110141	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	30	2	1.05	23115875	8002	16.04	2865	2910	2865	3710	2000	2855	2888.76	10.44	1454	2961	2907	2881	2827	2801	2895	2815	130	855	500	2050	5	1	25947500	749	3.94	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.63	N	002920	500	129 억	2709748	N	N	19	N	N
96	20231115	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	35	2	1.23	22360290	7740	15.52	2865	2910	2865	3710	2000	2855	2888.93	10.44	1346	2961	2907	2881	2827	2801	2895	2815	130	855	500	2050	5	1	25947500	750	3.94	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.63	N	002920	500	129 억	2709748	N	N	19	N	N
97	20231115	090138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	30	2	1.05	2375205	829	1.66	2865	2885	2865	3710	2000	2855	2865.14	10.44	-1	2961	2907	2881	2827	2801	2895	2815	130	855	500	2050	5	1	25947500	749	3.94	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.63	N	002920	500	129 억	2709748	N	N	19	N	N
98	20231114	160138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	-40	5	-1.38	142656870	49517	472.99	2895	2935	2855	3760	2030	2895	2880.97	10.44	694	2955	2925	2910	2880	2865	2917	2872	130	865	500	2080	5	1	25947500	741	3.89	0.25	12	0.19	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.63	N	002920	500	129 억	2709573	N	N	19	N	N
99	20231114	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-30	5	-1.04	131061440	45457	434.21	2895	2935	2855	3760	2030	2895	2883.20	10.44	3412	2955	2925	2910	2880	2865	2917	2872	130	865	500	2080	5	1	25947500	743	3.91	0.25	12	0.18	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.63	N	002920	500	129 억	2709573	N	N	20	N	N
100	20231114	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	20	2	0.69	37736140	12921	123.42	2895	2935	2895	3760	2030	2895	2920.53	10.44	352	2955	2925	2910	2880	2865	2917	2872	130	865	500	2080	5	1	25947500	756	3.98	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.63	N	002920	500	129 억	2709573	N	N	20	N	N
101	20231114	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	20	2	0.69	25753105	8823	84.28	2895	2935	2895	3760	2030	2895	2918.86	10.44	397	2955	2925	2910	2880	2865	2917	2872	130	865	500	2080	5	1	25947500	756	3.98	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.63	N	002920	500	129 억	2709573	N	N	20	N	N
102	20231114	120137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	15	2	0.52	25601505	8771	83.78	2895	2935	2895	3760	2030	2895	2918.88	10.44	397	2955	2925	2910	2880	2865	2917	2872	130	865	500	2080	5	1	25947500	755	3.97	0.26	12	0.03	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.63	N	002920	500	129 억	2709573	N	N	20	N	N
103	20231114	110138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	30	2	1.04	7286520	2500	23.88	2895	2935	2895	3760	2030	2895	2914.61	10.44	397	2955	2925	2910	2880	2865	2917	2872	130	865	500	2080	5	1	25947500	759	3.99	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.63	N	002920	500	129 억	2709573	N	N	20	N	N
104	20231114	100137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	15	2	0.52	2594570	895	8.55	2895	2915	2895	3760	2030	2895	2898.96	10.44	421	2955	2925	2910	2880	2865	2917	2872	130	865	500	2080	5	1	25947500	755	3.97	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.63	N	002920	500	129 억	2709573	N	N	20	N	N
105	20231114	090137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	20	2	0.69	1789210	618	5.90	2895	2915	2895	3760	2030	2895	2895.16	10.44	384	2955	2925	2910	2880	2865	2917	2872	130	865	500	2080	5	1	25947500	756	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.63	N	002920	500	129 억	2709573	N	N	20	N	N
106	20231113	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	30433490	10460	68.06	2940	2940	2895	3760	2030	2895	2909.80	10.44	-364	2945	2920	2895	2870	2845	2920	2870	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.64	N	002920	500	129 억	2709906	N	N	20	N	N
107	20231113	150137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	5	2	0.17	27616905	9488	61.74	2940	2940	2895	3760	2030	2895	2910.72	10.44	-102	2945	2920	2895	2870	2845	2920	2870	130	865	500	2080	5	1	25947500	752	3.96	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.12	2605	20230103	11.32	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2605	11.32	20230103	0.64	N	002920	500	129 억	2709906	N	N	45	N	N
108	20231113	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	5	2	0.17	27399035	9413	61.25	2940	2940	2895	3760	2030	2895	2910.77	10.44	-102	2945	2920	2895	2870	2845	2920	2870	130	865	500	2080	5	1	25947500	752	3.96	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.12	2605	20230103	11.32	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2605	11.32	20230103	0.64	N	002920	500	129 억	2709906	N	N	45	N	N
109	20231113	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	25	2	0.86	7483485	2570	16.72	2940	2940	2895	3760	2030	2895	2911.86	10.44	-64	2945	2920	2895	2870	2845	2920	2870	130	865	500	2080	5	1	25947500	758	3.98	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.64	N	002920	500	129 억	2709906	N	N	45	N	N
110	20231113	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	25	2	0.86	7105515	2440	15.88	2940	2940	2895	3760	2030	2895	2912.10	10.44	-62	2945	2920	2895	2870	2845	2920	2870	130	865	500	2080	5	1	25947500	758	3.98	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.64	N	002920	500	129 억	2709906	N	N	45	N	N
111	20231113	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	35	2	1.21	6857490	2355	15.32	2940	2940	2895	3760	2030	2895	2911.89	10.44	-62	2945	2920	2895	2870	2845	2920	2870	130	865	500	2080	5	1	25947500	760	4.00	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.64	N	002920	500	129 억	2709906	N	N	45	N	N
112	20231113	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	5	2	0.17	2359605	810	5.27	2940	2940	2900	3760	2030	2895	2913.09	10.44	-31	2945	2920	2895	2870	2845	2920	2870	130	865	500	2080	5	1	25947500	752	3.96	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.12	2605	20230103	11.32	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2605	11.32	20230103	0.64	N	002920	500	129 억	2709906	N	N	45	N	N
113	20231113	090136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	35	2	1.21	373370	127	0.83	2940	2940	2930	3760	2030	2895	2939.92	10.44	-28	2945	2920	2895	2870	2845	2920	2870	130	865	500	2080	5	1	25947500	760	4.00	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.64	N	002920	500	129 억	2709906	N	N	45	N	N
114	20231110	160137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	44402465	15368	136.93	2895	2920	2870	3760	2030	2895	2889.28	10.44	260	2968	2931	2913	2876	2858	2922	2867	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.06	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.65	N	002920	500	129 억	2709902	N	N	45	N	N
115	20231110	150138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	41120720	14231	126.80	2895	2920	2870	3760	2030	2895	2889.52	10.44	-296	2968	2931	2913	2876	2858	2922	2867	130	865	500	2080	5	1	25947500	749	3.94	0.26	12	0.05	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.65	N	002920	500	129 억	2709902	N	N	8	N	N
116	20231110	140137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	34882575	12072	107.56	2895	2920	2870	3760	2030	2895	2889.54	10.44	-286	2968	2931	2913	2876	2858	2922	2867	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.05	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.65	N	002920	500	129 억	2709902	N	N	8	N	N
117	20231110	130138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	31942085	11056	98.51	2895	2920	2870	3760	2030	2895	2889.12	10.44	-272	2968	2931	2913	2876	2858	2922	2867	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.65	N	002920	500	129 억	2709902	N	N	8	N	N
118	20231110	120136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	27261110	9432	84.04	2895	2920	2875	3760	2030	2895	2890.28	10.44	-278	2968	2931	2913	2876	2858	2922	2867	130	865	500	2080	5	1	25947500	747	3.93	0.25	12	0.04	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.65	N	002920	500	129 억	2709902	N	N	8	N	N
119	20231110	110137	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-15	5	-0.52	19868220	6866	61.18	2895	2920	2875	3760	2030	2895	2893.71	10.44	-277	2968	2931	2913	2876	2858	2922	2867	130	865	500	2080	5	1	25947500	747	3.93	0.25	12	0.03	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.65	N	002920	500	129 억	2709902	N	N	8	N	N
120	20231110	100138	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	12982930	4477	39.89	2895	2920	2890	3760	2030	2895	2899.92	10.44	-312	2968	2931	2913	2876	2858	2922	2867	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.65	N	002920	500	129 억	2709902	N	N	8	N	N
121	20231110	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	5	2	0.17	2799475	967	8.62	2895	2900	2895	3760	2030	2895	2895.01	10.44	-286	2968	2931	2913	2876	2858	2922	2867	130	865	500	2080	5	1	25947500	752	3.96	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.12	2605	20230103	11.32	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2605	11.32	20230103	0.65	N	002920	500	129 억	2709902	N	N	8	N	N
122	20231109	160135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	-15	5	-0.52	32468290	11109	38.98	2910	2950	2895	3780	2040	2910	2922.70	10.44	-261	2970	2940	2905	2875	2840	2922	2857	130	870	500	2090	5	1	25947500	751	3.95	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.65	N	002920	500	129 억	2710098	N	N	8	N	N
123	20231109	150136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	20	2	0.69	28942640	9894	34.72	2910	2950	2900	3780	2040	2910	2925.27	10.44	-266	2970	2940	2905	2875	2840	2922	2857	130	870	500	2090	5	1	25947500	760	4.00	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.65	N	002920	500	129 억	2710098	N	N	1	N	N
124	20231109	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	20	2	0.69	17259215	5917	20.76	2910	2935	2900	3780	2040	2910	2916.89	10.44	-26	2970	2940	2905	2875	2840	2922	2857	130	870	500	2090	5	1	25947500	760	4.00	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.65	N	002920	500	129 억	2710098	N	N	1	N	N
125	20231109	130136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2930	20	2	0.69	15428065	5292	18.57	2910	2935	2900	3780	2040	2910	2915.36	10.44	-8	2970	2940	2905	2875	2840	2922	2857	130	870	500	2090	5	1	25947500	760	4.00	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.21	2605	20230103	12.48	3300	-11.21	20230508	2605	12.48	20230103	3300	-11.21	20230508	2605	12.48	20230103	0.65	N	002920	500	129 억	2710098	N	N	1	N	N
126	20231109	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	13996140	4803	16.85	2910	2935	2900	3780	2040	2910	2914.04	10.44	-8	2970	2940	2905	2875	2840	2922	2857	130	870	500	2090	5	1	25947500	759	3.99	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.65	N	002920	500	129 억	2710098	N	N	1	N	N
127	20231109	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2925	15	2	0.52	13019345	4468	15.68	2910	2935	2900	3780	2040	2910	2913.91	10.44	-8	2970	2940	2905	2875	2840	2922	2857	130	870	500	2090	5	1	25947500	759	3.99	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.36	2605	20230103	12.28	3300	-11.36	20230508	2605	12.28	20230103	3300	-11.36	20230508	2605	12.28	20230103	0.65	N	002920	500	129 억	2710098	N	N	1	N	N
128	20231109	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	9122270	3138	11.01	2910	2925	2900	3780	2040	2910	2907.03	10.44	253	2970	2940	2905	2875	2840	2922	2857	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.01	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.65	N	002920	500	129 억	2710098	N	N	1	N	N
129	20231109	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	0	3	0.00	2461860	846	2.97	2910	2910	2910	3780	2040	2910	2910.00	10.44	20	2970	2940	2905	2875	2840	2922	2857	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.65	N	002920	500	129 억	2710098	N	N	1	N	N
130	20231108	160135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	5	2	0.17	82465970	28500	203.64	2920	2935	2870	3775	2035	2905	2893.54	10.45	301	2945	2925	2905	2885	2865	2935	2895	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.11	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.64	N	002920	500	129 억	2710352	N	N	1	N	N
131	20231108	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	10	2	0.34	73198995	25301	180.79	2920	2935	2870	3775	2035	2905	2893.13	10.45	901	2945	2925	2905	2885	2865	2935	2895	130	870	500	2090	5	1	25947500	756	3.98	0.26	12	0.10	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.64	N	002920	500	129 억	2710352	N	N	0	N	N
132	20231108	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2915	10	2	0.34	58443610	20241	144.63	2920	2920	2870	3775	2035	2905	2887.39	10.45	585	2945	2925	2905	2885	2865	2935	2895	130	870	500	2090	5	1	25947500	756	3.98	0.26	12	0.08	733.00	11305.00	3300	20230508	-11.67	2605	20230103	11.90	3300	-11.67	20230508	2605	11.90	20230103	3300	-11.67	20230508	2605	11.90	20230103	0.64	N	002920	500	129 억	2710352	N	N	0	N	N
133	20231108	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	5	2	0.17	52040315	18044	128.93	2920	2920	2870	3775	2035	2905	2884.08	10.45	617	2945	2925	2905	2885	2865	2935	2895	130	870	500	2090	5	1	25947500	755	3.97	0.26	12	0.07	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.64	N	002920	500	129 억	2710352	N	N	0	N	N
134	20231108	120135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	0	3	0.00	47758340	16571	118.41	2920	2920	2870	3775	2035	2905	2882.04	10.45	626	2945	2925	2905	2885	2865	2935	2895	130	870	500	2090	5	1	25947500	754	3.96	0.26	12	0.06	733.00	11305.00	3300	20230508	-11.97	2605	20230103	11.52	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2605	11.52	20230103	0.64	N	002920	500	129 억	2710352	N	N	0	N	N
135	20231108	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	-25	5	-0.86	44214185	15347	109.66	2920	2920	2870	3775	2035	2905	2880.97	10.45	777	2945	2925	2905	2885	2865	2935	2895	130	870	500	2090	5	1	25947500	747	3.93	0.25	12	0.06	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.64	N	002920	500	129 억	2710352	N	N	0	N	N
136	20231108	100135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-15	5	-0.52	9906070	3417	24.42	2920	2920	2890	3775	2035	2905	2899.05	10.45	588	2945	2925	2905	2885	2865	2935	2895	130	870	500	2090	5	1	25947500	750	3.94	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.64	N	002920	500	129 억	2710352	N	N	0	N	N
137	20231108	090135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	15	2	0.52	8760	3	0.02	2920	2920	2920	3775	2035	2905	2920.00	10.45	0	2945	2925	2905	2885	2865	2935	2895	130	870	500	2090	5	1	25947500	758	3.98	0.26	12	0.00	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.64	N	002920	500	129 억	2710352	N	N	0	N	N
138	20231107	160135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	10	2	0.35	39589710	13653	59.96	2890	2925	2885	3760	2030	2895	2899.71	10.45	-1098	2935	2915	2890	2870	2845	2902	2857	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.97	2605	20230103	11.52	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2605	11.52	20230103	0.64	N	002920	500	129 억	2711959	N	N	2	N	N
139	20231107	150135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	15	2	0.52	37852110	13055	57.33	2890	2925	2885	3760	2030	2895	2899.44	10.45	-1103	2935	2915	2890	2870	2845	2902	2857	130	865	500	2080	5	1	25947500	755	3.97	0.26	12	0.05	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.64	N	002920	500	129 억	2711959	N	N	2	N	N
140	20231107	140135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2910	15	2	0.52	30606690	10563	46.39	2890	2925	2885	3760	2030	2895	2897.54	10.45	-1022	2935	2915	2890	2870	2845	2902	2857	130	865	500	2080	5	1	25947500	755	3.97	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.82	2605	20230103	11.71	3300	-11.82	20230508	2605	11.71	20230103	3300	-11.82	20230508	2605	11.71	20230103	0.64	N	002920	500	129 억	2711959	N	N	2	N	N
141	20231107	130135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2920	25	2	0.86	28427630	9812	43.09	2890	2925	2885	3760	2030	2895	2897.23	10.45	-1019	2935	2915	2890	2870	2845	2902	2857	130	865	500	2080	5	1	25947500	758	3.98	0.26	12	0.04	733.00	11305.00	3300	20230508	-11.52	2605	20230103	12.09	3300	-11.52	20230508	2605	12.09	20230103	3300	-11.52	20230508	2605	12.09	20230103	0.64	N	002920	500	129 억	2711959	N	N	2	N	N
142	20231107	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	14884525	5146	22.60	2890	2905	2885	3760	2030	2895	2892.44	10.45	-229	2935	2915	2890	2870	2845	2902	2857	130	865	500	2080	5	1	25947500	749	3.94	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.64	N	002920	500	129 억	2711959	N	N	2	N	N
143	20231107	110135	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	14385420	4973	21.84	2890	2905	2885	3760	2030	2895	2892.70	10.45	-229	2935	2915	2890	2870	2845	2902	2857	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.64	N	002920	500	129 억	2711959	N	N	2	N	N
144	20231107	100136	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	9543410	3298	14.48	2890	2905	2885	3760	2030	2895	2893.69	10.45	-229	2935	2915	2890	2870	2845	2902	2857	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.01	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.64	N	002920	500	129 억	2711959	N	N	2	N	N
145	20231107	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2885	-10	5	-0.35	2028420	702	3.08	2890	2890	2885	3760	2030	2895	2889.46	10.45	-132	2935	2915	2890	2870	2845	2902	2857	130	865	500	2080	5	1	25947500	749	3.94	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.58	2605	20230103	10.75	3300	-12.58	20230508	2605	10.75	20230103	3300	-12.58	20230508	2605	10.75	20230103	0.64	N	002920	500	129 억	2711959	N	N	2	N	N
146	20231106	160133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	65876525	22737	278.67	2910	2910	2865	3760	2030	2895	2897.33	10.45	-479	2928	2911	2888	2871	2848	2900	2860	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.09	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.61	N	002920	500	129 억	2712622	N	N	2	N	N
147	20231106	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	57970280	20006	245.20	2910	2910	2865	3760	2030	2895	2897.64	10.45	-479	2928	2911	2888	2871	2848	2900	2860	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.08	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.61	N	002920	500	129 억	2712622	N	N	0	N	N
148	20231106	140133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	44578380	15386	188.58	2910	2910	2865	3760	2030	2895	2897.33	10.45	-137	2928	2911	2888	2871	2848	2900	2860	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.06	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.61	N	002920	500	129 억	2712622	N	N	0	N	N
149	20231106	130134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	-5	5	-0.17	32643515	11270	138.13	2910	2910	2865	3760	2030	2895	2896.50	10.45	-82	2928	2911	2888	2871	2848	2900	2860	130	865	500	2080	5	1	25947500	750	3.94	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.61	N	002920	500	129 억	2712622	N	N	0	N	N
150	20231106	120134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	5	2	0.17	27390575	9457	115.91	2910	2910	2865	3760	2030	2895	2896.33	10.45	-82	2928	2911	2888	2871	2848	2900	2860	130	865	500	2080	5	1	25947500	752	3.96	0.26	12	0.04	733.00	11305.00	3300	20230508	-12.12	2605	20230103	11.32	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2605	11.32	20230103	0.61	N	002920	500	129 억	2712622	N	N	0	N	N
151	20231106	110134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2900	5	2	0.17	21539520	7436	91.14	2910	2910	2865	3760	2030	2895	2896.65	10.45	-82	2928	2911	2888	2871	2848	2900	2860	130	865	500	2080	5	1	25947500	752	3.96	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.12	2605	20230103	11.32	3300	-12.12	20230508	2605	11.32	20230103	3300	-12.12	20230508	2605	11.32	20230103	0.61	N	002920	500	129 억	2712622	N	N	0	N	N
152	20231106	100130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2905	10	2	0.35	13339700	4606	56.45	2910	2910	2865	3760	2030	2895	2896.16	10.45	-82	2928	2911	2888	2871	2848	2900	2860	130	865	500	2080	5	1	25947500	754	3.96	0.26	12	0.02	733.00	11305.00	3300	20230508	-11.97	2605	20230103	11.52	3300	-11.97	20230508	2605	11.52	20230103	3300	-11.97	20230508	2605	11.52	20230103	0.61	N	002920	500	129 억	2712622	N	N	0	N	N
153	20231106	090134	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	0	3	0.00	1177580	405	4.96	2910	2910	2895	3760	2030	2895	2907.60	10.45	23	2928	2911	2888	2871	2848	2900	2860	130	865	500	2080	5	1	25947500	751	3.95	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.61	N	002920	500	129 억	2712622	N	N	0	N	N
154	20231103	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	30	2	1.05	23472550	8159	32.26	2905	2905	2865	3720	2010	2865	2876.89	10.45	-69	2905	2885	2875	2855	2845	2880	2850	130	855	500	2060	5	1	25947500	751	3.95	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.62	N	002920	500	129 억	2712702	N	N	0	N	N
155	20231103	150132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	25	2	0.87	21775005	7570	29.93	2905	2905	2865	3720	2010	2865	2876.49	10.45	-70	2905	2885	2875	2855	2845	2880	2850	130	855	500	2060	5	1	25947500	750	3.94	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.62	N	002920	500	129 억	2712702	N	N	0	N	N
156	20231103	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	25	2	0.87	18240585	6343	25.08	2905	2905	2865	3720	2010	2865	2875.70	10.45	-72	2905	2885	2875	2855	2845	2880	2850	130	855	500	2060	5	1	25947500	750	3.94	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.62	N	002920	500	129 억	2712702	N	N	0	N	N
157	20231103	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	25	2	0.87	18223320	6337	25.05	2905	2905	2865	3720	2010	2865	2875.70	10.45	-71	2905	2885	2875	2855	2845	2880	2850	130	855	500	2060	5	1	25947500	750	3.94	0.26	12	0.02	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.62	N	002920	500	129 억	2712702	N	N	0	N	N
158	20231103	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	15	2	0.52	16565365	5764	22.79	2905	2905	2865	3720	2010	2865	2873.94	10.45	-42	2905	2885	2875	2855	2845	2880	2850	130	855	500	2060	5	1	25947500	747	3.93	0.25	12	0.02	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.62	N	002920	500	129 억	2712702	N	N	0	N	N
159	20231103	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	5	2	0.17	6066305	2112	8.35	2905	2905	2865	3720	2010	2865	2872.30	10.45	-97	2905	2885	2875	2855	2845	2880	2850	130	855	500	2060	5	1	25947500	745	3.92	0.25	12	0.01	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.62	N	002920	500	129 억	2712702	N	N	0	N	N
160	20231103	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	0	3	0.00	3500525	1218	4.82	2905	2905	2865	3720	2010	2865	2873.99	10.45	-90	2905	2885	2875	2855	2845	2880	2850	130	855	500	2060	5	1	25947500	743	3.91	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.62	N	002920	500	129 억	2712702	N	N	0	N	N
161	20231103	090133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2890	25	2	0.87	246715	85	0.34	2905	2905	2890	3720	2010	2865	2902.53	10.45	15	2905	2885	2875	2855	2845	2880	2850	130	855	500	2060	5	1	25947500	750	3.94	0.26	12	0.00	733.00	11305.00	3300	20230508	-12.42	2605	20230103	10.94	3300	-12.42	20230508	2605	10.94	20230103	3300	-12.42	20230508	2605	10.94	20230103	0.62	N	002920	500	129 억	2712702	N	N	0	N	N
162	20231102	160132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-5	5	-0.17	72509820	25244	188.87	2870	2895	2865	3730	2010	2870	2872.39	10.45	-24	2916	2892	2871	2847	2826	2905	2860	130	860	500	2060	5	1	25947500	743	3.91	0.25	12	0.10	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.62	N	002920	500	129 억	2712671	N	N	0	N	N
163	20231102	150133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	-5	5	-0.17	70435390	24520	183.45	2870	2895	2865	3730	2010	2870	2872.57	10.45	602	2916	2892	2871	2847	2826	2905	2860	130	860	500	2060	5	1	25947500	743	3.91	0.25	12	0.09	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.62	N	002920	500	129 억	2712671	N	N	0	N	N
164	20231102	140132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	68096375	23705	177.35	2870	2895	2865	3730	2010	2870	2872.66	10.45	602	2916	2892	2871	2847	2826	2905	2860	130	860	500	2060	5	1	25947500	745	3.92	0.25	12	0.09	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.62	N	002920	500	129 억	2712671	N	N	0	N	N
165	20231102	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2875	5	2	0.17	53153235	18499	138.40	2870	2895	2865	3730	2010	2870	2873.30	10.45	602	2916	2892	2871	2847	2826	2905	2860	130	860	500	2060	5	1	25947500	746	3.92	0.25	12	0.07	733.00	11305.00	3300	20230508	-12.88	2605	20230103	10.36	3300	-12.88	20230508	2605	10.36	20230103	3300	-12.88	20230508	2605	10.36	20230103	0.62	N	002920	500	129 억	2712671	N	N	0	N	N
166	20231102	120132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2880	10	2	0.35	43208760	15040	112.52	2870	2895	2865	3730	2010	2870	2872.92	10.45	602	2916	2892	2871	2847	2826	2905	2860	130	860	500	2060	5	1	25947500	747	3.93	0.25	12	0.06	733.00	11305.00	3300	20230508	-12.73	2605	20230103	10.56	3300	-12.73	20230508	2605	10.56	20230103	3300	-12.73	20230508	2605	10.56	20230103	0.62	N	002920	500	129 억	2712671	N	N	0	N	N
167	20231102	110130	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	34760820	12099	90.52	2870	2895	2865	3730	2010	2870	2873.03	10.45	602	2916	2892	2871	2847	2826	2905	2860	130	860	500	2060	5	1	25947500	745	3.92	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.62	N	002920	500	129 억	2712671	N	N	0	N	N
168	20231102	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2895	25	2	0.87	22981385	7996	59.82	2870	2895	2865	3730	2010	2870	2874.11	10.45	80	2916	2892	2871	2847	2826	2905	2860	130	860	500	2060	5	1	25947500	751	3.95	0.26	12	0.03	733.00	11305.00	3300	20230508	-12.27	2605	20230103	11.13	3300	-12.27	20230508	2605	11.13	20230103	3300	-12.27	20230508	2605	11.13	20230103	0.62	N	002920	500	129 억	2712671	N	N	0	N	N
169	20231102	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	0	3	0.00	2870	1	0.01	2870	2870	2870	3730	2010	2870	2870.00	10.45	1	2916	2892	2871	2847	2826	2905	2860	130	860	500	2060	5	1	25947500	745	3.92	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.62	N	002920	500	129 억	2712671	N	N	0	N	N
170	20231101	160131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	20	2	0.70	38231460	13365	139.95	2850	2895	2850	3705	1995	2850	2860.57	10.46	-223	2910	2880	2865	2835	2820	2872	2827	130	855	500	2050	5	1	25947500	745	3.92	0.25	12	0.05	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2712894	N	N	0	N	N
171	20231101	150131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2860	10	2	0.35	29331875	10251	107.34	2850	2895	2850	3705	1995	2850	2861.37	10.46	-221	2910	2880	2865	2835	2820	2872	2827	130	855	500	2050	5	1	25947500	742	3.90	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.33	2605	20230103	9.79	3300	-13.33	20230508	2605	9.79	20230103	3300	-13.33	20230508	2605	9.79	20230103	0.67	N	002920	500	129 억	2712894	N	N	0	N	N
172	20231101	140131	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2865	15	2	0.53	28096215	9819	102.82	2850	2895	2850	3705	1995	2850	2861.41	10.46	-221	2910	2880	2865	2835	2820	2872	2827	130	855	500	2050	5	1	25947500	743	3.91	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.18	2605	20230103	9.98	3300	-13.18	20230508	2605	9.98	20230103	3300	-13.18	20230508	2605	9.98	20230103	0.67	N	002920	500	129 억	2712894	N	N	0	N	N
173	20231101	130132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	20	2	0.70	27743340	9696	101.53	2850	2895	2850	3705	1995	2850	2861.32	10.46	-221	2910	2880	2865	2835	2820	2872	2827	130	855	500	2050	5	1	25947500	745	3.92	0.25	12	0.04	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2712894	N	N	0	N	N
174	20231101	120133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	20	2	0.70	23711380	8291	86.82	2850	2895	2850	3705	1995	2850	2859.89	10.46	-211	2910	2880	2865	2835	2820	2872	2827	130	855	500	2050	5	1	25947500	745	3.92	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2712894	N	N	0	N	N
175	20231101	110133	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2870	20	2	0.70	22122260	7737	81.02	2850	2895	2850	3705	1995	2850	2859.28	10.46	-211	2910	2880	2865	2835	2820	2872	2827	130	855	500	2050	5	1	25947500	745	3.92	0.25	12	0.03	733.00	11305.00	3300	20230508	-13.03	2605	20230103	10.17	3300	-13.03	20230508	2605	10.17	20230103	3300	-13.03	20230508	2605	10.17	20230103	0.67	N	002920	500	129 억	2712894	N	N	0	N	N
176	20231101	100132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2855	5	2	0.18	17355365	6073	63.59	2850	2895	2850	3705	1995	2850	2857.79	10.46	8	2910	2880	2865	2835	2820	2872	2827	130	855	500	2050	5	1	25947500	741	3.89	0.25	12	0.02	733.00	11305.00	3300	20230508	-13.48	2605	20230103	9.60	3300	-13.48	20230508	2605	9.60	20230103	3300	-13.48	20230508	2605	9.60	20230103	0.67	N	002920	500	129 억	2712894	N	N	0	N	N
177	20231101	090132	57	100.00	KOSPI	운수.장비	N	N	N	N	N	2850	0	3	0.00	145350	51	0.53	2850	2850	2850	3705	1995	2850	2850.00	10.46	0	2910	2880	2865	2835	2820	2872	2827	130	855	500	2050	5	1	25947500	740	3.89	0.25	12	0.00	733.00	11305.00	3300	20230508	-13.64	2605	20230103	9.40	3300	-13.64	20230508	2605	9.40	20230103	3300	-13.64	20230508	2605	9.40	20230103	0.67	N	002920	500	129 억	2712894	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History