KissMeData/002920/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1795	37	2	2.10	43773189	24240	26.68	1840	1840	1772	2285	1231	1758	1805.82	8.99	0	-1541	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	466	4.77	0.16	12	0.09	376.00	11510.00	3025	20240206	-40.66	1746	20241209	2.81	3025	-40.66	20240206	1746	2.81	20241209	3025	-40.66	20240206	1746	2.81	20241209	0.48	N	002920	500	129 억		2333901	N	N	0	N	00	N
3	20241210	150137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1802	44	2	2.50	42065851	23291	25.64	1840	1840	1772	2285	1231	1758	1806.10	8.99	0	-1264	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	468	4.79	0.16	12	0.09	376.00	11510.00	3025	20240206	-40.43	1746	20241209	3.21	3025	-40.43	20240206	1746	3.21	20241209	3025	-40.43	20240206	1746	3.21	20241209	0.48	N	002920	500	129 억		2333901	N	N	0	N	00	N
4	20241210	140137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1807	49	2	2.79	13925856	7766	8.55	1840	1840	1772	2285	1231	1758	1793.18	8.99	0	-1307	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	469	4.81	0.16	12	0.03	376.00	11510.00	3025	20240206	-40.26	1746	20241209	3.49	3025	-40.26	20240206	1746	3.49	20241209	3025	-40.26	20240206	1746	3.49	20241209	0.48	N	002920	500	129 억		2333901	N	N	0	N	00	N
5	20241210	130137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1796	38	2	2.16	12300041	6867	7.56	1840	1840	1772	2285	1231	1758	1791.18	8.99	0	-969	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	466	4.78	0.16	12	0.03	376.00	11510.00	3025	20240206	-40.63	1746	20241209	2.86	3025	-40.63	20240206	1746	2.86	20241209	3025	-40.63	20240206	1746	2.86	20241209	0.48	N	002920	500	129 억		2333901	N	N	0	N	00	N
6	20241210	120137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1794	36	2	2.05	11958821	6678	7.35	1840	1840	1772	2285	1231	1758	1790.78	8.99	0	-966	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	465	4.77	0.16	12	0.03	376.00	11510.00	3025	20240206	-40.69	1746	20241209	2.75	3025	-40.69	20240206	1746	2.75	20241209	3025	-40.69	20240206	1746	2.75	20241209	0.48	N	002920	500	129 억		2333901	N	N	0	N	00	N
7	20241210	110137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1794	36	2	2.05	11694057	6531	7.19	1840	1840	1772	2285	1231	1758	1790.55	8.99	0	-986	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	465	4.77	0.16	12	0.03	376.00	11510.00	3025	20240206	-40.69	1746	20241209	2.75	3025	-40.69	20240206	1746	2.75	20241209	3025	-40.69	20240206	1746	2.75	20241209	0.48	N	002920	500	129 억		2333901	N	N	0	N	00	N
8	20241210	100137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1778	20	2	1.14	9259533	5170	5.69	1840	1840	1772	2285	1231	1758	1791.01	8.99	0	206	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	461	4.73	0.15	12	0.02	376.00	11510.00	3025	20240206	-41.22	1746	20241209	1.83	3025	-41.22	20240206	1746	1.83	20241209	3025	-41.22	20240206	1746	1.83	20241209	0.48	N	002920	500	129 억		2333901	N	N	0	N	00	N
9	20241210	090138	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1840	82	2	4.66	2320240	1261	1.39	1840	1840	1840	2285	1231	1758	1840.00	8.99	0	0	1860	1808	1777	1725	1694	1793	1710	130	527	500	1260	1	1	25947500	477	4.89	0.16	12	0.00	376.00	11510.00	3025	20240206	-39.17	1746	20241209	5.38	3025	-39.17	20240206	1746	5.38	20241209	3025	-39.17	20240206	1746	5.38	20241209	0.48	N	002920	500	129 억		2333901	N	N	0	N	00	N
10	20241209	160136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1758	-71	5	-3.88	160585338	90804	160.68	1829	1829	1746	2375	1281	1829	1768.48	8.99	0	460	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	456	4.68	0.15	12	0.35	376.00	11510.00	3025	20240206	-41.88	1746	20241209	0.69	3025	-41.88	20240206	1746	0.69	20241209	3025	-41.88	20240206	1746	0.69	20241209	0.48	N	002920	500	129 억		2333478	N	N	0	N	00	N
11	20241209	150137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1761	-68	5	-3.72	150208908	84913	150.25	1829	1829	1746	2375	1281	1829	1768.97	8.99	0	945	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	457	4.68	0.15	12	0.33	376.00	11510.00	3025	20240206	-41.79	1746	20241209	0.86	3025	-41.79	20240206	1746	0.86	20241209	3025	-41.79	20240206	1746	0.86	20241209	0.48	N	002920	500	129 억		2333478	N	N	0	N	00	N
12	20241209	140138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1762	-67	5	-3.66	84495354	47444	83.95	1829	1829	1762	2375	1281	1829	1780.95	8.99	0	-17	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	457	4.69	0.15	12	0.18	376.00	11510.00	3025	20240206	-41.75	1762	20241209	0.00	3025	-41.75	20240206	1762	0.00	20241209	3025	-41.75	20240206	1762	0.00	20241209	0.48	N	002920	500	129 억		2333478	N	N	0	N	00	N
13	20241209	130138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1766	-63	5	-3.44	75069788	42098	74.49	1829	1829	1765	2375	1281	1829	1783.22	8.99	0	51	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	458	4.70	0.15	12	0.16	376.00	11510.00	3025	20240206	-41.62	1765	20241209	0.06	3025	-41.62	20240206	1765	0.06	20241209	3025	-41.62	20240206	1765	0.06	20241209	0.48	N	002920	500	129 억		2333478	N	N	0	N	00	N
14	20241209	120137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1771	-58	5	-3.17	63802156	35726	63.22	1829	1829	1765	2375	1281	1829	1785.87	8.99	0	672	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	460	4.71	0.15	12	0.14	376.00	11510.00	3025	20240206	-41.45	1765	20241209	0.34	3025	-41.45	20240206	1765	0.34	20241209	3025	-41.45	20240206	1765	0.34	20241209	0.48	N	002920	500	129 억		2333478	N	N	0	N	00	N
15	20241209	110138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1775	-54	5	-2.95	42521430	23716	41.97	1829	1829	1765	2375	1281	1829	1792.94	8.99	0	1514	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	461	4.72	0.15	12	0.09	376.00	11510.00	3025	20240206	-41.32	1765	20241209	0.57	3025	-41.32	20240206	1765	0.57	20241209	3025	-41.32	20240206	1765	0.57	20241209	0.48	N	002920	500	129 억		2333478	N	N	0	N	00	N
16	20241209	100138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1769	-60	5	-3.28	26462726	14686	25.99	1829	1829	1765	2375	1281	1829	1801.90	8.99	0	1332	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	459	4.70	0.15	12	0.06	376.00	11510.00	3025	20240206	-41.52	1765	20241209	0.23	3025	-41.52	20240206	1765	0.23	20241209	3025	-41.52	20240206	1765	0.23	20241209	0.48	N	002920	500	129 억		2333478	N	N	0	N	00	N
17	20241209	090137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1829	0	3	0.00	4915953	2697	4.77	1829	1829	1820	2375	1281	1829	1822.75	8.99	0	0	1912	1870	1849	1807	1786	1860	1797	130	546	500	1310	1	1	25947500	475	4.86	0.16	12	0.01	376.00	11510.00	3025	20240206	-39.54	1820	20241209	0.49	3025	-39.54	20240206	1820	0.49	20241209	3025	-39.54	20240206	1820	0.49	20241209	0.48	N	002920	500	129 억		2333478	N	N	0	N	00	N
18	20241206	160137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1829	-41	5	-2.19	104208122	56513	808.02	1878	1891	1828	2430	1309	1870	1843.97	8.99	0	226	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	475	4.86	0.16	12	0.22	376.00	11510.00	3025	20240206	-39.54	1828	20241206	0.05	3025	-39.54	20240206	1828	0.05	20241206	3025	-39.54	20240206	1828	0.05	20241206	0.48	N	002920	500	129 억		2333202	N	N	0	N	00	N
19	20241206	150137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1829	-41	5	-2.19	93360782	50584	723.25	1878	1891	1828	2430	1309	1870	1845.66	8.99	0	351	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	475	4.86	0.16	12	0.19	376.00	11510.00	3025	20240206	-39.54	1828	20241206	0.05	3025	-39.54	20240206	1828	0.05	20241206	3025	-39.54	20240206	1828	0.05	20241206	0.48	N	002920	500	129 억		2333202	N	N	0	N	00	N
20	20241206	140136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1835	-35	5	-1.87	69967273	37807	540.56	1878	1891	1832	2430	1309	1870	1850.64	8.99	0	275	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	476	4.88	0.16	12	0.15	376.00	11510.00	3025	20240206	-39.34	1832	20241206	0.16	3025	-39.34	20240206	1832	0.16	20241206	3025	-39.34	20240206	1832	0.16	20241206	0.48	N	002920	500	129 억		2333202	N	N	0	N	00	N
21	20241206	130137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1833	-37	5	-1.98	65795141	35532	508.04	1878	1891	1832	2430	1309	1870	1851.72	8.99	0	365	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	476	4.88	0.16	12	0.14	376.00	11510.00	3025	20240206	-39.40	1832	20241206	0.05	3025	-39.40	20240206	1832	0.05	20241206	3025	-39.40	20240206	1832	0.05	20241206	0.48	N	002920	500	129 억		2333202	N	N	0	N	00	N
22	20241206	120137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1833	-37	5	-1.98	55087130	29690	424.51	1878	1891	1832	2430	1309	1870	1855.41	8.99	0	761	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	476	4.88	0.16	12	0.11	376.00	11510.00	3025	20240206	-39.40	1832	20241206	0.05	3025	-39.40	20240206	1832	0.05	20241206	3025	-39.40	20240206	1832	0.05	20241206	0.48	N	002920	500	129 억		2333202	N	N	0	N	00	N
23	20241206	110137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1856	-14	5	-0.75	48128761	25917	370.56	1878	1891	1846	2430	1309	1870	1857.03	8.99	0	711	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	482	4.94	0.16	12	0.10	376.00	11510.00	3025	20240206	-38.64	1846	20241206	0.54	3025	-38.64	20240206	1846	0.54	20241206	3025	-38.64	20240206	1846	0.54	20241206	0.48	N	002920	500	129 억		2333202	N	N	0	N	00	N
24	20241206	100136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1857	-13	5	-0.70	11095078	5922	84.67	1878	1891	1856	2430	1309	1870	1873.54	8.99	0	-184	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	482	4.94	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.61	1850	20241203	0.38	3025	-38.61	20240206	1850	0.38	20241203	3025	-38.61	20240206	1850	0.38	20241203	0.48	N	002920	500	129 억		2333202	N	N	0	N	00	N
25	20241206	090137	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1878	8	2	0.43	938970	500	7.15	1878	1878	1877	2430	1309	1870	1877.94	8.99	0	0	1902	1886	1871	1855	1840	1885	1854	130	560	500	1340	1	1	25947500	487	4.99	0.16	12	0.00	376.00	11510.00	3025	20240206	-37.92	1850	20241203	1.51	3025	-37.92	20240206	1850	1.51	20241203	3025	-37.92	20240206	1850	1.51	20241203	0.48	N	002920	500	129 억		2333202	N	N	0	N	00	N
26	20241205	160136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1870	5	2	0.27	13046287	6994	28.67	1870	1887	1856	2420	1306	1865	1865.35	9.00	0	-1117	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	485	4.97	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.18	1850	20241203	1.08	3025	-38.18	20240206	1850	1.08	20241203	3025	-38.18	20240206	1850	1.08	20241203	0.47	N	002920	500	129 억		2334397	N	N	0	N	00	N
27	20241205	150136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1862	-3	5	-0.16	10469622	5615	23.02	1870	1887	1856	2420	1306	1865	1864.58	9.00	0	-820	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.45	1850	20241203	0.65	3025	-38.45	20240206	1850	0.65	20241203	3025	-38.45	20240206	1850	0.65	20241203	0.47	N	002920	500	129 억		2334397	N	N	0	N	00	N
28	20241205	140135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1862	-3	5	-0.16	9257817	4965	20.35	1870	1887	1856	2420	1306	1865	1864.62	9.00	0	-1008	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.45	1850	20241203	0.65	3025	-38.45	20240206	1850	0.65	20241203	3025	-38.45	20240206	1850	0.65	20241203	0.47	N	002920	500	129 억		2334397	N	N	0	N	00	N
29	20241205	130136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1865	0	3	0.00	6254727	3353	13.74	1870	1887	1856	2420	1306	1865	1865.41	9.00	0	-410	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.35	1850	20241203	0.81	3025	-38.35	20240206	1850	0.81	20241203	3025	-38.35	20240206	1850	0.81	20241203	0.47	N	002920	500	129 억		2334397	N	N	0	N	00	N
30	20241205	120136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1863	-2	5	-0.11	5111614	2740	11.23	1870	1887	1856	2420	1306	1865	1865.55	9.00	0	-410	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.41	1850	20241203	0.70	3025	-38.41	20240206	1850	0.70	20241203	3025	-38.41	20240206	1850	0.70	20241203	0.47	N	002920	500	129 억		2334397	N	N	0	N	00	N
31	20241205	110136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1863	-2	5	-0.11	4024047	2156	8.84	1870	1887	1856	2420	1306	1865	1866.44	9.00	0	-294	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	483	4.95	0.16	12	0.01	376.00	11510.00	3025	20240206	-38.41	1850	20241203	0.70	3025	-38.41	20240206	1850	0.70	20241203	3025	-38.41	20240206	1850	0.70	20241203	0.47	N	002920	500	129 억		2334397	N	N	0	N	00	N
32	20241205	100135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1886	21	2	1.13	3161434	1693	6.94	1870	1887	1856	2420	1306	1865	1867.36	9.00	0	-182	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	489	5.02	0.16	12	0.01	376.00	11510.00	3025	20240206	-37.65	1850	20241203	1.95	3025	-37.65	20240206	1850	1.95	20241203	3025	-37.65	20240206	1850	1.95	20241203	0.47	N	002920	500	129 억		2334397	N	N	0	N	00	N
33	20241205	090136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1865	0	3	0.00	160420	86	0.35	1870	1870	1865	2420	1306	1865	1865.35	9.00	0	0	1900	1882	1871	1853	1842	1891	1862	130	555	500	1340	1	1	25947500	484	4.96	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.35	1850	20241203	0.81	3025	-38.35	20240206	1850	0.81	20241203	3025	-38.35	20240206	1850	0.81	20241203	0.47	N	002920	500	129 억		2334397	N	N	0	N	00	N
34	20241204	160134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1865	-3	5	-0.16	45492748	24366	75.77	1860	1889	1860	2425	1308	1868	1867.06	9.01	0	-4402	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.35	1850	20241203	0.81	3025	-38.35	20240206	1850	0.81	20241203	3025	-38.35	20240206	1850	0.81	20241203	0.48	N	002920	500	129 억		2338738	N	N	1	N	00	N
35	20241204	150135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1861	-7	5	-0.37	42152031	22574	70.19	1860	1889	1860	2425	1308	1868	1867.28	9.01	0	-3786	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	483	4.95	0.16	12	0.09	376.00	11510.00	3025	20240206	-38.48	1850	20241203	0.59	3025	-38.48	20240206	1850	0.59	20241203	3025	-38.48	20240206	1850	0.59	20241203	0.48	N	002920	500	129 억		2338738	N	N	1	N	00	N
36	20241204	140135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1866	-2	5	-0.11	25189437	13476	41.90	1860	1889	1860	2425	1308	1868	1869.21	9.01	0	-1970	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.31	1850	20241203	0.86	3025	-38.31	20240206	1850	0.86	20241203	3025	-38.31	20240206	1850	0.86	20241203	0.48	N	002920	500	129 억		2338738	N	N	1	N	00	N
37	20241204	130135	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1866	-2	5	-0.11	21653455	11583	36.02	1860	1889	1860	2425	1308	1868	1869.42	9.01	0	-1638	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.31	1850	20241203	0.86	3025	-38.31	20240206	1850	0.86	20241203	3025	-38.31	20240206	1850	0.86	20241203	0.48	N	002920	500	129 억		2338738	N	N	1	N	00	N
38	20241204	120134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1866	-2	5	-0.11	20332315	10875	33.82	1860	1889	1860	2425	1308	1868	1869.64	9.01	0	-1572	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	484	4.96	0.16	12	0.04	376.00	11510.00	3025	20240206	-38.31	1850	20241203	0.86	3025	-38.31	20240206	1850	0.86	20241203	3025	-38.31	20240206	1850	0.86	20241203	0.48	N	002920	500	129 억		2338738	N	N	1	N	00	N
39	20241204	110133	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1870	2	2	0.11	12897986	6894	21.44	1860	1889	1860	2425	1308	1868	1870.90	9.01	0	-866	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	485	4.97	0.16	12	0.03	376.00	11510.00	3025	20240206	-38.18	1850	20241203	1.08	3025	-38.18	20240206	1850	1.08	20241203	3025	-38.18	20240206	1850	1.08	20241203	0.48	N	002920	500	129 억		2338738	N	N	1	N	00	N
40	20241204	100134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1870	2	2	0.11	9315007	4977	15.48	1860	1889	1860	2425	1308	1868	1871.61	9.01	0	-538	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	485	4.97	0.16	12	0.02	376.00	11510.00	3025	20240206	-38.18	1850	20241203	1.08	3025	-38.18	20240206	1850	1.08	20241203	3025	-38.18	20240206	1850	1.08	20241203	0.48	N	002920	500	129 억		2338738	N	N	1	N	00	N
41	20241204	090136	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1860	-8	5	-0.43	961620	517	1.61	1860	1860	1860	2425	1308	1868	1860.00	9.01	0	-6	1914	1890	1870	1846	1826	1903	1859	130	557	500	1340	1	1	25947500	483	4.95	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.51	1850	20241203	0.54	3025	-38.51	20240206	1850	0.54	20241203	3025	-38.51	20240206	1850	0.54	20241203	0.48	N	002920	500	129 억		2338738	N	N	1	N	00	N
42	20241203	160138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1868	6	2	0.32	60071293	32156	59.33	1862	1894	1850	2420	1304	1862	1868.12	9.01	0	-430	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.25	1850	20241203	0.97	3025	-38.25	20240206	1850	0.97	20241203	3025	-38.25	20240206	1850	0.97	20241203	0.48	N	002920	500	129 억		2339101	N	N	1	N	00	N
43	20241203	150139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1872	10	2	0.54	59235490	31709	58.51	1862	1894	1850	2420	1304	1862	1868.10	9.01	0	-380	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	486	4.98	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.12	1850	20241203	1.19	3025	-38.12	20240206	1850	1.19	20241203	3025	-38.12	20240206	1850	1.19	20241203	0.48	N	002920	500	129 억		2339101	N	N	0	N	00	N
44	20241203	140138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1869	7	2	0.38	57261560	30654	56.56	1862	1894	1850	2420	1304	1862	1868.00	9.01	0	-441	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.12	376.00	11510.00	3025	20240206	-38.21	1850	20241203	1.03	3025	-38.21	20240206	1850	1.03	20241203	3025	-38.21	20240206	1850	1.03	20241203	0.48	N	002920	500	129 억		2339101	N	N	0	N	00	N
45	20241203	130138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1869	7	2	0.38	50058986	26796	49.44	1862	1894	1850	2420	1304	1862	1868.15	9.01	0	-521	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	485	4.97	0.16	12	0.10	376.00	11510.00	3025	20240206	-38.21	1850	20241203	1.03	3025	-38.21	20240206	1850	1.03	20241203	3025	-38.21	20240206	1850	1.03	20241203	0.48	N	002920	500	129 억		2339101	N	N	0	N	00	N
46	20241203	120142	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1862	0	3	0.00	39668908	21222	39.16	1862	1894	1850	2420	1304	1862	1869.24	9.01	0	-535	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	483	4.95	0.16	12	0.08	376.00	11510.00	3025	20240206	-38.45	1850	20241203	0.65	3025	-38.45	20240206	1850	0.65	20241203	3025	-38.45	20240206	1850	0.65	20241203	0.48	N	002920	500	129 억		2339101	N	N	0	N	00	N
47	20241203	110136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1863	1	2	0.05	33534742	17931	33.09	1862	1894	1850	2420	1304	1862	1870.21	9.01	0	-538	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	483	4.95	0.16	12	0.07	376.00	11510.00	3025	20240206	-38.41	1850	20241203	0.70	3025	-38.41	20240206	1850	0.70	20241203	3025	-38.41	20240206	1850	0.70	20241203	0.48	N	002920	500	129 억		2339101	N	N	0	N	00	N
48	20241203	100134	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1879	17	2	0.91	19867648	10617	19.59	1862	1894	1850	2420	1304	1862	1871.31	9.01	0	-23	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	488	5.00	0.16	12	0.04	376.00	11510.00	3025	20240206	-37.88	1850	20241203	1.57	3025	-37.88	20240206	1850	1.57	20241203	3025	-37.88	20240206	1850	1.57	20241203	0.48	N	002920	500	129 억		2339101	N	N	0	N	00	N
49	20241203	090135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1862	0	3	0.00	117306	63	0.12	1862	1862	1862	2420	1304	1862	1862.00	9.01	0	-9	1886	1874	1868	1856	1850	1871	1853	130	558	500	1340	1	1	25947500	483	4.95	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.45	1862	20241203	0.00	3025	-38.45	20240206	1862	0.00	20241203	3025	-38.45	20240206	1862	0.00	20241203	0.48	N	002920	500	129 억		2339101	N	N	0	N	00	N
50	20241202	160133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1862	-9	5	-0.48	101256436	54194	85.95	1869	1880	1862	2430	1310	1871	1868.41	9.01	0	-585	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	483	4.95	0.16	12	0.21	376.00	11510.00	3025	20240206	-38.45	1862	20241202	0.00	3025	-38.45	20240206	1862	0.00	20241202	3025	-38.45	20240206	1862	0.00	20241202	0.48	N	002920	500	129 억		2339148	N	N	0	N	00	N
51	20241202	150136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1863	-8	5	-0.43	98968798	52966	84.00	1869	1880	1862	2430	1310	1871	1868.53	9.01	0	-465	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	483	4.95	0.16	12	0.20	376.00	11510.00	3025	20240206	-38.41	1862	20241202	0.05	3025	-38.41	20240206	1862	0.05	20241202	3025	-38.41	20240206	1862	0.05	20241202	0.48	N	002920	500	129 억		2339148	N	N	0	N	00	N
52	20241202	140136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1863	-8	5	-0.43	78933884	42244	67.00	1869	1874	1863	2430	1310	1871	1868.52	9.01	0	-508	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	483	4.95	0.16	12	0.16	376.00	11510.00	3025	20240206	-38.41	1863	20241202	0.00	3025	-38.41	20240206	1863	0.00	20241202	3025	-38.41	20240206	1863	0.00	20241202	0.48	N	002920	500	129 억		2339148	N	N	0	N	00	N
53	20241202	130138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N		N	1864	-7	5	-0.37	75041806	40155	63.68	1869	1874	1864	2430	1310	1871	1868.80	9.01	0	-510	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	484	4.96	0.16	12	0.15	376.00	11510.00	3025	20240206	-38.38	1864	20241202	0.00	3025	-38.38	20240206	1864	0.00	20241202	3025	-38.38	20240206	1864	0.00	20241202	0.48	N	002920	500	129 억		2339148	N	N	0	N	00	N
54	20241202	120139	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1869	-2	5	-0.11	53649038	28695	45.51	1869	1874	1867	2430	1310	1871	1869.63	9.01	0	-452	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	485	4.97	0.16	12	0.11	376.00	11510.00	3025	20240206	-38.21	1865	20241129	0.21	3025	-38.21	20240206	1865	0.21	20241129	3025	-38.21	20240206	1865	0.21	20241129	0.48	N	002920	500	129 억		2339148	N	N	0	N	00	N
55	20241202	110132	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1871	0	3	0.00	25315802	13535	21.47	1869	1874	1867	2430	1310	1871	1870.40	9.01	0	-248	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	485	4.98	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.15	1865	20241129	0.32	3025	-38.15	20240206	1865	0.32	20241129	3025	-38.15	20240206	1865	0.32	20241129	0.48	N	002920	500	129 억		2339148	N	N	0	N	00	N
56	20241202	100134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1869	-2	5	-0.11	21978536	11749	18.63	1869	1874	1867	2430	1310	1871	1870.67	9.01	0	-177	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	485	4.97	0.16	12	0.05	376.00	11510.00	3025	20240206	-38.21	1865	20241129	0.21	3025	-38.21	20240206	1865	0.21	20241129	3025	-38.21	20240206	1865	0.21	20241129	0.48	N	002920	500	129 억		2339148	N	N	0	N	00	N
57	20241202	090134	57	100.00	KOSPI		운수.장비	N	N	N	N		N	1870	-1	5	-0.05	484217	259	0.41	1869	1870	1869	2430	1310	1871	1869.56	9.01	0	145	1927	1899	1882	1854	1837	1890	1845	130	559	500	1340	1	1	25947500	485	4.97	0.16	12	0.00	376.00	11510.00	3025	20240206	-38.18	1865	20241129	0.27	3025	-38.18	20240206	1865	0.27	20241129	3025	-38.18	20240206	1865	0.27	20241129	0.48	N	002920	500	129 억		2339148	N	N	0	N	00	N