KissMeData/298690/price/prices-20230801.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	20230831	161119	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	-20	5	-0.66	622201930	208267	94.87	3030	3030	2965	3935	2125	3030	2987.51	0.79	-16460	-16626	3083	3056	3028	3001	2973	3070	3015	1166	905	1000	2060	5	1	116640000	3511	-1.65	2.76	12	0.18	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	0.00	N	298690	1000	1166 억		459587	N	N	1230	N	00	N
3	20230831	151418	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3000	-30	5	-0.99	604031680	202223	92.12	3030	3030	2965	3935	2125	3030	2986.96	0.78	-19537	-19632	3083	3056	3028	3001	2973	3070	3015	1166	905	1000	2060	5	1	116640000	3499	-1.65	2.75	12	0.17	-1819.00	1092.00	4780	20230130	-37.24	1920	20221101	56.25	4780	-37.24	20230130	2570	16.73	20230102	4780	-37.24	20230130	1920	56.25	20221101	0.00	N	298690	1000	1166 억		456510	N	N	4220	N	00	N
4	20230831	141536	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2985	-45	5	-1.49	525955030	176118	80.23	3030	3030	2965	3935	2125	3030	2986.38	0.77	-27979	-28074	3083	3056	3028	3001	2973	3070	3015	1166	905	1000	2060	5	1	116640000	3482	-1.64	2.73	12	0.15	-1819.00	1092.00	4780	20230130	-37.55	1920	20221101	55.47	4780	-37.55	20230130	2570	16.15	20230102	4780	-37.55	20230130	1920	55.47	20221101	0.00	N	298690	1000	1166 억		448068	N	N	4220	N	00	N
5	20230831	131456	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2965	-65	5	-2.15	462795405	154877	70.55	3030	3030	2965	3935	2125	3030	2988.15	0.77	-24625	-24720	3083	3056	3028	3001	2973	3070	3015	1166	905	1000	2060	5	1	116640000	3458	-1.63	2.72	12	0.13	-1819.00	1092.00	4780	20230130	-37.97	1920	20221101	54.43	4780	-37.97	20230130	2570	15.37	20230102	4780	-37.97	20230130	1920	54.43	20221101	0.00	N	298690	1000	1166 억		451422	N	N	4220	N	00	N
6	20230831	121550	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2980	-50	5	-1.65	328353660	109715	49.98	3030	3030	2965	3935	2125	3030	2992.79	0.80	-12302	-12397	3083	3056	3028	3001	2973	3070	3015	1166	905	1000	2060	5	1	116640000	3476	-1.64	2.73	12	0.09	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1920	55.21	20221101	0.00	N	298690	1000	1166 억		463745	N	N	4220	N	00	N
7	20230831	112023	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2985	-45	5	-1.49	211234305	70406	32.07	3030	3030	2965	3935	2125	3030	3000.23	0.80	-9008	-9103	3083	3056	3028	3001	2973	3070	3015	1166	905	1000	2060	5	1	116640000	3482	-1.64	2.73	12	0.06	-1819.00	1092.00	4780	20230130	-37.55	1920	20221101	55.47	4780	-37.55	20230130	2570	16.15	20230102	4780	-37.55	20230130	1920	55.47	20221101	0.00	N	298690	1000	1166 억		467039	N	N	4220	N	00	N
8	20230831	101641	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2995	-35	5	-1.16	154206600	51341	23.39	3030	3030	2965	3935	2125	3030	3003.58	0.81	-3061	-3156	3083	3056	3028	3001	2973	3070	3015	1166	905	1000	2060	5	1	116640000	3493	-1.65	2.74	12	0.04	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1920	55.99	20221101	0.00	N	298690	1000	1166 억		472986	N	N	4220	N	00	N
9	20230831	091507	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	-20	5	-0.66	66818410	22260	10.14	3030	3030	2965	3935	2125	3030	3001.73	0.81	-5330	-5458	3083	3056	3028	3001	2973	3070	3015	1166	905	1000	2060	5	1	116640000	3511	-1.65	2.76	12	0.02	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	0.00	N	298690	1000	1166 억		470717	N	N	4220	N	00	N
10	20230830	161124	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3030	20	2	0.66	659109445	218028	30.06	3020	3055	3000	3910	2110	3010	3023.01	0.82	-13472	-13489	3333	3171	3088	2926	2843	3130	2885	1166	900	1000	2040	5	1	116640000	3534	-1.67	2.77	12	0.19	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	0.00	N	298690	1000	1166 억		476047	N	N	4220	N	00	N
11	20230830	151352	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3030	20	2	0.66	616841275	204075	28.13	3020	3055	3000	3910	2110	3010	3022.62	0.81	-18163	-18154	3333	3171	3088	2926	2843	3130	2885	1166	900	1000	2040	5	1	116640000	3534	-1.67	2.77	12	0.17	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	0.00	N	298690	1000	1166 억		471356	N	N	44	N	00	N
12	20230830	141446	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3015	5	2	0.17	547812690	181256	24.99	3020	3055	3000	3910	2110	3010	3022.31	0.79	-28358	-28353	3333	3171	3088	2926	2843	3130	2885	1166	900	1000	2040	5	1	116640000	3517	-1.66	2.76	12	0.16	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1920	57.03	20221101	0.00	N	298690	1000	1166 억		461161	N	N	44	N	00	N
13	20230830	131439	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	0	3	0.00	396187270	130858	18.04	3020	3055	3005	3910	2110	3010	3027.61	0.80	-25150	-25149	3333	3171	3088	2926	2843	3130	2885	1166	900	1000	2040	5	1	116640000	3511	-1.65	2.76	12	0.11	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	0.00	N	298690	1000	1166 억		464369	N	N	44	N	00	N
14	20230830	121450	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3020	10	2	0.33	300252305	99030	13.65	3020	3055	3015	3910	2110	3010	3031.93	0.81	-19327	-19327	3333	3171	3088	2926	2843	3130	2885	1166	900	1000	2040	5	1	116640000	3523	-1.66	2.77	12	0.08	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1920	57.29	20221101	0.00	N	298690	1000	1166 억		470192	N	N	44	N	00	N
15	20230830	112010	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3025	15	2	0.50	277330570	91444	12.61	3020	3055	3020	3910	2110	3010	3032.79	0.81	-14465	-14465	3333	3171	3088	2926	2843	3130	2885	1166	900	1000	2040	5	1	116640000	3528	-1.66	2.77	12	0.08	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	0.00	N	298690	1000	1166 억		475054	N	N	44	N	00	N
16	20230830	101538	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3025	15	2	0.50	178877230	58909	8.12	3020	3055	3020	3910	2110	3010	3036.50	0.82	-14158	-14158	3333	3171	3088	2926	2843	3130	2885	1166	900	1000	2040	5	1	116640000	3528	-1.66	2.77	12	0.05	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	0.00	N	298690	1000	1166 억		475361	N	N	44	N	00	N
17	20230830	091438	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3045	35	2	1.16	92544595	30436	4.20	3020	3055	3020	3910	2110	3010	3040.63	0.82	-9459	-9459	3333	3171	3088	2926	2843	3130	2885	1166	900	1000	2040	5	1	116640000	3552	-1.67	2.79	12	0.03	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	0.00	N	298690	1000	1166 억		480060	N	N	44	N	00	N
18	20230829	161119	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	70	2	2.38	2211953290	720011	360.35	3040	3250	3005	3820	2060	2940	3072.12	0.84	-118101	-118109	3006	2972	2951	2917	2896	2967	2912	1166	880	1000	1990	5	1	116640000	3511	-1.65	2.76	12	0.62	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	0.00	N	298690	1000	1166 억		489519	N	N	44	N	00	N
19	20230829	151400	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3020	80	2	2.72	2187904660	712048	356.37	3040	3250	3005	3820	2060	2940	3072.69	0.83	-121710	-121998	3006	2972	2951	2917	2896	2967	2912	1166	880	1000	1990	5	1	116640000	3523	-1.66	2.77	12	0.61	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1920	57.29	20221101	0.00	N	298690	1000	1166 억		485910	N	N	75	N	00	N
20	20230829	141542	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3020	80	2	2.72	2093327865	680703	340.68	3040	3250	3005	3820	2060	2940	3075.24	0.82	-131294	-129895	3006	2972	2951	2917	2896	2967	2912	1166	880	1000	1990	5	1	116640000	3523	-1.66	2.77	12	0.58	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1920	57.29	20221101	0.00	N	298690	1000	1166 억		476326	N	N	75	N	00	N
21	20230829	131434	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3045	105	2	3.57	2007608820	652442	326.53	3040	3250	3005	3820	2060	2940	3077.07	0.83	-121070	-119702	3006	2972	2951	2917	2896	2967	2912	1166	880	1000	1990	5	1	116640000	3552	-1.67	2.79	12	0.56	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	0.00	N	298690	1000	1166 억		486550	N	N	75	N	00	N
22	20230829	121536	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3040	100	2	3.40	1921796050	624204	312.40	3040	3250	3005	3820	2060	2940	3078.79	0.84	-118301	-116929	3006	2972	2951	2917	2896	2967	2912	1166	880	1000	1990	5	1	116640000	3546	-1.67	2.78	12	0.54	-1819.00	1092.00	4780	20230130	-36.40	1920	20221101	58.33	4780	-36.40	20230130	2570	18.29	20230102	4780	-36.40	20230130	1920	58.33	20221101	0.00	N	298690	1000	1166 억		489319	N	N	75	N	00	N
23	20230829	112233	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3025	85	2	2.89	1803833380	585236	292.90	3040	3250	3005	3820	2060	2940	3082.23	0.86	-106094	-104715	3006	2972	2951	2917	2896	2967	2912	1166	880	1000	1990	5	1	116640000	3528	-1.66	2.77	12	0.50	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	0.00	N	298690	1000	1166 억		501526	N	N	75	N	00	N
24	20230829	101633	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3030	90	2	3.06	1649265810	533934	267.22	3040	3250	3005	3820	2060	2940	3088.89	0.85	-112026	-110647	3006	2972	2951	2917	2896	2967	2912	1166	880	1000	1990	5	1	116640000	3534	-1.67	2.77	12	0.46	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	0.00	N	298690	1000	1166 억		495594	N	N	75	N	00	N
25	20230829	091100	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3030	90	2	3.06	1296002045	417278	208.84	3040	3250	3020	3820	2060	2940	3105.85	0.89	-90852	-89248	3006	2972	2951	2917	2896	2967	2912	1166	880	1000	1990	5	1	116640000	3534	-1.67	2.77	12	0.36	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	0.00	N	298690	1000	1166 억		516768	N	N	75	N	00	N
26	20230828	161046	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2940	0	3	0.00	587197305	198370	97.05	2940	2985	2930	3820	2060	2940	2960.18	1.03	-20013	-15710	2976	2957	2926	2907	2876	2942	2892	1166	880	1000	1990	5	1	116640000	3429	-1.62	2.69	12	0.17	-1819.00	1092.00	4780	20230130	-38.49	1920	20221101	53.12	4780	-38.49	20230130	2570	14.40	20230102	4780	-38.49	20230130	1920	53.12	20221101	0.00	N	298690	1000	1166 억		603317	N	N	75	N	00	N
27	20230828	151056	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2960	20	2	0.68	499534395	168623	82.49	2940	2985	2930	3820	2060	2940	2962.43	1.04	-17366	-17617	2976	2957	2926	2907	2876	2942	2892	1166	880	1000	1990	5	1	116640000	3453	-1.63	2.71	12	0.14	-1819.00	1092.00	4780	20230130	-38.08	1920	20221101	54.17	4780	-38.08	20230130	2570	15.18	20230102	4780	-38.08	20230130	1920	54.17	20221101	0.00	N	298690	1000	1166 억		605964	N	N	14	N	00	N
28	20230828	141058	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2960	20	2	0.68	439300590	148277	72.54	2940	2985	2930	3820	2060	2940	2962.70	1.02	-26102	-26102	2976	2957	2926	2907	2876	2942	2892	1166	880	1000	1990	5	1	116640000	3453	-1.63	2.71	12	0.13	-1819.00	1092.00	4780	20230130	-38.08	1920	20221101	54.17	4780	-38.08	20230130	2570	15.18	20230102	4780	-38.08	20230130	1920	54.17	20221101	0.00	N	298690	1000	1166 억		597228	N	N	14	N	00	N
29	20230828	131107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2965	25	2	0.85	378093220	127603	62.43	2940	2985	2930	3820	2060	2940	2963.04	1.04	-16442	-16442	2976	2957	2926	2907	2876	2942	2892	1166	880	1000	1990	5	1	116640000	3458	-1.63	2.72	12	0.11	-1819.00	1092.00	4780	20230130	-37.97	1920	20221101	54.43	4780	-37.97	20230130	2570	15.37	20230102	4780	-37.97	20230130	1920	54.43	20221101	0.00	N	298690	1000	1166 억		606888	N	N	14	N	00	N
30	20230828	121058	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2965	25	2	0.85	323116860	109055	53.35	2940	2985	2930	3820	2060	2940	2962.88	1.05	-13000	-13000	2976	2957	2926	2907	2876	2942	2892	1166	880	1000	1990	5	1	116640000	3458	-1.63	2.72	12	0.09	-1819.00	1092.00	4780	20230130	-37.97	1920	20221101	54.43	4780	-37.97	20230130	2570	15.37	20230102	4780	-37.97	20230130	1920	54.43	20221101	0.00	N	298690	1000	1166 억		610330	N	N	14	N	00	N
31	20230828	111055	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2965	25	2	0.85	285179840	96279	47.10	2940	2985	2930	3820	2060	2940	2962.01	1.05	-10636	-10643	2976	2957	2926	2907	2876	2942	2892	1166	880	1000	1990	5	1	116640000	3458	-1.63	2.72	12	0.08	-1819.00	1092.00	4780	20230130	-37.97	1920	20221101	54.43	4780	-37.97	20230130	2570	15.37	20230102	4780	-37.97	20230130	1920	54.43	20221101	0.00	N	298690	1000	1166 억		612694	N	N	14	N	00	N
32	20230828	101043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2970	30	2	1.02	235335835	79495	38.89	2940	2985	2930	3820	2060	2940	2960.39	1.06	-7737	-8567	2976	2957	2926	2907	2876	2942	2892	1166	880	1000	1990	5	1	116640000	3464	-1.63	2.72	12	0.07	-1819.00	1092.00	4780	20230130	-37.87	1920	20221101	54.69	4780	-37.87	20230130	2570	15.56	20230102	4780	-37.87	20230130	1920	54.69	20221101	0.00	N	298690	1000	1166 억		615593	N	N	14	N	00	N
33	20230828	091058	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2965	25	2	0.85	55110205	18741	9.17	2940	2965	2930	3820	2060	2940	2940.62	1.07	2297	23	2976	2957	2926	2907	2876	2942	2892	1166	880	1000	1990	5	1	116640000	3458	-1.63	2.72	12	0.02	-1819.00	1092.00	4780	20230130	-37.97	1920	20221101	54.43	4780	-37.97	20230130	2570	15.37	20230102	4780	-37.97	20230130	1920	54.43	20221101	0.00	N	298690	1000	1166 억		625627	N	N	14	N	00	N
34	20230825	161049	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2940	-5	5	-0.17	592491200	203602	70.34	2945	2945	2895	3825	2065	2945	2910.02	1.07	-2620	-1703	3035	2990	2955	2910	2875	2972	2892	1166	880	1000	2000	5	1	116640000	3429	-1.62	2.69	12	0.17	-1819.00	1092.00	4780	20230130	-38.49	1920	20221101	53.12	4780	-38.49	20230130	2570	14.40	20230102	4780	-38.49	20230130	1920	53.12	20221101	0.00	N	298690	1000	1166 억		622595	N	N	14	N	00	N
35	20230825	151056	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2930	-15	5	-0.51	555932370	191143	66.04	2945	2945	2895	3825	2065	2945	2908.44	1.06	-5082	-5502	3035	2990	2955	2910	2875	2972	2892	1166	880	1000	2000	5	1	116640000	3418	-1.61	2.68	12	0.16	-1819.00	1092.00	4780	20230130	-38.70	1920	20221101	52.60	4780	-38.70	20230130	2570	14.01	20230102	4780	-38.70	20230130	1920	52.60	20221101	0.00	N	298690	1000	1166 억		620133	N	N	0	N	00	N
36	20230825	141055	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2900	-45	5	-1.53	487601670	167716	57.94	2945	2945	2895	3825	2065	2945	2907.28	1.06	-9253	-9222	3035	2990	2955	2910	2875	2972	2892	1166	880	1000	2000	5	1	116640000	3383	-1.59	2.66	12	0.14	-1819.00	1092.00	4780	20230130	-39.33	1920	20221101	51.04	4780	-39.33	20230130	2570	12.84	20230102	4780	-39.33	20230130	1920	51.04	20221101	0.00	N	298690	1000	1166 억		615962	N	N	0	N	00	N
37	20230825	131050	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2920	-25	5	-0.85	439094665	151045	52.18	2945	2945	2895	3825	2065	2945	2907.02	1.07	-4074	-4085	3035	2990	2955	2910	2875	2972	2892	1166	880	1000	2000	5	1	116640000	3406	-1.61	2.67	12	0.13	-1819.00	1092.00	4780	20230130	-38.91	1920	20221101	52.08	4780	-38.91	20230130	2570	13.62	20230102	4780	-38.91	20230130	1920	52.08	20221101	0.00	N	298690	1000	1166 억		621141	N	N	0	N	00	N
38	20230825	121052	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2900	-45	5	-1.53	387052775	133154	46.00	2945	2945	2895	3825	2065	2945	2906.78	1.07	-635	-646	3035	2990	2955	2910	2875	2972	2892	1166	880	1000	2000	5	1	116640000	3383	-1.59	2.66	12	0.11	-1819.00	1092.00	4780	20230130	-39.33	1920	20221101	51.04	4780	-39.33	20230130	2570	12.84	20230102	4780	-39.33	20230130	1920	51.04	20221101	0.00	N	298690	1000	1166 억		624580	N	N	0	N	00	N
39	20230825	111050	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2910	-35	5	-1.19	332749125	114460	39.54	2945	2945	2895	3825	2065	2945	2907.09	1.09	7705	7694	3035	2990	2955	2910	2875	2972	2892	1166	880	1000	2000	5	1	116640000	3394	-1.60	2.66	12	0.10	-1819.00	1092.00	4780	20230130	-39.12	1920	20221101	51.56	4780	-39.12	20230130	2570	13.23	20230102	4780	-39.12	20230130	1920	51.56	20221101	0.00	N	298690	1000	1166 억		632920	N	N	0	N	00	N
40	20230825	101056	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2900	-45	5	-1.53	252143005	86672	29.94	2945	2945	2895	3825	2065	2945	2909.12	1.09	9687	9718	3035	2990	2955	2910	2875	2972	2892	1166	880	1000	2000	5	1	116640000	3383	-1.59	2.66	12	0.07	-1819.00	1092.00	4780	20230130	-39.33	1920	20221101	51.04	4780	-39.33	20230130	2570	12.84	20230102	4780	-39.33	20230130	1920	51.04	20221101	0.00	N	298690	1000	1166 억		634902	N	N	0	N	00	N
41	20230825	091049	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2920	-25	5	-0.85	47277325	16139	5.58	2945	2945	2915	3825	2065	2945	2929.29	1.08	1859	1890	3035	2990	2955	2910	2875	2972	2892	1166	880	1000	2000	5	1	116640000	3406	-1.61	2.67	12	0.01	-1819.00	1092.00	4780	20230130	-38.91	1920	20221101	52.08	4780	-38.91	20230130	2570	13.62	20230102	4780	-38.91	20230130	1920	52.08	20221101	0.00	N	298690	1000	1166 억		627074	N	N	0	N	00	N
42	20230824	161044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2945	-35	5	-1.17	848328150	288660	64.52	2980	3000	2920	3870	2090	2980	2938.85	1.07	-23447	-106024	3073	3026	2963	2916	2853	2995	2885	1166	890	1000	2020	5	1	116640000	3435	-1.62	2.70	12	0.25	-1819.00	1092.00	4780	20230130	-38.39	1920	20221101	53.39	4780	-38.39	20230130	2570	14.59	20230102	4780	-38.39	20230130	1920	53.39	20221101	0.00	N	298690	1000	1166 억		625215	N	N	0	N	00	N
43	20230824	151042	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2950	-30	5	-1.01	816350045	277821	62.10	2980	3000	2920	3870	2090	2980	2938.40	1.07	-27230	-110013	3073	3026	2963	2916	2853	2995	2885	1166	890	1000	2020	5	1	116640000	3441	-1.62	2.70	12	0.24	-1819.00	1092.00	4780	20230130	-38.28	1920	20221101	53.65	4780	-38.28	20230130	2570	14.79	20230102	4780	-38.28	20230130	1920	53.65	20221101	0.00	N	298690	1000	1166 억		621432	N	N	0	N	00	N
44	20230824	141043	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2935	-45	5	-1.51	718588115	244623	54.68	2980	3000	2920	3870	2090	2980	2937.53	1.05	-36879	-119490	3073	3026	2963	2916	2853	2995	2885	1166	890	1000	2020	5	1	116640000	3423	-1.61	2.69	12	0.21	-1819.00	1092.00	4780	20230130	-38.60	1920	20221101	52.86	4780	-38.60	20230130	2570	14.20	20230102	4780	-38.60	20230130	1920	52.86	20221101	0.00	N	298690	1000	1166 억		611783	N	N	0	N	00	N
45	20230824	131047	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2930	-50	5	-1.68	615298975	209313	46.79	2980	3000	2925	3870	2090	2980	2939.61	1.05	-34802	-102915	3073	3026	2963	2916	2853	2995	2885	1166	890	1000	2020	5	1	116640000	3418	-1.61	2.68	12	0.18	-1819.00	1092.00	4780	20230130	-38.70	1920	20221101	52.60	4780	-38.70	20230130	2570	14.01	20230102	4780	-38.70	20230130	1920	52.60	20221101	0.00	N	298690	1000	1166 억		613860	N	N	0	N	00	N
46	20230824	121049	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2935	-45	5	-1.51	508302200	172803	38.63	2980	3000	2925	3870	2090	2980	2941.51	1.05	-34689	-86020	3073	3026	2963	2916	2853	2995	2885	1166	890	1000	2020	5	1	116640000	3423	-1.61	2.69	12	0.15	-1819.00	1092.00	4780	20230130	-38.60	1920	20221101	52.86	4780	-38.60	20230130	2570	14.20	20230102	4780	-38.60	20230130	1920	52.86	20221101	0.00	N	298690	1000	1166 억		613973	N	N	0	N	00	N
47	20230824	111045	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2940	-40	5	-1.34	337211035	114469	25.59	2980	3000	2930	3870	2090	2980	2945.87	1.07	-27625	-62329	3073	3026	2963	2916	2853	2995	2885	1166	890	1000	2020	5	1	116640000	3429	-1.62	2.69	12	0.10	-1819.00	1092.00	4780	20230130	-38.49	1920	20221101	53.12	4780	-38.49	20230130	2570	14.40	20230102	4780	-38.49	20230130	1920	53.12	20221101	0.00	N	298690	1000	1166 억		621037	N	N	0	N	00	N
48	20230824	101041	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2935	-45	5	-1.51	201915490	68394	15.29	2980	3000	2930	3870	2090	2980	2952.24	1.09	-14979	-32352	3073	3026	2963	2916	2853	2995	2885	1166	890	1000	2020	5	1	116640000	3423	-1.61	2.69	12	0.06	-1819.00	1092.00	4780	20230130	-38.60	1920	20221101	52.86	4780	-38.60	20230130	2570	14.20	20230102	4780	-38.60	20230130	1920	52.86	20221101	0.00	N	298690	1000	1166 억		633683	N	N	0	N	00	N
49	20230824	091044	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2935	-45	5	-1.51	79027435	26639	5.95	2980	3000	2930	3870	2090	2980	2966.61	1.08	-16934	-17159	3073	3026	2963	2916	2853	2995	2885	1166	890	1000	2020	5	1	116640000	3423	-1.61	2.69	12	0.02	-1819.00	1092.00	4780	20230130	-38.60	1920	20221101	52.86	4780	-38.60	20230130	2570	14.20	20230102	4780	-38.60	20230130	1920	52.86	20221101	0.00	N	298690	1000	1166 억		631728	N	N	0	N	00	N
50	20230823	161039	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2980	-30	5	-1.00	1313495390	445393	168.39	3010	3010	2900	3910	2110	3010	2949.04	1.11	56247	-64675	3063	3036	3018	2991	2973	3027	2982	1166	900	1000	2040	5	1	116640000	3476	-1.64	2.73	12	0.38	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1920	55.21	20221101	0.00	N	298690	1000	1166 억		648662	N	N	0	N	00	N
51	20230823	151037	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2955	-55	5	-1.83	1286509635	436305	164.95	3010	3010	2900	3910	2110	3010	2948.63	1.11	54069	-66165	3063	3036	3018	2991	2973	3027	2982	1166	900	1000	2040	5	1	116640000	3447	-1.62	2.71	12	0.37	-1819.00	1092.00	4780	20230130	-38.18	1920	20221101	53.91	4780	-38.18	20230130	2570	14.98	20230102	4780	-38.18	20230130	1920	53.91	20221101	0.00	N	298690	1000	1166 억		646484	N	N	0	N	00	N
52	20230823	141047	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2940	-70	5	-2.33	1199835860	406914	153.84	3010	3010	2900	3910	2110	3010	2948.60	1.09	40954	-79031	3063	3036	3018	2991	2973	3027	2982	1166	900	1000	2040	5	1	116640000	3429	-1.62	2.69	12	0.35	-1819.00	1092.00	4780	20230130	-38.49	1920	20221101	53.12	4780	-38.49	20230130	2570	14.40	20230102	4780	-38.49	20230130	1920	53.12	20221101	0.00	N	298690	1000	1166 억		633369	N	N	0	N	00	N
53	20230823	131037	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2935	-75	5	-2.49	847788200	286273	108.23	3010	3010	2930	3910	2110	3010	2961.45	1.03	9853	-83297	3063	3036	3018	2991	2973	3027	2982	1166	900	1000	2040	5	1	116640000	3423	-1.61	2.69	12	0.25	-1819.00	1092.00	4780	20230130	-38.60	1920	20221101	52.86	4780	-38.60	20230130	2570	14.20	20230102	4780	-38.60	20230130	1920	52.86	20221101	0.00	N	298690	1000	1166 억		602268	N	N	0	N	00	N
54	20230823	121046	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2945	-65	5	-2.16	688509900	232023	87.72	3010	3010	2935	3910	2110	3010	2967.40	1.03	6870	-54491	3063	3036	3018	2991	2973	3027	2982	1166	900	1000	2040	5	1	116640000	3435	-1.62	2.70	12	0.20	-1819.00	1092.00	4780	20230130	-38.39	1920	20221101	53.39	4780	-38.39	20230130	2570	14.59	20230102	4780	-38.39	20230130	1920	53.39	20221101	0.00	N	298690	1000	1166 억		599285	N	N	0	N	00	N
55	20230823	111039	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2955	-55	5	-1.83	501361880	168454	63.69	3010	3010	2950	3910	2110	3010	2976.23	1.03	7870	-21648	3063	3036	3018	2991	2973	3027	2982	1166	900	1000	2040	5	1	116640000	3447	-1.62	2.71	12	0.14	-1819.00	1092.00	4780	20230130	-38.18	1920	20221101	53.91	4780	-38.18	20230130	2570	14.98	20230102	4780	-38.18	20230130	1920	53.91	20221101	0.00	N	298690	1000	1166 억		600285	N	N	0	N	00	N
56	20230823	101040	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2980	-30	5	-1.00	273143220	91537	34.61	3010	3010	2975	3910	2110	3010	2983.93	1.04	15415	15235	3063	3036	3018	2991	2973	3027	2982	1166	900	1000	2040	5	1	116640000	3476	-1.64	2.73	12	0.08	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1920	55.21	20221101	0.00	N	298690	1000	1166 억		607830	N	N	0	N	00	N
57	20230823	091048	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2995	-15	5	-0.50	40143430	13433	5.08	3010	3010	2975	3910	2110	3010	2988.21	1.01	-2282	-2282	3063	3036	3018	2991	2973	3027	2982	1166	900	1000	2040	5	1	116640000	3493	-1.65	2.74	12	0.01	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1920	55.99	20221101	0.00	N	298690	1000	1166 억		590133	N	N	0	N	00	N
58	20230822	161034	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	-35	5	-1.15	781955980	259698	83.55	3045	3045	3000	3955	2135	3045	3011.02	1.02	-34685	-79646	3215	3130	3065	2980	2915	3097	2947	1166	910	1000	2070	5	1	116640000	3511	-1.65	2.76	12	0.22	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	0.00	N	298690	1000	1166 억		592415	N	N	0	N	00	N
59	20230822	151035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3025	-20	5	-0.66	740981070	246098	79.17	3045	3045	3000	3955	2135	3045	3010.92	1.02	-32390	-77479	3215	3130	3065	2980	2915	3097	2947	1166	910	1000	2070	5	1	116640000	3528	-1.66	2.77	12	0.21	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1920	57.55	20221101	0.00	N	298690	1000	1166 억		594710	N	N	0	N	00	N
60	20230822	141035	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3015	-30	5	-0.99	652919750	216857	69.77	3045	3045	3000	3955	2135	3045	3010.83	1.03	-27045	-72006	3215	3130	3065	2980	2915	3097	2947	1166	910	1000	2070	5	1	116640000	3517	-1.66	2.76	12	0.19	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1920	57.03	20221101	0.00	N	298690	1000	1166 억		600055	N	N	0	N	00	N
61	20230822	131032	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3005	-40	5	-1.31	543672430	180511	58.07	3045	3045	3000	3955	2135	3045	3011.85	1.05	-17081	-54173	3215	3130	3065	2980	2915	3097	2947	1166	910	1000	2070	5	1	116640000	3505	-1.65	2.75	12	0.15	-1819.00	1092.00	4780	20230130	-37.13	1920	20221101	56.51	4780	-37.13	20230130	2570	16.93	20230102	4780	-37.13	20230130	1920	56.51	20221101	0.00	N	298690	1000	1166 억		610019	N	N	0	N	00	N
62	20230822	121018	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	-35	5	-1.15	461451430	153173	49.28	3045	3045	3000	3955	2135	3045	3012.62	1.05	-12458	-40183	3215	3130	3065	2980	2915	3097	2947	1166	910	1000	2070	5	1	116640000	3511	-1.65	2.76	12	0.13	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	0.00	N	298690	1000	1166 억		614642	N	N	0	N	00	N
63	20230822	111032	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	-35	5	-1.15	392097700	130107	41.86	3045	3045	3000	3955	2135	3045	3013.66	1.06	-9439	-27798	3215	3130	3065	2980	2915	3097	2947	1166	910	1000	2070	5	1	116640000	3511	-1.65	2.76	12	0.11	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	0.00	N	298690	1000	1166 억		617661	N	N	0	N	00	N
64	20230822	101029	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	-35	5	-1.15	302421295	100316	32.27	3045	3045	3000	3955	2135	3045	3014.69	1.06	-10081	-18847	3215	3130	3065	2980	2915	3097	2947	1166	910	1000	2070	5	1	116640000	3511	-1.65	2.76	12	0.09	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1920	56.77	20221101	0.00	N	298690	1000	1166 억		617019	N	N	0	N	00	N
65	20230822	091028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3020	-25	5	-0.82	72648370	24018	7.73	3045	3045	3015	3955	2135	3045	3024.75	1.07	-3193	-3193	3215	3130	3065	2980	2915	3097	2947	1166	910	1000	2070	5	1	116640000	3523	-1.66	2.77	12	0.02	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1920	57.29	20221101	0.00	N	298690	1000	1166 억		623907	N	N	0	N	00	N
66	20230821	161027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3045	-35	5	-1.14	941921120	307728	103.21	3150	3150	3000	4000	2160	3080	3060.90	1.07	-35525	-35804	3223	3151	3078	3006	2933	3187	3042	1166	920	1000	2090	5	1	116640000	3552	-1.67	2.79	12	0.26	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	0.00	N	298690	1000	1166 억		626540	N	N	246	N	00	N
67	20230821	151034	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3045	-35	5	-1.14	898959430	293586	98.46	3150	3150	3000	4000	2160	3080	3062.00	1.07	-35918	-36322	3223	3151	3078	3006	2933	3187	3042	1166	920	1000	2090	5	1	116640000	3552	-1.67	2.79	12	0.25	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	0.00	N	298690	1000	1166 억		626147	N	N	246	N	00	N
68	20230821	141029	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3065	-15	5	-0.49	639922110	208212	69.83	3150	3150	3035	4000	2160	3080	3073.42	1.07	-40457	-40427	3223	3151	3078	3006	2933	3187	3042	1166	920	1000	2090	5	1	116640000	3575	-1.68	2.81	12	0.18	-1819.00	1092.00	4780	20230130	-35.88	1920	20221101	59.64	4780	-35.88	20230130	2570	19.26	20230102	4780	-35.88	20230130	1920	59.64	20221101	0.00	N	298690	1000	1166 억		621608	N	N	246	N	00	N
69	20230821	131041	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3065	-15	5	-0.49	574212200	186839	62.66	3150	3150	3035	4000	2160	3080	3073.30	1.08	-33188	-33158	3223	3151	3078	3006	2933	3187	3042	1166	920	1000	2090	5	1	116640000	3575	-1.68	2.81	12	0.16	-1819.00	1092.00	4780	20230130	-35.88	1920	20221101	59.64	4780	-35.88	20230130	2570	19.26	20230102	4780	-35.88	20230130	1920	59.64	20221101	0.00	N	298690	1000	1166 억		628877	N	N	246	N	00	N
70	20230821	121038	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3075	-5	5	-0.16	537993720	175031	58.70	3150	3150	3035	4000	2160	3080	3073.71	1.08	-31835	-31805	3223	3151	3078	3006	2933	3187	3042	1166	920	1000	2090	5	1	116640000	3587	-1.69	2.82	12	0.15	-1819.00	1092.00	4780	20230130	-35.67	1920	20221101	60.16	4780	-35.67	20230130	2570	19.65	20230102	4780	-35.67	20230130	1920	60.16	20221101	0.00	N	298690	1000	1166 억		630230	N	N	246	N	00	N
71	20230821	111028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3065	-15	5	-0.49	354078430	114880	38.53	3150	3150	3035	4000	2160	3080	3082.16	1.08	-31794	-31798	3223	3151	3078	3006	2933	3187	3042	1166	920	1000	2090	5	1	116640000	3575	-1.68	2.81	12	0.10	-1819.00	1092.00	4780	20230130	-35.88	1920	20221101	59.64	4780	-35.88	20230130	2570	19.26	20230102	4780	-35.88	20230130	1920	59.64	20221101	0.00	N	298690	1000	1166 억		630271	N	N	246	N	00	N
72	20230821	101027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3080	0	3	0.00	274008465	88729	29.76	3150	3150	3035	4000	2160	3080	3088.15	1.09	-27681	-27684	3223	3151	3078	3006	2933	3187	3042	1166	920	1000	2090	5	1	116640000	3593	-1.69	2.82	12	0.08	-1819.00	1092.00	4780	20230130	-35.56	1920	20221101	60.42	4780	-35.56	20230130	2570	19.84	20230102	4780	-35.56	20230130	1920	60.42	20221101	0.00	N	298690	1000	1166 억		634384	N	N	246	N	00	N
73	20230821	091037	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3055	-25	5	-0.81	151293100	48843	16.38	3150	3150	3035	4000	2160	3080	3097.54	1.12	-11459	-11462	3223	3151	3078	3006	2933	3187	3042	1166	920	1000	2090	5	1	116640000	3563	-1.68	2.80	12	0.04	-1819.00	1092.00	4780	20230130	-36.09	1920	20221101	59.11	4780	-36.09	20230130	2570	18.87	20230102	4780	-36.09	20230130	1920	59.11	20221101	0.00	N	298690	1000	1166 억		650606	N	N	246	N	00	N
74	20230818	161028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3080	0	3	0.00	902794415	295742	45.92	3050	3150	3005	4000	2160	3080	3052.56	1.14	-57107	-57176	3250	3165	3080	2995	2910	3122	2952	1166	920	1000	2090	5	1	116640000	3593	-1.69	2.82	12	0.25	-1819.00	1092.00	4780	20230130	-35.56	1920	20221101	60.42	4780	-35.56	20230130	2570	19.84	20230102	4780	-35.56	20230130	1920	60.42	20221101	0.00	N	298690	1000	1166 억		662065	N	N	246	N	00	N
75	20230818	151018	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3070	-10	5	-0.32	846385760	277403	43.07	3050	3150	3005	4000	2160	3080	3051.08	1.13	-61605	-61132	3250	3165	3080	2995	2910	3122	2952	1166	920	1000	2090	5	1	116640000	3581	-1.69	2.81	12	0.24	-1819.00	1092.00	4780	20230130	-35.77	1920	20221101	59.90	4780	-35.77	20230130	2570	19.46	20230102	4780	-35.77	20230130	1920	59.90	20221101	0.00	N	298690	1000	1166 억		657567	N	N	4507	N	00	N
76	20230818	141028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3050	-30	5	-0.97	761436790	249539	38.75	3050	3150	3005	4000	2160	3080	3051.35	1.13	-61649	-61651	3250	3165	3080	2995	2910	3122	2952	1166	920	1000	2090	5	1	116640000	3558	-1.68	2.79	12	0.21	-1819.00	1092.00	4780	20230130	-36.19	1920	20221101	58.85	4780	-36.19	20230130	2570	18.68	20230102	4780	-36.19	20230130	1920	58.85	20221101	0.00	N	298690	1000	1166 억		657523	N	N	4507	N	00	N
77	20230818	131019	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3040	-40	5	-1.30	697984400	228676	35.51	3050	3150	3005	4000	2160	3080	3052.26	1.14	-53074	-52628	3250	3165	3080	2995	2910	3122	2952	1166	920	1000	2090	5	1	116640000	3546	-1.67	2.78	12	0.20	-1819.00	1092.00	4780	20230130	-36.40	1920	20221101	58.33	4780	-36.40	20230130	2570	18.29	20230102	4780	-36.40	20230130	1920	58.33	20221101	0.00	N	298690	1000	1166 억		666098	N	N	4507	N	00	N
78	20230818	121031	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3045	-35	5	-1.14	659594115	216069	33.55	3050	3150	3005	4000	2160	3080	3052.67	1.16	-45436	-44990	3250	3165	3080	2995	2910	3122	2952	1166	920	1000	2090	5	1	116640000	3552	-1.67	2.79	12	0.19	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	0.00	N	298690	1000	1166 억		673736	N	N	4507	N	00	N
79	20230818	111022	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3040	-40	5	-1.30	536628675	175709	27.28	3050	3150	3005	4000	2160	3080	3054.05	1.17	-38961	-38515	3250	3165	3080	2995	2910	3122	2952	1166	920	1000	2090	5	1	116640000	3546	-1.67	2.78	12	0.15	-1819.00	1092.00	4780	20230130	-36.40	1920	20221101	58.33	4780	-36.40	20230130	2570	18.29	20230102	4780	-36.40	20230130	1920	58.33	20221101	0.00	N	298690	1000	1166 억		680211	N	N	4507	N	00	N
80	20230818	101029	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3035	-45	5	-1.46	397097395	129803	20.15	3050	3150	3005	4000	2160	3080	3059.20	1.19	-28071	-27625	3250	3165	3080	2995	2910	3122	2952	1166	920	1000	2090	5	1	116640000	3540	-1.67	2.78	12	0.11	-1819.00	1092.00	4780	20230130	-36.51	1920	20221101	58.07	4780	-36.51	20230130	2570	18.09	20230102	4780	-36.51	20230130	1920	58.07	20221101	0.00	N	298690	1000	1166 억		691101	N	N	4507	N	00	N
81	20230818	091033	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3045	-35	5	-1.14	76329600	25196	3.91	3050	3050	3005	4000	2160	3080	3029.01	1.23	-2902	-2902	3250	3165	3080	2995	2910	3122	2952	1166	920	1000	2090	5	1	116640000	3552	-1.67	2.79	12	0.02	-1819.00	1092.00	4780	20230130	-36.30	1920	20221101	58.59	4780	-36.30	20230130	2570	18.48	20230102	4780	-36.30	20230130	1920	58.59	20221101	0.00	N	298690	1000	1166 억		716270	N	N	4507	N	00	N
82	20230817	161028	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3080	-135	5	-4.20	1945810785	637391	110.50	3165	3165	2995	4175	2255	3215	3052.62	1.23	-12260	-10436	3308	3261	3193	3146	3078	3227	3112	1166	960	1000	2180	5	1	116640000	3593	-1.69	2.82	12	0.55	-1819.00	1092.00	4780	20230130	-35.56	1920	20221101	60.42	4780	-35.56	20230130	2570	19.84	20230102	4780	-35.56	20230130	1920	60.42	20221101	0.00	N	298690	1000	1166 억		717638	N	N	4507	N	00	N
83	20230817	151034	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3090	-125	5	-3.89	1864550400	611017	105.93	3165	3165	2995	4175	2255	3215	3051.45	1.23	-11149	-10987	3308	3261	3193	3146	3078	3227	3112	1166	960	1000	2180	5	1	116640000	3604	-1.70	2.83	12	0.52	-1819.00	1092.00	4780	20230130	-35.36	1920	20221101	60.94	4780	-35.36	20230130	2570	20.23	20230102	4780	-35.36	20230130	1920	60.94	20221101	0.00	N	298690	1000	1166 억		718749	N	N	2447	N	00	N
84	20230817	141025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3055	-160	5	-4.98	1733678010	568386	98.54	3165	3165	2995	4175	2255	3215	3050.07	1.24	-7097	-7015	3308	3261	3193	3146	3078	3227	3112	1166	960	1000	2180	5	1	116640000	3563	-1.68	2.80	12	0.49	-1819.00	1092.00	4780	20230130	-36.09	1920	20221101	59.11	4780	-36.09	20230130	2570	18.87	20230102	4780	-36.09	20230130	1920	59.11	20221101	0.00	N	298690	1000	1166 억		722801	N	N	2447	N	00	N
85	20230817	131022	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3055	-160	5	-4.98	1510884740	495156	85.84	3165	3165	2995	4175	2255	3215	3051.21	1.27	9360	10689	3308	3261	3193	3146	3078	3227	3112	1166	960	1000	2180	5	1	116640000	3563	-1.68	2.80	12	0.42	-1819.00	1092.00	4780	20230130	-36.09	1920	20221101	59.11	4780	-36.09	20230130	2570	18.87	20230102	4780	-36.09	20230130	1920	59.11	20221101	0.00	N	298690	1000	1166 억		739258	N	N	2447	N	00	N
86	20230817	121025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3050	-165	5	-5.13	1448597730	474785	82.31	3165	3165	2995	4175	2255	3215	3050.93	1.28	17845	19154	3308	3261	3193	3146	3078	3227	3112	1166	960	1000	2180	5	1	116640000	3558	-1.68	2.79	12	0.41	-1819.00	1092.00	4780	20230130	-36.19	1920	20221101	58.85	4780	-36.19	20230130	2570	18.68	20230102	4780	-36.19	20230130	1920	58.85	20221101	0.00	N	298690	1000	1166 억		747743	N	N	2447	N	00	N
87	20230817	111026	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3040	-175	5	-5.44	1343188355	440238	76.32	3165	3165	2995	4175	2255	3215	3050.91	1.29	23036	25216	3308	3261	3193	3146	3078	3227	3112	1166	960	1000	2180	5	1	116640000	3546	-1.67	2.78	12	0.38	-1819.00	1092.00	4780	20230130	-36.40	1920	20221101	58.33	4780	-36.40	20230130	2570	18.29	20230102	4780	-36.40	20230130	1920	58.33	20221101	0.00	N	298690	1000	1166 억		752934	N	N	2447	N	00	N
88	20230817	101020	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3075	-140	5	-4.35	927017335	302560	52.45	3165	3165	3020	4175	2255	3215	3063.73	1.29	24147	25402	3308	3261	3193	3146	3078	3227	3112	1166	960	1000	2180	5	1	116640000	3587	-1.69	2.82	12	0.26	-1819.00	1092.00	4780	20230130	-35.67	1920	20221101	60.16	4780	-35.67	20230130	2570	19.65	20230102	4780	-35.67	20230130	1920	60.16	20221101	0.00	N	298690	1000	1166 억		754045	N	N	2447	N	00	N
89	20230817	091019	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3055	-160	5	-4.98	253723395	82236	14.26	3165	3165	3040	4175	2255	3215	3084.73	1.24	-6528	-5273	3308	3261	3193	3146	3078	3227	3112	1166	960	1000	2180	5	1	116640000	3563	-1.68	2.80	12	0.07	-1819.00	1092.00	4780	20230130	-36.09	1920	20221101	59.11	4780	-36.09	20230130	2570	18.87	20230102	4780	-36.09	20230130	1920	59.11	20221101	0.00	N	298690	1000	1166 억		723370	N	N	2447	N	00	N
90	20230816	161025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3215	-65	5	-1.98	1810953155	572651	54.23	3240	3240	3125	4260	2300	3280	3162.32	1.25	30532	-6799	3546	3412	3326	3192	3106	3370	3150	1166	980	1000	2230	5	1	116640000	3750	-1.77	2.94	12	0.49	-1819.00	1092.00	4780	20230130	-32.74	1920	20221101	67.45	4780	-32.74	20230130	2570	25.10	20230102	4780	-32.74	20230130	1920	67.45	20221101	0.00	N	298690	1000	1166 억		729178	N	N	2447	N	00	N
91	20230816	151027	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3165	-115	5	-3.51	1715505875	542748	51.40	3240	3240	3125	4260	2300	3280	3160.78	1.24	22218	-16981	3546	3412	3326	3192	3106	3370	3150	1166	980	1000	2230	5	1	116640000	3692	-1.74	2.90	12	0.47	-1819.00	1092.00	4780	20230130	-33.79	1920	20221101	64.84	4780	-33.79	20230130	2570	23.15	20230102	4780	-33.79	20230130	1920	64.84	20221101	0.00	N	298690	1000	1166 억		720864	N	N	250	N	00	N
92	20230816	141025	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3135	-145	5	-4.42	1564555515	495100	46.89	3240	3240	3125	4260	2300	3280	3160.08	1.25	27311	-18933	3546	3412	3326	3192	3106	3370	3150	1166	980	1000	2230	5	1	116640000	3657	-1.72	2.87	12	0.42	-1819.00	1092.00	4780	20230130	-34.41	1920	20221101	63.28	4780	-34.41	20230130	2570	21.98	20230102	4780	-34.41	20230130	1920	63.28	20221101	0.00	N	298690	1000	1166 억		725957	N	N	250	N	00	N
93	20230816	131023	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3155	-125	5	-3.81	1405689645	444522	42.10	3240	3240	3130	4260	2300	3280	3162.25	1.26	34580	-7109	3546	3412	3326	3192	3106	3370	3150	1166	980	1000	2230	5	1	116640000	3680	-1.73	2.89	12	0.38	-1819.00	1092.00	4780	20230130	-34.00	1920	20221101	64.32	4780	-34.00	20230130	2570	22.76	20230102	4780	-34.00	20230130	1920	64.32	20221101	0.00	N	298690	1000	1166 억		733226	N	N	250	N	00	N
94	20230816	121037	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3140	-140	5	-4.27	1282913155	405523	38.40	3240	3240	3130	4260	2300	3280	3163.60	1.26	33646	-1467	3546	3412	3326	3192	3106	3370	3150	1166	980	1000	2230	5	1	116640000	3662	-1.73	2.88	12	0.35	-1819.00	1092.00	4780	20230130	-34.31	1920	20221101	63.54	4780	-34.31	20230130	2570	22.18	20230102	4780	-34.31	20230130	1920	63.54	20221101	0.00	N	298690	1000	1166 억		732292	N	N	250	N	00	N
95	20230816	111032	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3160	-120	5	-3.66	1079400720	340813	32.27	3240	3240	3135	4260	2300	3280	3167.13	1.26	35101	7292	3546	3412	3326	3192	3106	3370	3150	1166	980	1000	2230	5	1	116640000	3686	-1.74	2.89	12	0.29	-1819.00	1092.00	4780	20230130	-33.89	1920	20221101	64.58	4780	-33.89	20230130	2570	22.96	20230102	4780	-33.89	20230130	1920	64.58	20221101	0.00	N	298690	1000	1166 억		733747	N	N	250	N	00	N
96	20230816	101026	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3180	-100	5	-3.05	880660405	277962	26.32	3240	3240	3135	4260	2300	3280	3168.27	1.25	27627	10729	3546	3412	3326	3192	3106	3370	3150	1166	980	1000	2230	5	1	116640000	3709	-1.75	2.91	12	0.24	-1819.00	1092.00	4780	20230130	-33.47	1920	20221101	65.62	4780	-33.47	20230130	2570	23.74	20230102	4780	-33.47	20230130	1920	65.62	20221101	0.00	N	298690	1000	1166 억		726273	N	N	250	N	00	N
97	20230816	091022	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3160	-120	5	-3.66	429996840	135099	12.79	3240	3240	3140	4260	2300	3280	3182.82	1.19	-3596	-5210	3546	3412	3326	3192	3106	3370	3150	1166	980	1000	2230	5	1	116640000	3686	-1.74	2.89	12	0.12	-1819.00	1092.00	4780	20230130	-33.89	1920	20221101	64.58	4780	-33.89	20230130	2570	22.96	20230102	4780	-33.89	20230130	1920	64.58	20221101	0.00	N	298690	1000	1166 억		695050	N	N	250	N	00	N
98	20230814	161013	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3280	-45	5	-1.35	3523806070	1052358	51.49	3375	3460	3240	4320	2330	3325	3348.62	1.20	10714	-35047	3635	3480	3315	3160	2995	3557	3237	1166	995	1000	2260	5	1	116640000	3826	-1.80	3.00	12	0.90	-1819.00	1092.00	4780	20230130	-31.38	1920	20221101	70.83	4780	-31.38	20230130	2570	27.63	20230102	4780	-31.38	20230130	1920	70.83	20221101	0.00	N	298690	1000	1166 억		698646	N	N	250	N	00	N
99	20230814	151010	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3260	-65	5	-1.95	3430856165	1023953	50.10	3375	3460	3240	4320	2330	3325	3350.60	1.20	14179	-31811	3635	3480	3315	3160	2995	3557	3237	1166	995	1000	2260	5	1	116640000	3802	-1.79	2.99	12	0.88	-1819.00	1092.00	4780	20230130	-31.80	1920	20221101	69.79	4780	-31.80	20230130	2570	26.85	20230102	4780	-31.80	20230130	1920	69.79	20221101	0.00	N	298690	1000	1166 억		702111	N	N	2	N	00	N
100	20230814	141013	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3245	-80	5	-2.41	3270370440	974823	47.70	3375	3460	3240	4320	2330	3325	3354.84	1.21	19174	-26587	3635	3480	3315	3160	2995	3557	3237	1166	995	1000	2260	5	1	116640000	3785	-1.78	2.97	12	0.84	-1819.00	1092.00	4780	20230130	-32.11	1920	20221101	69.01	4780	-32.11	20230130	2570	26.26	20230102	4780	-32.11	20230130	1920	69.01	20221101	0.00	N	298690	1000	1166 억		707106	N	N	2	N	00	N
101	20230814	131000	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3245	-80	5	-2.41	3055649995	908814	44.47	3375	3460	3240	4320	2330	3325	3362.24	1.21	15111	-21967	3635	3480	3315	3160	2995	3557	3237	1166	995	1000	2260	5	1	116640000	3785	-1.78	2.97	12	0.78	-1819.00	1092.00	4780	20230130	-32.11	1920	20221101	69.01	4780	-32.11	20230130	2570	26.26	20230102	4780	-32.11	20230130	1920	69.01	20221101	0.00	N	298690	1000	1166 억		703043	N	N	2	N	00	N
102	20230814	121009	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3310	-15	5	-0.45	2687476945	796162	38.96	3375	3460	3285	4320	2330	3325	3375.54	1.19	4094	-23991	3635	3480	3315	3160	2995	3557	3237	1166	995	1000	2260	5	1	116640000	3861	-1.82	3.03	12	0.68	-1819.00	1092.00	4780	20230130	-30.75	1920	20221101	72.40	4780	-30.75	20230130	2570	28.79	20230102	4780	-30.75	20230130	1920	72.40	20221101	0.00	N	298690	1000	1166 억		692026	N	N	2	N	00	N
103	20230814	111001	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3320	-5	5	-0.15	2245996875	662545	32.42	3375	3460	3300	4320	2330	3325	3389.95	1.19	8326	-10348	3635	3480	3315	3160	2995	3557	3237	1166	995	1000	2260	5	1	116640000	3872	-1.83	3.04	12	0.57	-1819.00	1092.00	4780	20230130	-30.54	1920	20221101	72.92	4780	-30.54	20230130	2570	29.18	20230102	4780	-30.54	20230130	1920	72.92	20221101	0.00	N	298690	1000	1166 억		696258	N	N	2	N	00	N
104	20230814	101005	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3360	35	2	1.05	1703498575	500445	24.49	3375	3460	3345	4320	2330	3325	3403.97	1.23	30077	20905	3635	3480	3315	3160	2995	3557	3237	1166	995	1000	2260	5	1	116640000	3919	-1.85	3.08	12	0.43	-1819.00	1092.00	4780	20230130	-29.71	1920	20221101	75.00	4780	-29.71	20230130	2570	30.74	20230102	4780	-29.71	20230130	1920	75.00	20221101	0.00	N	298690	1000	1166 억		718009	N	N	2	N	00	N
105	20230814	091002	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3435	110	2	3.31	685105510	200336	9.80	3375	3460	3375	4320	2330	3325	3419.78	1.21	18931	20064	3635	3480	3315	3160	2995	3557	3237	1166	995	1000	2260	5	1	116640000	4007	-1.89	3.15	12	0.17	-1819.00	1092.00	4780	20230130	-28.14	1920	20221101	78.91	4780	-28.14	20230130	2570	33.66	20230102	4780	-28.14	20230130	1920	78.91	20221101	0.00	N	298690	1000	1166 억		706863	N	N	2	N	00	N
106	20230811	161002	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3325	5	2	0.15	6759073400	2018073	51.42	3320	3470	3150	4315	2325	3320	3349.29	1.18	-250205	-260941	3656	3487	3251	3082	2846	3572	3167	1166	995	1000	2250	5	1	116640000	3878	-1.83	3.04	12	1.73	-1819.00	1092.00	4780	20230130	-30.44	1920	20221101	73.18	4780	-30.44	20230130	2570	29.38	20230102	4780	-30.44	20230130	1920	73.18	20221101	0.00	N	298690	1000	1166 억		687597	N	N	2	N	00	N
107	20230811	150957	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3300	-20	5	-0.60	6617352165	1975252	50.33	3320	3470	3150	4315	2325	3320	3350.13	1.18	-250318	-261780	3656	3487	3251	3082	2846	3572	3167	1166	995	1000	2250	5	1	116640000	3849	-1.81	3.02	12	1.69	-1819.00	1092.00	4780	20230130	-30.96	1920	20221101	71.88	4780	-30.96	20230130	2570	28.40	20230102	4780	-30.96	20230130	1920	71.88	20221101	0.00	N	298690	1000	1166 억		687484	N	N	332	N	00	N
108	20230811	140955	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3320	0	3	0.00	6255686980	1866180	47.55	3320	3470	3150	4315	2325	3320	3352.14	1.19	-245099	-260019	3656	3487	3251	3082	2846	3572	3167	1166	995	1000	2250	5	1	116640000	3872	-1.83	3.04	12	1.60	-1819.00	1092.00	4780	20230130	-30.54	1920	20221101	72.92	4780	-30.54	20230130	2570	29.18	20230102	4780	-30.54	20230130	1920	72.92	20221101	0.00	N	298690	1000	1166 억		692703	N	N	332	N	00	N
109	20230811	130954	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3325	5	2	0.15	6035279755	1799810	45.86	3320	3470	3150	4315	2325	3320	3353.29	1.18	-249364	-267583	3656	3487	3251	3082	2846	3572	3167	1166	995	1000	2250	5	1	116640000	3878	-1.83	3.04	12	1.54	-1819.00	1092.00	4780	20230130	-30.44	1920	20221101	73.18	4780	-30.44	20230130	2570	29.38	20230102	4780	-30.44	20230130	1920	73.18	20221101	0.00	N	298690	1000	1166 억		688438	N	N	332	N	00	N
110	20230811	120946	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3340	20	2	0.60	5831729920	1738578	44.30	3320	3470	3150	4315	2325	3320	3354.32	1.16	-260507	-279683	3656	3487	3251	3082	2846	3572	3167	1166	995	1000	2250	5	1	116640000	3896	-1.84	3.06	12	1.49	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1920	73.96	20221101	0.00	N	298690	1000	1166 억		677295	N	N	332	N	00	N
111	20230811	110946	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3355	35	2	1.05	5648047985	1683558	42.90	3320	3470	3150	4315	2325	3320	3354.83	1.16	-261504	-281588	3656	3487	3251	3082	2846	3572	3167	1166	995	1000	2250	5	1	116640000	3913	-1.84	3.07	12	1.44	-1819.00	1092.00	4780	20230130	-29.81	1920	20221101	74.74	4780	-29.81	20230130	2570	30.54	20230102	4780	-29.81	20230130	1920	74.74	20221101	0.00	N	298690	1000	1166 억		676298	N	N	332	N	00	N
112	20230811	100942	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3340	20	2	0.60	4830951525	1439752	36.68	3320	3470	3150	4315	2325	3320	3355.41	1.20	-235253	-258280	3656	3487	3251	3082	2846	3572	3167	1166	995	1000	2250	5	1	116640000	3896	-1.84	3.06	12	1.23	-1819.00	1092.00	4780	20230130	-30.13	1920	20221101	73.96	4780	-30.13	20230130	2570	29.96	20230102	4780	-30.13	20230130	1920	73.96	20221101	0.00	N	298690	1000	1166 억		702549	N	N	332	N	00	N
113	20230811	090953	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3250	-70	5	-2.11	971056500	298936	7.62	3320	3325	3150	4315	2325	3320	3248.31	1.60	-7485	-13363	3656	3487	3251	3082	2846	3572	3167	1166	995	1000	2250	5	1	116640000	3791	-1.79	2.98	12	0.26	-1819.00	1092.00	4780	20230130	-32.01	1920	20221101	69.27	4780	-32.01	20230130	2570	26.46	20230102	4780	-32.01	20230130	1920	69.27	20221101	0.00	N	298690	1000	1166 억		930317	N	N	332	N	00	N
114	20230810	160943	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3320	360	2	12.16	12624252745	3888824	678.91	3060	3420	3015	3845	2075	2960	3246.35	1.61	378262	434261	3176	3067	2991	2882	2806	3030	2845	1166	885	1000	2010	5	1	116640000	3872	-1.83	3.04	12	3.33	-1819.00	1092.00	4780	20230130	-30.54	1920	20221101	72.92	4780	-30.54	20230130	2570	29.18	20230102	4780	-30.54	20230130	1920	72.92	20221101	0.00	N	298690	1000	1166 억		937802	N	N	332	N	00	N
115	20230810	150940	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3310	350	2	11.82	12275950730	3783684	660.55	3060	3420	3015	3845	2075	2960	3244.54	1.63	391694	445774	3176	3067	2991	2882	2806	3030	2845	1166	885	1000	2010	5	1	116640000	3861	-1.82	3.03	12	3.24	-1819.00	1092.00	4780	20230130	-30.75	1920	20221101	72.40	4780	-30.75	20230130	2570	28.79	20230102	4780	-30.75	20230130	1920	72.40	20221101	0.00	N	298690	1000	1166 억		951234	N	N	91	N	00	N
116	20230810	140942	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3320	360	2	12.16	10933434525	3376323	589.44	3060	3420	3015	3845	2075	2960	3238.38	1.47	294902	339634	3176	3067	2991	2882	2806	3030	2845	1166	885	1000	2010	5	1	116640000	3872	-1.83	3.04	12	2.89	-1819.00	1092.00	4780	20230130	-30.54	1920	20221101	72.92	4780	-30.54	20230130	2570	29.18	20230102	4780	-30.54	20230130	1920	72.92	20221101	0.00	N	298690	1000	1166 억		854442	N	N	91	N	00	N
117	20230810	130932	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3300	340	2	11.49	8255863725	2571201	448.88	3060	3420	3015	3845	2075	2960	3211.03	1.33	213091	232975	3176	3067	2991	2882	2806	3030	2845	1166	885	1000	2010	5	1	116640000	3849	-1.81	3.02	12	2.20	-1819.00	1092.00	4780	20230130	-30.96	1920	20221101	71.88	4780	-30.96	20230130	2570	28.40	20230102	4780	-30.96	20230130	1920	71.88	20221101	0.00	N	298690	1000	1166 억		772631	N	N	91	N	00	N
118	20230810	120950	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3190	230	2	7.77	3815885340	1227990	214.38	3060	3195	3015	3845	2075	2960	3107.58	1.44	278726	282054	3176	3067	2991	2882	2806	3030	2845	1166	885	1000	2010	5	1	116640000	3721	-1.75	2.92	12	1.05	-1819.00	1092.00	4780	20230130	-33.26	1920	20221101	66.15	4780	-33.26	20230130	2570	24.12	20230102	4780	-33.26	20230130	1920	66.15	20221101	0.00	N	298690	1000	1166 억		838266	N	N	91	N	00	N
119	20230810	110952	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3130	170	2	5.74	2804521485	907127	158.37	3060	3155	3015	3845	2075	2960	3091.84	1.37	239752	237669	3176	3067	2991	2882	2806	3030	2845	1166	885	1000	2010	5	1	116640000	3651	-1.72	2.87	12	0.78	-1819.00	1092.00	4780	20230130	-34.52	1920	20221101	63.02	4780	-34.52	20230130	2570	21.79	20230102	4780	-34.52	20230130	1920	63.02	20221101	0.00	N	298690	1000	1166 억		799292	N	N	91	N	00	N
120	20230810	100946	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3095	135	2	4.56	1871042245	607473	106.05	3060	3155	3015	3845	2075	2960	3080.30	1.23	159203	159203	3176	3067	2991	2882	2806	3030	2845	1166	885	1000	2010	5	1	116640000	3610	-1.70	2.83	12	0.52	-1819.00	1092.00	4780	20230130	-35.25	1920	20221101	61.20	4780	-35.25	20230130	2570	20.43	20230102	4780	-35.25	20230130	1920	61.20	20221101	0.00	N	298690	1000	1166 억		718743	N	N	91	N	00	N
121	20230810	090956	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3030	70	2	2.36	431807055	141551	24.71	3060	3090	3020	3845	2075	2960	3051.39	0.96	2077	2077	3176	3067	2991	2882	2806	3030	2845	1166	885	1000	2010	5	1	116640000	3534	-1.67	2.77	12	0.12	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1920	57.81	20221101	0.00	N	298690	1000	1166 억		561617	N	N	91	N	00	N
122	20230809	160943	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2960	-50	5	-1.66	1653550515	556106	58.71	3030	3100	2915	3910	2110	3010	2973.36	0.96	-90589	-174744	3190	3100	2975	2885	2760	3145	2930	1166	900	1000	2040	5	1	116640000	3453	-1.63	2.71	12	0.48	-1819.00	1092.00	4780	20230130	-38.08	1920	20221101	54.17	4780	-38.08	20230130	2570	15.18	20230102	4780	-38.08	20230130	1385	113.72	20220809	0.00	N	298690	1000	1166 억		559518	N	N	91	N	00	N
123	20230809	150930	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2950	-60	5	-1.99	1583249680	532285	56.19	3030	3100	2915	3910	2110	3010	2974.35	0.96	-93070	-177532	3190	3100	2975	2885	2760	3145	2930	1166	900	1000	2040	5	1	116640000	3441	-1.62	2.70	12	0.46	-1819.00	1092.00	4780	20230130	-38.28	1920	20221101	53.65	4780	-38.28	20230130	2570	14.79	20230102	4780	-38.28	20230130	1385	113.00	20220809	0.00	N	298690	1000	1166 억		557037	N	N	177	N	00	N
124	20230809	140928	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2935	-75	5	-2.49	1458883270	490078	51.74	3030	3100	2915	3910	2110	3010	2976.74	0.97	-85261	-169477	3190	3100	2975	2885	2760	3145	2930	1166	900	1000	2040	5	1	116640000	3423	-1.61	2.69	12	0.42	-1819.00	1092.00	4780	20230130	-38.60	1920	20221101	52.86	4780	-38.60	20230130	2570	14.20	20230102	4780	-38.60	20230130	1385	111.91	20220809	0.00	N	298690	1000	1166 억		564846	N	N	177	N	00	N
125	20230809	130950	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2925	-85	5	-2.82	1379243315	462886	48.86	3030	3100	2915	3910	2110	3010	2979.57	0.98	-77952	-155527	3190	3100	2975	2885	2760	3145	2930	1166	900	1000	2040	5	1	116640000	3412	-1.61	2.68	12	0.40	-1819.00	1092.00	4780	20230130	-38.81	1920	20221101	52.34	4780	-38.81	20230130	2570	13.81	20230102	4780	-38.81	20230130	1385	111.19	20220809	0.00	N	298690	1000	1166 억		572155	N	N	177	N	00	N
126	20230809	120948	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2950	-60	5	-1.99	991510110	330628	34.90	3030	3100	2940	3910	2110	3010	2998.82	0.98	-78014	-137054	3190	3100	2975	2885	2760	3145	2930	1166	900	1000	2040	5	1	116640000	3441	-1.62	2.70	12	0.28	-1819.00	1092.00	4780	20230130	-38.28	1920	20221101	53.65	4780	-38.28	20230130	2570	14.79	20230102	4780	-38.28	20230130	1385	113.00	20220809	0.00	N	298690	1000	1166 억		572093	N	N	177	N	00	N
127	20230809	110940	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2945	-65	5	-2.16	880288640	292905	30.92	3030	3100	2940	3910	2110	3010	3005.35	0.99	-71770	-112244	3190	3100	2975	2885	2760	3145	2930	1166	900	1000	2040	5	1	116640000	3435	-1.62	2.70	12	0.25	-1819.00	1092.00	4780	20230130	-38.39	1920	20221101	53.39	4780	-38.39	20230130	2570	14.59	20230102	4780	-38.39	20230130	1385	112.64	20220809	0.00	N	298690	1000	1166 억		578337	N	N	177	N	00	N
128	20230809	100928	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2975	-35	5	-1.16	667528985	220965	23.33	3030	3100	2960	3910	2110	3010	3021.04	1.05	-37930	-59613	3190	3100	2975	2885	2760	3145	2930	1166	900	1000	2040	5	1	116640000	3470	-1.64	2.72	12	0.19	-1819.00	1092.00	4780	20230130	-37.76	1920	20221101	54.95	4780	-37.76	20230130	2570	15.76	20230102	4780	-37.76	20230130	1385	114.80	20220809	0.00	N	298690	1000	1166 억		612177	N	N	177	N	00	N
129	20230809	090934	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3025	15	2	0.50	294500360	95992	10.13	3030	3100	3015	3910	2110	3010	3068.82	1.11	-2026	-5627	3190	3100	2975	2885	2760	3145	2930	1166	900	1000	2040	5	1	116640000	3528	-1.66	2.77	12	0.08	-1819.00	1092.00	4780	20230130	-36.72	1920	20221101	57.55	4780	-36.72	20230130	2570	17.70	20230102	4780	-36.72	20230130	1385	118.41	20220809	0.00	N	298690	1000	1166 억		648081	N	N	177	N	00	N
130	20230808	160951	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3010	90	2	3.08	2802263305	945129	150.50	2900	3065	2850	3795	2045	2920	2964.95	1.11	157518	74294	3036	2977	2916	2857	2796	2947	2827	1166	875	1000	1980	5	1	116640000	3511	-1.65	2.76	12	0.81	-1819.00	1092.00	4780	20230130	-37.03	1920	20221101	56.77	4780	-37.03	20230130	2570	17.12	20230102	4780	-37.03	20230130	1385	117.33	20220808	0.00	N	298690	1000	1166 억		649495	N	N	177	N	00	N
131	20230808	150939	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3005	85	2	2.91	2693750885	909027	144.75	2900	3065	2850	3795	2045	2920	2963.33	1.12	158800	77899	3036	2977	2916	2857	2796	2947	2827	1166	875	1000	1980	5	1	116640000	3505	-1.65	2.75	12	0.78	-1819.00	1092.00	4780	20230130	-37.13	1920	20221101	56.51	4780	-37.13	20230130	2570	16.93	20230102	4780	-37.13	20230130	1385	116.97	20220808	0.00	N	298690	1000	1166 억		650777	N	N	182	N	00	N
132	20230808	140936	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3030	110	2	3.77	2412329465	815568	129.87	2900	3065	2850	3795	2045	2920	2957.85	1.10	149292	69149	3036	2977	2916	2857	2796	2947	2827	1166	875	1000	1980	5	1	116640000	3534	-1.67	2.77	12	0.70	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1385	118.77	20220808	0.00	N	298690	1000	1166 억		641269	N	N	182	N	00	N
133	20230808	130926	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3015	95	2	3.25	1889704950	643619	102.49	2900	3045	2850	3795	2045	2920	2936.06	0.98	80345	15053	3036	2977	2916	2857	2796	2947	2827	1166	875	1000	1980	5	1	116640000	3517	-1.66	2.76	12	0.55	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1385	117.69	20220808	0.00	N	298690	1000	1166 억		572322	N	N	182	N	00	N
134	20230808	120933	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2925	5	2	0.17	1057885325	365555	58.21	2900	3010	2850	3795	2045	2920	2893.92	0.88	19569	-31334	3036	2977	2916	2857	2796	2947	2827	1166	875	1000	1980	5	1	116640000	3412	-1.61	2.68	12	0.31	-1819.00	1092.00	4780	20230130	-38.81	1920	20221101	52.34	4780	-38.81	20230130	2570	13.81	20230102	4780	-38.81	20230130	1385	111.19	20220808	0.00	N	298690	1000	1166 억		511546	N	N	182	N	00	N
135	20230808	110921	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2865	-55	5	-1.88	540150655	187690	29.89	2900	2930	2850	3795	2045	2920	2877.89	0.87	17250	-15989	3036	2977	2916	2857	2796	2947	2827	1166	875	1000	1980	5	1	116640000	3342	-1.58	2.62	12	0.16	-1819.00	1092.00	4780	20230130	-40.06	1920	20221101	49.22	4780	-40.06	20230130	2570	11.48	20230102	4780	-40.06	20230130	1385	106.86	20220808	0.00	N	298690	1000	1166 억		509227	N	N	182	N	00	N
136	20230808	100935	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2895	-25	5	-0.86	385111300	133847	21.31	2900	2930	2850	3795	2045	2920	2877.25	0.88	20997	5144	3036	2977	2916	2857	2796	2947	2827	1166	875	1000	1980	5	1	116640000	3377	-1.59	2.65	12	0.11	-1819.00	1092.00	4780	20230130	-39.44	1920	20221101	50.78	4780	-39.44	20230130	2570	12.65	20230102	4780	-39.44	20230130	1385	109.03	20220808	0.00	N	298690	1000	1166 억		512974	N	N	182	N	00	N
137	20230808	090940	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2920	0	3	0.00	17368485	5963	0.95	2900	2930	2895	3795	2045	2920	2912.71	0.85	2176	2159	3036	2977	2916	2857	2796	2947	2827	1166	875	1000	1980	5	1	116640000	3406	-1.61	2.67	12	0.01	-1819.00	1092.00	4780	20230130	-38.91	1920	20221101	52.08	4780	-38.91	20230130	2570	13.62	20230102	4780	-38.91	20230130	1385	110.83	20220808	0.00	N	298690	1000	1166 억		494153	N	N	182	N	00	N
138	20230807	160931	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2920	-65	5	-2.18	1804536185	625095	248.10	2960	2975	2855	3880	2090	2985	2886.82	0.84	20141	-128269	3071	3027	2991	2947	2911	3010	2930	1166	895	1000	2020	5	1	116640000	3406	-1.61	2.67	12	0.54	-1819.00	1092.00	4780	20230130	-38.91	1920	20221101	52.08	4780	-38.91	20230130	2570	13.62	20230102	4780	-38.91	20230130	1385	110.83	20220808	0.00	N	298690	1000	1166 억		491977	N	N	182	N	00	N
139	20230807	150931	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2905	-80	5	-2.68	1757524515	608942	241.69	2960	2975	2855	3880	2090	2985	2886.19	0.84	16401	-132261	3071	3027	2991	2947	2911	3010	2930	1166	895	1000	2020	5	1	116640000	3388	-1.60	2.66	12	0.52	-1819.00	1092.00	4780	20230130	-39.23	1920	20221101	51.30	4780	-39.23	20230130	2570	13.04	20230102	4780	-39.23	20230130	1385	109.75	20220808	0.00	N	298690	1000	1166 억		488237	N	N	74	N	00	N
140	20230807	140936	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2875	-110	5	-3.69	1669053090	578335	229.55	2960	2975	2855	3880	2090	2985	2885.96	0.81	2305	-146214	3071	3027	2991	2947	2911	3010	2930	1166	895	1000	2020	5	1	116640000	3353	-1.58	2.63	12	0.50	-1819.00	1092.00	4780	20230130	-39.85	1920	20221101	49.74	4780	-39.85	20230130	2570	11.87	20230102	4780	-39.85	20230130	1385	107.58	20220808	0.00	N	298690	1000	1166 억		474141	N	N	74	N	00	N
141	20230807	130925	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2870	-115	5	-3.85	1485482490	514186	204.08	2960	2975	2855	3880	2090	2985	2889.00	0.81	900	-147542	3071	3027	2991	2947	2911	3010	2930	1166	895	1000	2020	5	1	116640000	3348	-1.58	2.63	12	0.44	-1819.00	1092.00	4780	20230130	-39.96	1920	20221101	49.48	4780	-39.96	20230130	2570	11.67	20230102	4780	-39.96	20230130	1385	107.22	20220808	0.00	N	298690	1000	1166 억		472736	N	N	74	N	00	N
142	20230807	120925	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2880	-105	5	-3.52	1135118865	391864	155.53	2960	2975	2865	3880	2090	2985	2896.72	0.82	6017	-110118	3071	3027	2991	2947	2911	3010	2930	1166	895	1000	2020	5	1	116640000	3359	-1.58	2.64	12	0.34	-1819.00	1092.00	4780	20230130	-39.75	1920	20221101	50.00	4780	-39.75	20230130	2570	12.06	20230102	4780	-39.75	20230130	1385	107.94	20220808	0.00	N	298690	1000	1166 억		477853	N	N	74	N	00	N
143	20230807	110917	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2875	-110	5	-3.69	792865375	272816	108.28	2960	2975	2865	3880	2090	2985	2906.23	0.78	-19632	-94728	3071	3027	2991	2947	2911	3010	2930	1166	895	1000	2020	5	1	116640000	3353	-1.58	2.63	12	0.23	-1819.00	1092.00	4780	20230130	-39.85	1920	20221101	49.74	4780	-39.85	20230130	2570	11.87	20230102	4780	-39.85	20230130	1385	107.58	20220808	0.00	N	298690	1000	1166 억		452204	N	N	74	N	00	N
144	20230807	100930	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2905	-80	5	-2.68	368390115	126017	50.02	2960	2975	2900	3880	2090	2985	2923.34	0.80	-3223	-37281	3071	3027	2991	2947	2911	3010	2930	1166	895	1000	2020	5	1	116640000	3388	-1.60	2.66	12	0.11	-1819.00	1092.00	4780	20230130	-39.23	1920	20221101	51.30	4780	-39.23	20230130	2570	13.04	20230102	4780	-39.23	20230130	1385	109.75	20220808	0.00	N	298690	1000	1166 억		468613	N	N	74	N	00	N
145	20230807	090926	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2970	-15	5	-0.50	58747625	20019	7.95	2960	2975	2900	3880	2090	2985	2934.59	0.81	-296	-300	3071	3027	2991	2947	2911	3010	2930	1166	895	1000	2020	5	1	116640000	3464	-1.63	2.72	12	0.02	-1819.00	1092.00	4780	20230130	-37.87	1920	20221101	54.69	4780	-37.87	20230130	2570	15.56	20230102	4780	-37.87	20230130	1385	114.44	20220808	0.00	N	298690	1000	1166 억		471540	N	N	74	N	00	N
146	20230804	160919	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2985	-35	5	-1.16	728124460	243543	90.05	3000	3035	2955	3925	2115	3020	2989.72	0.81	40251	35571	3163	3091	2998	2926	2833	3127	2962	1166	905	1000	2050	5	1	116640000	3482	-1.64	2.73	12	0.21	-1819.00	1092.00	4780	20230130	-37.55	1920	20221101	55.47	4780	-37.55	20230130	2570	16.15	20230102	4780	-37.55	20230130	1385	115.52	20220804	0.00	N	298690	1000	1166 억		471836	N	N	74	N	00	N
147	20230804	150919	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2990	-30	5	-0.99	698308920	233576	86.36	3000	3035	2955	3925	2115	3020	2989.64	0.80	34903	29981	3163	3091	2998	2926	2833	3127	2962	1166	905	1000	2050	5	1	116640000	3488	-1.64	2.74	12	0.20	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1385	115.88	20220804	0.00	N	298690	1000	1166 억		466488	N	N	70	N	00	N
148	20230804	140932	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2995	-25	5	-0.83	578728850	193612	71.59	3000	3035	2955	3925	2115	3020	2989.12	0.77	19467	19731	3163	3091	2998	2926	2833	3127	2962	1166	905	1000	2050	5	1	116640000	3493	-1.65	2.74	12	0.17	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1385	116.25	20220804	0.00	N	298690	1000	1166 억		451052	N	N	70	N	00	N
149	20230804	130917	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2980	-40	5	-1.32	500535035	167406	61.90	3000	3035	2955	3925	2115	3020	2989.95	0.76	13081	13359	3163	3091	2998	2926	2833	3127	2962	1166	905	1000	2050	5	1	116640000	3476	-1.64	2.73	12	0.14	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1385	115.16	20220804	0.00	N	298690	1000	1166 억		444666	N	N	70	N	00	N
150	20230804	120912	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2990	-30	5	-0.99	373346175	124685	46.10	3000	3035	2955	3925	2115	3020	2994.31	0.75	8368	8646	3163	3091	2998	2926	2833	3127	2962	1166	905	1000	2050	5	1	116640000	3488	-1.64	2.74	12	0.11	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1385	115.88	20220804	0.00	N	298690	1000	1166 억		439953	N	N	70	N	00	N
151	20230804	110924	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2995	-25	5	-0.83	338522535	113036	41.79	3000	3035	2955	3925	2115	3020	2994.82	0.76	12409	12695	3163	3091	2998	2926	2833	3127	2962	1166	905	1000	2050	5	1	116640000	3493	-1.65	2.74	12	0.10	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1385	116.25	20220804	0.00	N	298690	1000	1166 억		443994	N	N	70	N	00	N
152	20230804	100907	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3030	10	2	0.33	246226255	82375	30.46	3000	3030	2955	3925	2115	3020	2989.09	0.77	14948	15239	3163	3091	2998	2926	2833	3127	2962	1166	905	1000	2050	5	1	116640000	3534	-1.67	2.77	12	0.07	-1819.00	1092.00	4780	20230130	-36.61	1920	20221101	57.81	4780	-36.61	20230130	2570	17.90	20230102	4780	-36.61	20230130	1385	118.77	20220804	0.00	N	298690	1000	1166 억		446533	N	N	70	N	00	N
153	20230804	090908	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2975	-45	5	-1.49	103531930	34879	12.90	3000	3000	2955	3925	2115	3020	2968.32	0.76	10134	10825	3163	3091	2998	2926	2833	3127	2962	1166	905	1000	2050	5	1	116640000	3470	-1.64	2.72	12	0.03	-1819.00	1092.00	4780	20230130	-37.76	1920	20221101	54.95	4780	-37.76	20230130	2570	15.76	20230102	4780	-37.76	20230130	1385	114.80	20220804	0.00	N	298690	1000	1166 억		441719	N	N	70	N	00	N
154	20230803	160910	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3020	60	2	2.03	804500170	269433	101.78	2960	3070	2905	3845	2075	2960	2985.88	0.74	-6958	-6940	3123	3041	2993	2911	2863	3017	2887	1166	885	1000	2010	5	1	116640000	3523	-1.66	2.77	12	0.23	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1385	118.05	20220803	0.00	N	298690	1000	1166 억		431582	N	N	70	N	00	N
155	20230803	150918	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3050	90	2	3.04	742395335	248852	94.00	2960	3070	2905	3845	2075	2960	2983.28	0.74	-6489	-6647	3123	3041	2993	2911	2863	3017	2887	1166	885	1000	2010	5	1	116640000	3558	-1.68	2.79	12	0.21	-1819.00	1092.00	4780	20230130	-36.19	1920	20221101	58.85	4780	-36.19	20230130	2570	18.68	20230102	4780	-36.19	20230130	1385	120.22	20220803	0.00	N	298690	1000	1166 억		432051	N	N	2110	N	00	N
156	20230803	140910	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2965	5	2	0.17	476049940	160640	60.68	2960	3010	2905	3845	2075	2960	2963.46	0.73	-12405	-12032	3123	3041	2993	2911	2863	3017	2887	1166	885	1000	2010	5	1	116640000	3458	-1.63	2.72	12	0.14	-1819.00	1092.00	4780	20230130	-37.97	1920	20221101	54.43	4780	-37.97	20230130	2570	15.37	20230102	4780	-37.97	20230130	1385	114.08	20220803	0.00	N	298690	1000	1166 억		426135	N	N	2110	N	00	N
157	20230803	130912	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2980	20	2	0.68	449712885	151740	57.32	2960	3010	2905	3845	2075	2960	2963.71	0.73	-11894	-11506	3123	3041	2993	2911	2863	3017	2887	1166	885	1000	2010	5	1	116640000	3476	-1.64	2.73	12	0.13	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1385	115.16	20220803	0.00	N	298690	1000	1166 억		426646	N	N	2110	N	00	N
158	20230803	120917	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2990	30	2	1.01	396192475	133681	50.50	2960	3010	2905	3845	2075	2960	2963.72	0.73	-14546	-14154	3123	3041	2993	2911	2863	3017	2887	1166	885	1000	2010	5	1	116640000	3488	-1.64	2.74	12	0.11	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1385	115.88	20220803	0.00	N	298690	1000	1166 억		423994	N	N	2110	N	00	N
159	20230803	110905	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2965	5	2	0.17	355235195	119939	45.31	2960	3010	2905	3845	2075	2960	2961.80	0.73	-13370	-12978	3123	3041	2993	2911	2863	3017	2887	1166	885	1000	2010	5	1	116640000	3458	-1.63	2.72	12	0.10	-1819.00	1092.00	4780	20230130	-37.97	1920	20221101	54.43	4780	-37.97	20230130	2570	15.37	20230102	4780	-37.97	20230130	1385	114.08	20220803	0.00	N	298690	1000	1166 억		425170	N	N	2110	N	00	N
160	20230803	100903	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2965	5	2	0.17	259334090	87705	33.13	2960	3010	2905	3845	2075	2960	2956.89	0.74	-6837	-6449	3123	3041	2993	2911	2863	3017	2887	1166	885	1000	2010	5	1	116640000	3458	-1.63	2.72	12	0.08	-1819.00	1092.00	4780	20230130	-37.97	1920	20221101	54.43	4780	-37.97	20230130	2570	15.37	20230102	4780	-37.97	20230130	1385	114.08	20220803	0.00	N	298690	1000	1166 억		431703	N	N	2110	N	00	N
161	20230803	090905	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2935	-25	5	-0.84	27322790	9290	3.51	2960	3010	2920	3845	2075	2960	2941.04	0.75	-2255	-1775	3123	3041	2993	2911	2863	3017	2887	1166	885	1000	2010	5	1	116640000	3423	-1.61	2.69	12	0.01	-1819.00	1092.00	4780	20230130	-38.60	1920	20221101	52.86	4780	-38.60	20230130	2570	14.20	20230102	4780	-38.60	20230130	1385	111.91	20220803	0.00	N	298690	1000	1166 억		436285	N	N	2110	N	00	N
162	20230802	160911	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2960	-15	5	-0.50	791760145	263816	101.96	2980	3075	2945	3865	2085	2975	3001.22	0.75	437	1333	3051	3012	2981	2942	2911	3010	2940	1166	890	1000	2020	5	1	116640000	3453	-1.63	2.71	12	0.23	-1819.00	1092.00	4780	20230130	-38.08	1920	20221101	54.17	4780	-38.08	20230130	2570	15.18	20230102	4780	-38.08	20230130	1385	113.72	20220802	0.00	N	298690	1000	1166 억		438540	N	N	2110	N	00	N
163	20230802	150922	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2990	15	2	0.50	713952560	237602	91.83	2980	3075	2945	3865	2085	2975	3004.83	0.75	-1972	-1277	3051	3012	2981	2942	2911	3010	2940	1166	890	1000	2020	5	1	116640000	3488	-1.64	2.74	12	0.20	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1385	115.88	20220802	0.00	N	298690	1000	1166 억		436131	N	N	657	N	00	N
164	20230802	140910	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2990	15	2	0.50	635447950	211290	81.66	2980	3075	2945	3865	2085	2975	3007.47	0.74	-6965	-6276	3051	3012	2981	2942	2911	3010	2940	1166	890	1000	2020	5	1	116640000	3488	-1.64	2.74	12	0.18	-1819.00	1092.00	4780	20230130	-37.45	1920	20221101	55.73	4780	-37.45	20230130	2570	16.34	20230102	4780	-37.45	20230130	1385	115.88	20220802	0.00	N	298690	1000	1166 억		431138	N	N	657	N	00	N
165	20230802	130905	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3005	30	2	1.01	563668270	187325	72.40	2980	3075	2945	3865	2085	2975	3009.04	0.75	-2749	-2269	3051	3012	2981	2942	2911	3010	2940	1166	890	1000	2020	5	1	116640000	3505	-1.65	2.75	12	0.16	-1819.00	1092.00	4780	20230130	-37.13	1920	20221101	56.51	4780	-37.13	20230130	2570	16.93	20230102	4780	-37.13	20230130	1385	116.97	20220802	0.00	N	298690	1000	1166 억		435354	N	N	657	N	00	N
166	20230802	120900	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3020	45	2	1.51	503164025	167255	64.64	2980	3075	2945	3865	2085	2975	3008.36	0.75	-433	-160	3051	3012	2981	2942	2911	3010	2940	1166	890	1000	2020	5	1	116640000	3523	-1.66	2.77	12	0.14	-1819.00	1092.00	4780	20230130	-36.82	1920	20221101	57.29	4780	-36.82	20230130	2570	17.51	20230102	4780	-36.82	20230130	1385	118.05	20220802	0.00	N	298690	1000	1166 억		437670	N	N	657	N	00	N
167	20230802	110902	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3015	40	2	1.34	364324810	121136	46.82	2980	3075	2945	3865	2085	2975	3007.57	0.75	-1705	-1612	3051	3012	2981	2942	2911	3010	2940	1166	890	1000	2020	5	1	116640000	3517	-1.66	2.76	12	0.10	-1819.00	1092.00	4780	20230130	-36.92	1920	20221101	57.03	4780	-36.92	20230130	2570	17.32	20230102	4780	-36.92	20230130	1385	117.69	20220802	0.00	N	298690	1000	1166 억		436398	N	N	657	N	00	N
168	20230802	100904	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2985	10	2	0.34	129769630	43726	16.90	2980	2990	2945	3865	2085	2975	2967.79	0.76	4750	4754	3051	3012	2981	2942	2911	3010	2940	1166	890	1000	2020	5	1	116640000	3482	-1.64	2.73	12	0.04	-1819.00	1092.00	4780	20230130	-37.55	1920	20221101	55.47	4780	-37.55	20230130	2570	16.15	20230102	4780	-37.55	20230130	1385	115.52	20220802	0.00	N	298690	1000	1166 억		442853	N	N	657	N	00	N
169	20230802	090903	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2980	5	2	0.17	52038170	17589	6.80	2980	2980	2945	3865	2085	2975	2958.56	0.76	4996	4996	3051	3012	2981	2942	2911	3010	2940	1166	890	1000	2020	5	1	116640000	3476	-1.64	2.73	12	0.02	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1385	115.16	20220802	0.00	N	298690	1000	1166 억		443099	N	N	657	N	00	N
170	20230801	160903	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2975	-25	5	-0.83	771576385	258533	148.52	2975	3020	2950	3900	2100	3000	2984.46	0.75	-15631	-14859	3090	3045	3005	2960	2920	3025	2940	1166	900	1000	2040	5	1	116640000	3470	-1.64	2.72	12	0.22	-1819.00	1092.00	4780	20230130	-37.76	1920	20221101	54.95	4780	-37.76	20230130	2570	15.76	20230102	4780	-37.76	20230130	1385	114.80	20220801	0.00	N	298690	1000	1166 억		437760	N	N	657	N	00	N
171	20230801	150859	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2985	-15	5	-0.50	740604250	248144	142.56	2975	3020	2950	3900	2100	3000	2984.57	0.75	-13506	-13288	3090	3045	3005	2960	2920	3025	2940	1166	900	1000	2040	5	1	116640000	3482	-1.64	2.73	12	0.21	-1819.00	1092.00	4780	20230130	-37.55	1920	20221101	55.47	4780	-37.55	20230130	2570	16.15	20230102	4780	-37.55	20230130	1385	115.52	20220801	0.00	N	298690	1000	1166 억		439885	N	N	1	N	00	N
172	20230801	140914	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2970	-30	5	-1.00	674383935	225899	129.78	2975	3020	2950	3900	2100	3000	2985.33	0.76	-9471	-9252	3090	3045	3005	2960	2920	3025	2940	1166	900	1000	2040	5	1	116640000	3464	-1.63	2.72	12	0.19	-1819.00	1092.00	4780	20230130	-37.87	1920	20221101	54.69	4780	-37.87	20230130	2570	15.56	20230102	4780	-37.87	20230130	1385	114.44	20220801	0.00	N	298690	1000	1166 억		443920	N	N	1	N	00	N
173	20230801	130855	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2985	-15	5	-0.50	525168855	175612	100.89	2975	3020	2965	3900	2100	3000	2990.51	0.79	9659	9879	3090	3045	3005	2960	2920	3025	2940	1166	900	1000	2040	5	1	116640000	3482	-1.64	2.73	12	0.15	-1819.00	1092.00	4780	20230130	-37.55	1920	20221101	55.47	4780	-37.55	20230130	2570	16.15	20230102	4780	-37.55	20230130	1385	115.52	20220801	0.00	N	298690	1000	1166 억		463050	N	N	1	N	00	N
174	20230801	120855	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2995	-5	5	-0.17	485571625	162358	93.27	2975	3020	2965	3900	2100	3000	2990.75	0.80	15276	15497	3090	3045	3005	2960	2920	3025	2940	1166	900	1000	2040	5	1	116640000	3493	-1.65	2.74	12	0.14	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1385	116.25	20220801	0.00	N	298690	1000	1166 억		468667	N	N	1	N	00	N
175	20230801	110851	57	100.00	KOSPI		운수.창고	N	N	N	N		N	3000	0	3	0.00	396165490	132479	76.11	2975	3020	2965	3900	2100	3000	2990.40	0.81	18819	19041	3090	3045	3005	2960	2920	3025	2940	1166	900	1000	2040	5	1	116640000	3499	-1.65	2.75	12	0.11	-1819.00	1092.00	4780	20230130	-37.24	1920	20221101	56.25	4780	-37.24	20230130	2570	16.73	20230102	4780	-37.24	20230130	1385	116.61	20220801	0.00	N	298690	1000	1166 억		472210	N	N	1	N	00	N
176	20230801	100857	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2995	-5	5	-0.17	260381110	87018	49.99	2975	3020	2965	3900	2100	3000	2992.27	0.81	21015	21238	3090	3045	3005	2960	2920	3025	2940	1166	900	1000	2040	5	1	116640000	3493	-1.65	2.74	12	0.07	-1819.00	1092.00	4780	20230130	-37.34	1920	20221101	55.99	4780	-37.34	20230130	2570	16.54	20230102	4780	-37.34	20230130	1385	116.25	20220801	0.00	N	298690	1000	1166 억		474406	N	N	1	N	00	N
177	20230801	090850	57	100.00	KOSPI		운수.창고	N	N	N	N		N	2980	-20	5	-0.67	98090475	32942	18.92	2975	2985	2965	3900	2100	3000	2977.67	0.81	19891	20114	3090	3045	3005	2960	2920	3025	2940	1166	900	1000	2040	5	1	116640000	3476	-1.64	2.73	12	0.03	-1819.00	1092.00	4780	20230130	-37.66	1920	20221101	55.21	4780	-37.66	20230130	2570	15.95	20230102	4780	-37.66	20230130	1385	115.16	20220801	0.00	N	298690	1000	1166 억		473282	N	N	1	N	00	N