KissMeData/091810/price/prices-20230801.csv

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
20230831,160725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,25,2,0.95,1323907100,503209,54.47,2650,2665,2600,3430,1850,2640,2630.86,4.50,-49035,-50492,2756,2697,2631,2572,2506,2727,2602,1004,790,500,1900,5,1,200771551,5351,-4.03,8.46,12,0.25,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,4517302,N,N,3695,N,00,N
20230831,150916,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-10,5,-0.38,1058396740,403372,43.67,2650,2660,2600,3430,1850,2640,2623.87,4.45,-96800,-99510,2756,2697,2631,2572,2506,2727,2602,1004,790,500,1900,5,1,200771551,5280,-3.98,8.35,12,0.20,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,4469537,N,N,9495,N,00,N
20230831,141009,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-10,5,-0.38,862012875,328681,35.58,2650,2660,2600,3430,1850,2640,2622.64,4.45,-102605,-105155,2756,2697,2631,2572,2506,2727,2602,1004,790,500,1900,5,1,200771551,5280,-3.98,8.35,12,0.16,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,4463732,N,N,9495,N,00,N
20230831,130940,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,-15,5,-0.57,763019500,290891,31.49,2650,2660,2600,3430,1850,2640,2623.04,4.45,-95419,-97133,2756,2697,2631,2572,2506,2727,2602,1004,790,500,1900,5,1,200771551,5270,-3.97,8.33,12,0.14,-661.00,315.00,3800,20230420,-30.92,1510,20221013,73.84,3800,-30.92,20230420,2210,18.78,20230102,3800,-30.92,20230420,1510,73.84,20221013,0.00,N,091810,500,1003 억,,4470918,N,N,9495,N,00,N
20230831,121002,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-10,5,-0.38,663917890,253083,27.40,2650,2660,2600,3430,1850,2640,2623.32,4.47,-78445,-79844,2756,2697,2631,2572,2506,2727,2602,1004,790,500,1900,5,1,200771551,5280,-3.98,8.35,12,0.13,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,4487892,N,N,9495,N,00,N
20230831,111401,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-10,5,-0.38,516080925,196836,21.31,2650,2660,2600,3430,1850,2640,2621.88,4.50,-54825,-55876,2756,2697,2631,2572,2506,2727,2602,1004,790,500,1900,5,1,200771551,5280,-3.98,8.35,12,0.10,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,4511512,N,N,9495,N,00,N
20230831,101050,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,-25,5,-0.95,331232290,126295,13.67,2650,2660,2600,3430,1850,2640,2622.69,4.50,-47553,-48042,2756,2697,2631,2572,2506,2727,2602,1004,790,500,1900,5,1,200771551,5250,-3.96,8.30,12,0.06,-661.00,315.00,3800,20230420,-31.18,1510,20221013,73.18,3800,-31.18,20230420,2210,18.33,20230102,3800,-31.18,20230420,1510,73.18,20221013,0.00,N,091810,500,1003 억,,4518784,N,N,9495,N,00,N
20230831,090922,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-5,5,-0.19,101538455,38503,4.17,2650,2660,2630,3430,1850,2640,2637.16,4.54,-5795,-5799,2756,2697,2631,2572,2506,2727,2602,1004,790,500,1900,5,1,200771551,5290,-3.99,8.37,12,0.02,-661.00,315.00,3800,20230420,-30.66,1510,20221013,74.50,3800,-30.66,20230420,2210,19.23,20230102,3800,-30.66,20230420,1510,74.50,20221013,0.00,N,091810,500,1003 억,,4560542,N,N,9495,N,00,N
20230830,160728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,80,2,3.12,2410642450,921002,132.49,2595,2690,2565,3325,1795,2560,2617.39,4.55,60149,60935,2643,2601,2578,2536,2513,2590,2525,1004,765,500,1840,5,1,200771551,5300,-3.99,8.38,12,0.46,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,4566337,N,N,9495,N,00,N
20230830,150856,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,80,2,3.12,2309999415,882861,127.01,2595,2690,2565,3325,1795,2560,2616.49,4.56,69398,69410,2643,2601,2578,2536,2513,2590,2525,1004,765,500,1840,5,1,200771551,5300,-3.99,8.38,12,0.44,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,4575586,N,N,35938,N,00,N
20230830,140939,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,95,2,3.71,1459611895,562421,80.91,2595,2665,2565,3325,1795,2560,2595.23,4.56,72925,72929,2643,2601,2578,2536,2513,2590,2525,1004,765,500,1840,5,1,200771551,5330,-4.02,8.43,12,0.28,-661.00,315.00,3800,20230420,-30.13,1510,20221013,75.83,3800,-30.13,20230420,2210,20.14,20230102,3800,-30.13,20230420,1510,75.83,20221013,0.00,N,091810,500,1003 억,,4579113,N,N,35938,N,00,N
20230830,130928,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,10,2,0.39,604139405,234793,33.78,2595,2595,2565,3325,1795,2560,2573.07,4.45,-41325,-43963,2643,2601,2578,2536,2513,2590,2525,1004,765,500,1840,5,1,200771551,5160,-3.89,8.16,12,0.12,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,4464863,N,N,35938,N,00,N
20230830,120939,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,10,2,0.39,539176720,209500,30.14,2595,2595,2565,3325,1795,2560,2573.64,4.45,-34937,-34937,2643,2601,2578,2536,2513,2590,2525,1004,765,500,1840,5,1,200771551,5160,-3.89,8.16,12,0.10,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,4471251,N,N,35938,N,00,N
20230830,111350,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,15,2,0.59,437218160,169827,24.43,2595,2595,2565,3325,1795,2560,2574.49,4.46,-28865,-28865,2643,2601,2578,2536,2513,2590,2525,1004,765,500,1840,5,1,200771551,5170,-3.90,8.17,12,0.08,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,4477323,N,N,35938,N,00,N
20230830,101005,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,10,2,0.39,332598320,129134,18.58,2595,2595,2565,3325,1795,2560,2575.61,4.47,-19825,-19825,2643,2601,2578,2536,2513,2590,2525,1004,765,500,1840,5,1,200771551,5160,-3.89,8.16,12,0.06,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,4486363,N,N,35938,N,00,N
20230830,090906,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,10,2,0.39,103021025,39983,5.75,2595,2595,2570,3325,1795,2560,2576.62,4.47,-18683,-18683,2643,2601,2578,2536,2513,2590,2525,1004,765,500,1840,5,1,200771551,5160,-3.89,8.16,12,0.02,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,4487505,N,N,35938,N,00,N
20230829,160723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-30,5,-1.16,1783825935,692326,135.22,2590,2620,2555,3365,1815,2590,2576.61,4.49,-80158,-81852,2650,2620,2600,2570,2550,2610,2560,1004,775,500,1860,5,1,200771551,5140,-3.87,8.13,12,0.34,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,4506118,N,N,35938,N,00,N
20230829,150900,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-30,5,-1.16,1728348875,670664,130.99,2590,2620,2555,3365,1815,2590,2577.07,4.49,-76749,-76904,2650,2620,2600,2570,2550,2610,2560,1004,775,500,1860,5,1,200771551,5140,-3.87,8.13,12,0.33,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,4509527,N,N,513,N,00,N
20230829,141006,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-30,5,-1.16,1379443815,534355,104.36,2590,2620,2555,3365,1815,2590,2581.51,4.51,-60522,-60557,2650,2620,2600,2570,2550,2610,2560,1004,775,500,1860,5,1,200771551,5140,-3.87,8.13,12,0.27,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,4525754,N,N,513,N,00,N
20230829,130925,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-20,5,-0.77,965886910,373180,72.89,2590,2620,2570,3365,1815,2590,2588.26,4.52,-47034,-47095,2650,2620,2600,2570,2550,2610,2560,1004,775,500,1860,5,1,200771551,5160,-3.89,8.16,12,0.19,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,4539242,N,N,513,N,00,N
20230829,120954,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-10,5,-0.39,794538685,306642,59.89,2590,2620,2575,3365,1815,2590,2591.10,4.53,-41838,-41899,2650,2620,2600,2570,2550,2610,2560,1004,775,500,1860,5,1,200771551,5180,-3.90,8.19,12,0.15,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,4544438,N,N,513,N,00,N
20230829,111615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-5,5,-0.19,554116970,213454,41.69,2590,2620,2585,3365,1815,2590,2595.96,4.54,-28959,-29020,2650,2620,2600,2570,2550,2610,2560,1004,775,500,1860,5,1,200771551,5190,-3.91,8.21,12,0.11,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,4557317,N,N,513,N,00,N
20230829,101044,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,0,3,0.00,360978045,138824,27.11,2590,2620,2590,3365,1815,2590,2600.28,4.56,-11657,-12198,2650,2620,2600,2570,2550,2610,2560,1004,775,500,1860,5,1,200771551,5200,-3.92,8.22,12,0.07,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,4574619,N,N,513,N,00,N
20230829,090709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,15,2,0.58,116545600,44722,8.73,2590,2620,2590,3365,1815,2590,2606.09,4.56,-14375,-14375,2650,2620,2600,2570,2550,2610,2560,1004,775,500,1860,5,1,200771551,5230,-3.94,8.27,12,0.02,-661.00,315.00,3800,20230420,-31.45,1510,20221013,72.52,3800,-31.45,20230420,2210,17.87,20230102,3800,-31.45,20230420,1510,72.52,20221013,0.00,N,091810,500,1003 억,,4571901,N,N,513,N,00,N
20230828,160703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,10,2,0.39,1323112220,509928,115.69,2595,2630,2580,3350,1810,2580,2594.70,4.57,-96441,-96331,2610,2595,2565,2550,2520,2602,2557,1004,770,500,1850,5,1,200771551,5200,-3.92,8.22,12,0.25,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,4586276,N,N,513,N,00,N
20230828,150711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,5,2,0.19,1255004295,483606,109.72,2595,2630,2580,3350,1810,2580,2595.10,4.58,-88197,-88087,2610,2595,2565,2550,2520,2602,2557,1004,770,500,1850,5,1,200771551,5190,-3.91,8.21,12,0.24,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,4594520,N,N,0,N,00,N
20230828,140711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,10,2,0.39,1008039250,387925,88.01,2595,2630,2580,3350,1810,2580,2598.54,4.60,-70547,-70425,2610,2595,2565,2550,2520,2602,2557,1004,770,500,1850,5,1,200771551,5200,-3.92,8.22,12,0.19,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,4612170,N,N,0,N,00,N
20230828,130717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,25,2,0.97,899967825,346295,78.57,2595,2630,2580,3350,1810,2580,2598.85,4.60,-61559,-61437,2610,2595,2565,2550,2520,2602,2557,1004,770,500,1850,5,1,200771551,5230,-3.94,8.27,12,0.17,-661.00,315.00,3800,20230420,-31.45,1510,20221013,72.52,3800,-31.45,20230420,2210,17.87,20230102,3800,-31.45,20230420,1510,72.52,20221013,0.00,N,091810,500,1003 억,,4621158,N,N,0,N,00,N
20230828,120710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,10,2,0.39,788550560,303432,68.84,2595,2630,2580,3350,1810,2580,2598.77,4.61,-57829,-57707,2610,2595,2565,2550,2520,2602,2557,1004,770,500,1850,5,1,200771551,5200,-3.92,8.22,12,0.15,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,4624888,N,N,0,N,00,N
20230828,110704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,15,2,0.58,718341080,276370,62.70,2595,2630,2580,3350,1810,2580,2599.20,4.61,-55331,-55209,2610,2595,2565,2550,2520,2602,2557,1004,770,500,1850,5,1,200771551,5210,-3.93,8.24,12,0.14,-661.00,315.00,3800,20230420,-31.71,1510,20221013,71.85,3800,-31.71,20230420,2210,17.42,20230102,3800,-31.71,20230420,1510,71.85,20221013,0.00,N,091810,500,1003 억,,4627386,N,N,0,N,00,N
20230828,100659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,15,2,0.58,502929275,193103,43.81,2595,2630,2590,3350,1810,2580,2604.46,4.62,-48319,-48197,2610,2595,2565,2550,2520,2602,2557,1004,770,500,1850,5,1,200771551,5210,-3.93,8.24,12,0.10,-661.00,315.00,3800,20230420,-31.71,1510,20221013,71.85,3800,-31.71,20230420,2210,17.42,20230102,3800,-31.71,20230420,1510,71.85,20221013,0.00,N,091810,500,1003 억,,4634398,N,N,0,N,00,N
20230828,090710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,20,2,0.78,114563685,43983,9.98,2595,2615,2590,3350,1810,2580,2604.73,4.65,-16633,-16633,2610,2595,2565,2550,2520,2602,2557,1004,770,500,1850,5,1,200771551,5220,-3.93,8.25,12,0.02,-661.00,315.00,3800,20230420,-31.58,1510,20221013,72.19,3800,-31.58,20230420,2210,17.65,20230102,3800,-31.58,20230420,1510,72.19,20221013,0.00,N,091810,500,1003 억,,4666084,N,N,0,N,00,N
20230825,160707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-5,5,-0.19,1118942735,437574,88.94,2580,2580,2535,3360,1810,2585,2557.07,4.67,-70781,-71337,2635,2610,2585,2560,2535,2597,2547,1004,775,500,1860,5,1,200771551,5180,-3.90,8.19,12,0.22,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,4682717,N,N,29,N,00,N
20230825,150709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2555,-30,5,-1.16,983342630,384867,78.23,2580,2580,2535,3360,1810,2585,2554.98,4.67,-67025,-67248,2635,2610,2585,2560,2535,2597,2547,1004,775,500,1860,5,1,200771551,5130,-3.87,8.11,12,0.19,-661.00,315.00,3800,20230420,-32.76,1510,20221013,69.21,3800,-32.76,20230420,2210,15.61,20230102,3800,-32.76,20230420,1510,69.21,20221013,0.00,N,091810,500,1003 억,,4686473,N,N,29,N,00,N
20230825,140706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-40,5,-1.55,791734240,309723,62.96,2580,2580,2535,3360,1810,2585,2556.22,4.69,-49157,-49104,2635,2610,2585,2560,2535,2597,2547,1004,775,500,1860,5,1,200771551,5110,-3.85,8.08,12,0.15,-661.00,315.00,3800,20230420,-33.03,1510,20221013,68.54,3800,-33.03,20230420,2210,15.16,20230102,3800,-33.03,20230420,1510,68.54,20221013,0.00,N,091810,500,1003 억,,4704341,N,N,29,N,00,N
20230825,130704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2555,-30,5,-1.16,629957120,246393,50.08,2580,2580,2535,3360,1810,2585,2556.66,4.72,-18147,-18094,2635,2610,2585,2560,2535,2597,2547,1004,775,500,1860,5,1,200771551,5130,-3.87,8.11,12,0.12,-661.00,315.00,3800,20230420,-32.76,1510,20221013,69.21,3800,-32.76,20230420,2210,15.61,20230102,3800,-32.76,20230420,1510,69.21,20221013,0.00,N,091810,500,1003 억,,4735351,N,N,29,N,00,N
20230825,120704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-20,5,-0.77,563328560,220348,44.79,2580,2580,2535,3360,1810,2585,2556.47,4.73,-9579,-9526,2635,2610,2585,2560,2535,2597,2547,1004,775,500,1860,5,1,200771551,5150,-3.88,8.14,12,0.11,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,4743919,N,N,29,N,00,N
20230825,110707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-25,5,-0.97,492358525,192653,39.16,2580,2580,2535,3360,1810,2585,2555.60,4.73,-7719,-7666,2635,2610,2585,2560,2535,2597,2547,1004,775,500,1860,5,1,200771551,5140,-3.87,8.13,12,0.10,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,4745779,N,N,29,N,00,N
20230825,100707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-20,5,-0.77,230388470,89949,18.28,2580,2580,2545,3360,1810,2585,2561.18,4.74,3164,3174,2635,2610,2585,2560,2535,2597,2547,1004,775,500,1860,5,1,200771551,5150,-3.88,8.14,12,0.04,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,4756662,N,N,29,N,00,N
20230825,090704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,-35,5,-1.35,79664895,31162,6.33,2580,2580,2545,3360,1810,2585,2555.99,4.74,1860,1913,2635,2610,2585,2560,2535,2597,2547,1004,775,500,1860,5,1,200771551,5120,-3.86,8.10,12,0.02,-661.00,315.00,3800,20230420,-32.89,1510,20221013,68.87,3800,-32.89,20230420,2210,15.38,20230102,3800,-32.89,20230420,1510,68.87,20221013,0.00,N,091810,500,1003 억,,4755358,N,N,29,N,00,N
20230824,160700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-10,5,-0.39,1266702535,491642,133.65,2595,2610,2560,3370,1820,2595,2576.46,4.74,-103183,-118209,2661,2627,2591,2557,2521,2645,2575,1004,775,500,1860,5,1,200771551,5190,-3.91,8.21,12,0.24,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,4753438,N,N,29,N,00,N
20230824,150659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-25,5,-0.96,1178770860,457560,124.38,2595,2610,2560,3370,1820,2595,2576.21,4.74,-98963,-113651,2661,2627,2591,2557,2521,2645,2575,1004,775,500,1860,5,1,200771551,5160,-3.89,8.16,12,0.23,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,4757658,N,N,764,N,00,N
20230824,140700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-30,5,-1.16,975440210,378343,102.85,2595,2610,2565,3370,1820,2595,2578.19,4.75,-89868,-96790,2661,2627,2591,2557,2521,2645,2575,1004,775,500,1860,5,1,200771551,5150,-3.88,8.14,12,0.19,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,4766753,N,N,764,N,00,N
20230824,130704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-20,5,-0.77,782161055,303169,82.41,2595,2610,2570,3370,1820,2595,2579.95,4.76,-76979,-79646,2661,2627,2591,2557,2521,2645,2575,1004,775,500,1860,5,1,200771551,5170,-3.90,8.17,12,0.15,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,4779642,N,N,764,N,00,N
20230824,120704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-15,5,-0.58,660290640,255918,69.57,2595,2610,2570,3370,1820,2595,2580.09,4.77,-66085,-68752,2661,2627,2591,2557,2521,2645,2575,1004,775,500,1860,5,1,200771551,5180,-3.90,8.19,12,0.13,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,4790536,N,N,764,N,00,N
20230824,110703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-15,5,-0.58,345034010,133574,36.31,2595,2610,2570,3370,1820,2595,2583.09,4.80,-38030,-39918,2661,2627,2591,2557,2521,2645,2575,1004,775,500,1860,5,1,200771551,5180,-3.90,8.19,12,0.07,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,4818591,N,N,764,N,00,N
20230824,100659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-10,5,-0.39,218775750,84682,23.02,2595,2610,2570,3370,1820,2595,2583.50,4.81,-29036,-30021,2661,2627,2591,2557,2521,2645,2575,1004,775,500,1860,5,1,200771551,5190,-3.91,8.21,12,0.04,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,4827585,N,N,764,N,00,N
20230824,090701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-20,5,-0.77,83397550,32227,8.76,2595,2610,2570,3370,1820,2595,2587.82,4.83,-5973,-6076,2661,2627,2591,2557,2521,2645,2575,1004,775,500,1860,5,1,200771551,5170,-3.90,8.17,12,0.02,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,4850648,N,N,764,N,00,N
20230823,160658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,15,2,0.58,951172635,367525,53.66,2585,2625,2555,3350,1810,2580,2588.05,4.84,-53719,-55317,2676,2627,2596,2547,2516,2612,2532,1004,770,500,1850,5,1,200771551,5210,-3.93,8.24,12,0.18,-661.00,315.00,3800,20230420,-31.71,1510,20221013,71.85,3800,-31.71,20230420,2210,17.42,20230102,3800,-31.71,20230420,1510,71.85,20221013,0.00,N,091810,500,1003 억,,4856621,N,N,764,N,00,N
20230823,150658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,15,2,0.58,895009430,345867,50.50,2585,2625,2555,3350,1810,2580,2587.73,4.84,-51271,-52481,2676,2627,2596,2547,2516,2612,2532,1004,770,500,1850,5,1,200771551,5210,-3.93,8.24,12,0.17,-661.00,315.00,3800,20230420,-31.71,1510,20221013,71.85,3800,-31.71,20230420,2210,17.42,20230102,3800,-31.71,20230420,1510,71.85,20221013,0.00,N,091810,500,1003 억,,4859069,N,N,0,N,00,N
20230823,140702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-5,5,-0.19,498641650,193459,28.25,2585,2600,2555,3350,1810,2580,2577.51,4.88,-9433,-9419,2676,2627,2596,2547,2516,2612,2532,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.10,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,4900907,N,N,0,N,00,N
20230823,130658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,0,3,0.00,421752680,163574,23.88,2585,2600,2555,3350,1810,2580,2578.36,4.89,-2248,-2234,2676,2627,2596,2547,2516,2612,2532,1004,770,500,1850,5,1,200771551,5180,-3.90,8.19,12,0.08,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,4908092,N,N,0,N,00,N
20230823,120703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-5,5,-0.19,399967425,155134,22.65,2585,2600,2555,3350,1810,2580,2578.21,4.89,-1195,-1274,2676,2627,2596,2547,2516,2612,2532,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.08,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,4909145,N,N,0,N,00,N
20230823,110658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,0,3,0.00,330699470,128266,18.73,2585,2600,2555,3350,1810,2580,2578.23,4.90,3783,3793,2676,2627,2596,2547,2516,2612,2532,1004,770,500,1850,5,1,200771551,5180,-3.90,8.19,12,0.06,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,4914123,N,N,0,N,00,N
20230823,100658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-5,5,-0.19,228256915,88633,12.94,2585,2600,2555,3350,1810,2580,2575.30,4.89,-4606,-4596,2676,2627,2596,2547,2516,2612,2532,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.04,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,4905734,N,N,0,N,00,N
20230823,090705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,15,2,0.58,77877545,30305,4.42,2585,2600,2555,3350,1810,2580,2569.79,4.89,-2541,-2531,2676,2627,2596,2547,2516,2612,2532,1004,770,500,1850,5,1,200771551,5210,-3.93,8.24,12,0.02,-661.00,315.00,3800,20230420,-31.71,1510,20221013,71.85,3800,-31.71,20230420,2210,17.42,20230102,3800,-31.71,20230420,1510,71.85,20221013,0.00,N,091810,500,1003 억,,4907799,N,N,0,N,00,N
20230822,160655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-50,5,-1.90,1770593365,682608,112.78,2625,2645,2565,3415,1845,2630,2593.87,4.89,-88449,-132841,2730,2680,2645,2595,2560,2662,2577,1004,785,500,1890,5,1,200771551,5180,-3.90,8.19,12,0.34,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,4908438,N,N,10514,N,00,N
20230822,150656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-45,5,-1.71,1693426245,652709,107.84,2625,2645,2565,3415,1845,2630,2594.46,4.89,-85826,-124414,2730,2680,2645,2595,2560,2662,2577,1004,785,500,1890,5,1,200771551,5190,-3.91,8.21,12,0.33,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,4911061,N,N,10514,N,00,N
20230822,140658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-55,5,-2.09,1534220820,590901,97.63,2625,2645,2565,3415,1845,2630,2596.41,4.90,-74838,-107583,2730,2680,2645,2595,2560,2662,2577,1004,785,500,1890,5,1,200771551,5170,-3.90,8.17,12,0.29,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,4922049,N,N,10514,N,00,N
20230822,130654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-45,5,-1.71,1079704380,414639,68.51,2625,2645,2580,3415,1845,2630,2603.96,4.94,-36700,-61949,2730,2680,2645,2595,2560,2662,2577,1004,785,500,1890,5,1,200771551,5190,-3.91,8.21,12,0.21,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,4960187,N,N,10514,N,00,N
20230822,120644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,-20,5,-0.76,749188095,287231,47.46,2625,2645,2595,3415,1845,2630,2608.31,4.97,-13719,-33528,2730,2680,2645,2595,2560,2662,2577,1004,785,500,1890,5,1,200771551,5240,-3.95,8.29,12,0.14,-661.00,315.00,3800,20230420,-31.32,1510,20221013,72.85,3800,-31.32,20230420,2210,18.10,20230102,3800,-31.32,20230420,1510,72.85,20221013,0.00,N,091810,500,1003 억,,4983168,N,N,10514,N,00,N
20230822,110654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,-20,5,-0.76,663630660,254436,42.04,2625,2645,2595,3415,1845,2630,2608.24,4.97,-6788,-21382,2730,2680,2645,2595,2560,2662,2577,1004,785,500,1890,5,1,200771551,5240,-3.95,8.29,12,0.13,-661.00,315.00,3800,20230420,-31.32,1510,20221013,72.85,3800,-31.32,20230420,2210,18.10,20230102,3800,-31.32,20230420,1510,72.85,20221013,0.00,N,091810,500,1003 억,,4990099,N,N,10514,N,00,N
20230822,100649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-30,5,-1.14,478569560,183471,30.31,2625,2645,2595,3415,1845,2630,2608.42,4.96,-21231,-21397,2730,2680,2645,2595,2560,2662,2577,1004,785,500,1890,5,1,200771551,5220,-3.93,8.25,12,0.09,-661.00,315.00,3800,20230420,-31.58,1510,20221013,72.19,3800,-31.58,20230420,2210,17.65,20230102,3800,-31.58,20230420,1510,72.19,20221013,0.00,N,091810,500,1003 억,,4975656,N,N,10514,N,00,N
20230822,090654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,-15,5,-0.57,96824315,37044,6.12,2625,2645,2605,3415,1845,2630,2613.77,4.98,-1467,-2110,2730,2680,2645,2595,2560,2662,2577,1004,785,500,1890,5,1,200771551,5250,-3.96,8.30,12,0.02,-661.00,315.00,3800,20230420,-31.18,1510,20221013,73.18,3800,-31.18,20230420,2210,18.33,20230102,3800,-31.18,20230420,1510,73.18,20221013,0.00,N,091810,500,1003 억,,4995420,N,N,10514,N,00,N
20230821,160650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-30,5,-1.13,1590067395,601453,76.18,2660,2695,2610,3455,1865,2660,2643.73,4.98,-17637,-1122,2793,2726,2688,2621,2583,2707,2602,1004,795,500,1910,5,1,200771551,5280,-3.98,8.35,12,0.30,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,4995460,N,N,10514,N,00,N
20230821,150657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-20,5,-0.75,1513115220,572206,72.47,2660,2695,2610,3455,1865,2660,2644.35,4.98,-15987,-720,2793,2726,2688,2621,2583,2707,2602,1004,795,500,1910,5,1,200771551,5300,-3.99,8.38,12,0.29,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,4997110,N,N,5582,N,00,N
20230821,140654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,5,2,0.19,1360199180,514420,65.15,2660,2695,2610,3455,1865,2660,2644.13,5.00,1189,17560,2793,2726,2688,2621,2583,2707,2602,1004,795,500,1910,5,1,200771551,5351,-4.03,8.46,12,0.26,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,5014286,N,N,5582,N,00,N
20230821,130700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,0,3,0.00,1160212510,439248,55.63,2660,2695,2610,3455,1865,2660,2641.35,5.01,13144,29518,2793,2726,2688,2621,2583,2707,2602,1004,795,500,1910,5,1,200771551,5341,-4.02,8.44,12,0.22,-661.00,315.00,3800,20230420,-30.00,1510,20221013,76.16,3800,-30.00,20230420,2210,20.36,20230102,3800,-30.00,20230420,1510,76.16,20221013,0.00,N,091810,500,1003 억,,5026241,N,N,5582,N,00,N
20230821,120656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,5,2,0.19,1080877885,409400,51.85,2660,2695,2610,3455,1865,2660,2640.14,5.01,20235,36609,2793,2726,2688,2621,2583,2707,2602,1004,795,500,1910,5,1,200771551,5351,-4.03,8.46,12,0.20,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,5033332,N,N,5582,N,00,N
20230821,110652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-20,5,-0.75,908091665,344309,43.61,2660,2695,2610,3455,1865,2660,2637.42,5.02,24718,37813,2793,2726,2688,2621,2583,2707,2602,1004,795,500,1910,5,1,200771551,5300,-3.99,8.38,12,0.17,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,5037815,N,N,5582,N,00,N
20230821,100652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,-5,5,-0.19,520001295,196896,24.94,2660,2695,2610,3455,1865,2660,2640.97,5.03,32764,49033,2793,2726,2688,2621,2583,2707,2602,1004,795,500,1910,5,1,200771551,5330,-4.02,8.43,12,0.10,-661.00,315.00,3800,20230420,-30.13,1510,20221013,75.83,3800,-30.13,20230420,2210,20.14,20230102,3800,-30.13,20230420,1510,75.83,20221013,0.00,N,091810,500,1003 억,,5045861,N,N,5582,N,00,N
20230821,090659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-30,5,-1.13,110955050,42131,5.34,2660,2695,2610,3455,1865,2660,2633.43,4.99,-5781,-5980,2793,2726,2688,2621,2583,2707,2602,1004,795,500,1910,5,1,200771551,5280,-3.98,8.35,12,0.02,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,5007316,N,N,5582,N,00,N
20230818,160653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-70,5,-2.56,2102691370,785598,85.03,2705,2755,2650,3545,1915,2730,2676.68,4.99,-7662,-7750,2840,2785,2725,2670,2610,2755,2640,1004,815,500,1960,5,1,200771551,5341,-4.02,8.44,12,0.39,-661.00,315.00,3800,20230420,-30.00,1510,20221013,76.16,3800,-30.00,20230420,2210,20.36,20230102,3800,-30.00,20230420,1510,76.16,20221013,0.00,N,091810,500,1003 억,,5013097,N,N,5582,N,00,N
20230818,150645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-70,5,-2.56,2020861675,754828,81.70,2705,2755,2650,3545,1915,2730,2677.25,5.00,-7289,-7340,2840,2785,2725,2670,2610,2755,2640,1004,815,500,1960,5,1,200771551,5341,-4.02,8.44,12,0.38,-661.00,315.00,3800,20230420,-30.00,1510,20221013,76.16,3800,-30.00,20230420,2210,20.36,20230102,3800,-30.00,20230420,1510,76.16,20221013,0.00,N,091810,500,1003 억,,5013470,N,N,19196,N,00,N
20230818,140651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2660,-70,5,-2.56,1799382685,671474,72.68,2705,2755,2650,3545,1915,2730,2679.75,5.00,-4494,-4770,2840,2785,2725,2670,2610,2755,2640,1004,815,500,1960,5,1,200771551,5341,-4.02,8.44,12,0.33,-661.00,315.00,3800,20230420,-30.00,1510,20221013,76.16,3800,-30.00,20230420,2210,20.36,20230102,3800,-30.00,20230420,1510,76.16,20221013,0.00,N,091810,500,1003 억,,5016265,N,N,19196,N,00,N
20230818,130646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-65,5,-2.38,1532922735,571269,61.83,2705,2755,2650,3545,1915,2730,2683.36,5.01,3839,3564,2840,2785,2725,2670,2610,2755,2640,1004,815,500,1960,5,1,200771551,5351,-4.03,8.46,12,0.28,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,5024598,N,N,19196,N,00,N
20230818,120657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-55,5,-2.01,1308337840,487009,52.71,2705,2755,2650,3545,1915,2730,2686.47,5.01,9260,7477,2840,2785,2725,2670,2610,2755,2640,1004,815,500,1960,5,1,200771551,5371,-4.05,8.49,12,0.24,-661.00,315.00,3800,20230420,-29.61,1510,20221013,77.15,3800,-29.61,20230420,2210,21.04,20230102,3800,-29.61,20230420,1510,77.15,20221013,0.00,N,091810,500,1003 억,,5030019,N,N,19196,N,00,N
20230818,110650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-45,5,-1.65,1176445335,437771,47.38,2705,2755,2650,3545,1915,2730,2687.35,5.01,3291,3291,2840,2785,2725,2670,2610,2755,2640,1004,815,500,1960,5,1,200771551,5391,-4.06,8.52,12,0.22,-661.00,315.00,3800,20230420,-29.34,1510,20221013,77.81,3800,-29.34,20230420,2210,21.49,20230102,3800,-29.34,20230420,1510,77.81,20221013,0.00,N,091810,500,1003 억,,5024050,N,N,19196,N,00,N
20230818,100651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2685,-45,5,-1.65,923573830,343286,37.16,2705,2755,2650,3545,1915,2730,2690.39,4.99,-8289,-9016,2840,2785,2725,2670,2610,2755,2640,1004,815,500,1960,5,1,200771551,5391,-4.06,8.52,12,0.17,-661.00,315.00,3800,20230420,-29.34,1510,20221013,77.81,3800,-29.34,20230420,2210,21.49,20230102,3800,-29.34,20230420,1510,77.81,20221013,0.00,N,091810,500,1003 억,,5012470,N,N,19196,N,00,N
20230818,090653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-20,5,-0.73,185413595,69031,7.47,2705,2710,2650,3545,1915,2730,2685.94,5.02,14386,14386,2840,2785,2725,2670,2610,2755,2640,1004,815,500,1960,5,1,200771551,5441,-4.10,8.60,12,0.03,-661.00,315.00,3800,20230420,-28.68,1510,20221013,79.47,3800,-28.68,20230420,2210,22.62,20230102,3800,-28.68,20230420,1510,79.47,20221013,0.00,N,091810,500,1003 억,,5035145,N,N,19196,N,00,N
20230817,160651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2730,-65,5,-2.33,2489970430,920543,72.84,2780,2780,2665,3630,1960,2795,2704.86,5.00,-87831,-86475,2931,2862,2826,2757,2721,2845,2740,1004,835,500,2010,5,1,200771551,5481,-4.13,8.67,12,0.46,-661.00,315.00,3800,20230420,-28.16,1510,20221013,80.79,3800,-28.16,20230420,2210,23.53,20230102,3800,-28.16,20230420,1510,80.79,20221013,0.00,N,091810,500,1003 억,,5020753,N,N,19196,N,00,N
20230817,150656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,-45,5,-1.61,2399295635,887390,70.21,2780,2780,2665,3630,1960,2795,2703.74,5.00,-86131,-85019,2931,2862,2826,2757,2721,2845,2740,1004,835,500,2010,5,1,200771551,5521,-4.16,8.73,12,0.44,-661.00,315.00,3800,20230420,-27.63,1510,20221013,82.12,3800,-27.63,20230420,2210,24.43,20230102,3800,-27.63,20230420,1510,82.12,20221013,0.00,N,091810,500,1003 억,,5022453,N,N,15407,N,00,N
20230817,140650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2725,-70,5,-2.50,1991791595,738425,58.43,2780,2780,2665,3630,1960,2795,2697.31,5.04,-47744,-46941,2931,2862,2826,2757,2721,2845,2740,1004,835,500,2010,5,1,200771551,5471,-4.12,8.65,12,0.37,-661.00,315.00,3800,20230420,-28.29,1510,20221013,80.46,3800,-28.29,20230420,2210,23.30,20230102,3800,-28.29,20230420,1510,80.46,20221013,0.00,N,091810,500,1003 억,,5060840,N,N,15407,N,00,N
20230817,130648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-85,5,-3.04,1887051425,699864,55.38,2780,2780,2665,3630,1960,2795,2696.27,5.05,-44940,-44314,2931,2862,2826,2757,2721,2845,2740,1004,835,500,2010,5,1,200771551,5441,-4.10,8.60,12,0.35,-661.00,315.00,3800,20230420,-28.68,1510,20221013,79.47,3800,-28.68,20230420,2210,22.62,20230102,3800,-28.68,20230420,1510,79.47,20221013,0.00,N,091810,500,1003 억,,5063644,N,N,15407,N,00,N
20230817,120651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2710,-85,5,-3.04,1774173250,658255,52.08,2780,2780,2665,3630,1960,2795,2695.22,5.06,-34743,-35265,2931,2862,2826,2757,2721,2845,2740,1004,835,500,2010,5,1,200771551,5441,-4.10,8.60,12,0.33,-661.00,315.00,3800,20230420,-28.68,1510,20221013,79.47,3800,-28.68,20230420,2210,22.62,20230102,3800,-28.68,20230420,1510,79.47,20221013,0.00,N,091810,500,1003 억,,5073841,N,N,15407,N,00,N
20230817,110650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-95,5,-3.40,1477516630,548532,43.40,2780,2780,2665,3630,1960,2795,2693.53,5.01,-80982,-80800,2931,2862,2826,2757,2721,2845,2740,1004,835,500,2010,5,1,200771551,5421,-4.08,8.57,12,0.27,-661.00,315.00,3800,20230420,-28.95,1510,20221013,78.81,3800,-28.95,20230420,2210,22.17,20230102,3800,-28.95,20230420,1510,78.81,20221013,0.00,N,091810,500,1003 억,,5027602,N,N,15407,N,00,N
20230817,100647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2705,-90,5,-3.22,1150810345,427074,33.79,2780,2780,2665,3630,1960,2795,2694.57,5.05,-45104,-45070,2931,2862,2826,2757,2721,2845,2740,1004,835,500,2010,5,1,200771551,5431,-4.09,8.59,12,0.21,-661.00,315.00,3800,20230420,-28.82,1510,20221013,79.14,3800,-28.82,20230420,2210,22.40,20230102,3800,-28.82,20230420,1510,79.14,20221013,0.00,N,091810,500,1003 억,,5063480,N,N,15407,N,00,N
20230817,090645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2700,-95,5,-3.40,254568600,94011,7.44,2780,2780,2680,3630,1960,2795,2707.58,5.07,-23000,-23010,2931,2862,2826,2757,2721,2845,2740,1004,835,500,2010,5,1,200771551,5421,-4.08,8.57,12,0.05,-661.00,315.00,3800,20230420,-28.95,1510,20221013,78.81,3800,-28.95,20230420,2210,22.17,20230102,3800,-28.95,20230420,1510,78.81,20221013,0.00,N,091810,500,1003 억,,5085584,N,N,15407,N,00,N
20230816,160650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-75,5,-2.61,3554946715,1257350,43.77,2875,2895,2790,3730,2010,2870,2827.37,5.09,-104828,-115469,3063,2966,2873,2776,2683,3015,2825,1004,860,500,2060,5,1,200771551,5612,-4.23,8.87,12,0.63,-661.00,315.00,3800,20230420,-26.45,1510,20221013,85.10,3800,-26.45,20230420,2210,26.47,20230102,3800,-26.45,20230420,1510,85.10,20221013,0.00,N,091810,500,1003 억,,5108584,N,N,15407,N,00,N
20230816,150651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-75,5,-2.61,3366114725,1189837,41.42,2875,2895,2790,3730,2010,2870,2829.05,5.10,-99390,-109749,3063,2966,2873,2776,2683,3015,2825,1004,860,500,2060,5,1,200771551,5612,-4.23,8.87,12,0.59,-661.00,315.00,3800,20230420,-26.45,1510,20221013,85.10,3800,-26.45,20230420,2210,26.47,20230102,3800,-26.45,20230420,1510,85.10,20221013,0.00,N,091810,500,1003 억,,5114022,N,N,1543,N,00,N
20230816,140649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-50,5,-1.74,2906785710,1026095,35.72,2875,2895,2790,3730,2010,2870,2832.85,5.13,-63800,-64592,3063,2966,2873,2776,2683,3015,2825,1004,860,500,2060,5,1,200771551,5662,-4.27,8.95,12,0.51,-661.00,315.00,3800,20230420,-25.79,1510,20221013,86.75,3800,-25.79,20230420,2210,27.60,20230102,3800,-25.79,20230420,1510,86.75,20221013,0.00,N,091810,500,1003 억,,5149612,N,N,1543,N,00,N
20230816,130647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-50,5,-1.74,2603720760,918735,31.98,2875,2895,2790,3730,2010,2870,2834.02,5.15,-43064,-44757,3063,2966,2873,2776,2683,3015,2825,1004,860,500,2060,5,1,200771551,5662,-4.27,8.95,12,0.46,-661.00,315.00,3800,20230420,-25.79,1510,20221013,86.75,3800,-25.79,20230420,2210,27.60,20230102,3800,-25.79,20230420,1510,86.75,20221013,0.00,N,091810,500,1003 억,,5170348,N,N,1543,N,00,N
20230816,120656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-55,5,-1.92,2442355615,861369,29.98,2875,2895,2790,3730,2010,2870,2835.43,5.15,-41562,-43188,3063,2966,2873,2776,2683,3015,2825,1004,860,500,2060,5,1,200771551,5652,-4.26,8.94,12,0.43,-661.00,315.00,3800,20230420,-25.92,1510,20221013,86.42,3800,-25.92,20230420,2210,27.38,20230102,3800,-25.92,20230420,1510,86.42,20221013,0.00,N,091810,500,1003 억,,5171850,N,N,1543,N,00,N
20230816,110653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2820,-50,5,-1.74,2182906535,769078,26.77,2875,2895,2790,3730,2010,2870,2838.33,5.16,-33224,-34563,3063,2966,2873,2776,2683,3015,2825,1004,860,500,2060,5,1,200771551,5662,-4.27,8.95,12,0.38,-661.00,315.00,3800,20230420,-25.79,1510,20221013,86.75,3800,-25.79,20230420,2210,27.60,20230102,3800,-25.79,20230420,1510,86.75,20221013,0.00,N,091810,500,1003 억,,5180188,N,N,1543,N,00,N
20230816,100651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-15,5,-0.52,1390196735,492040,17.13,2875,2875,2790,3730,2010,2870,2825.35,5.19,-4638,-5051,3063,2966,2873,2776,2683,3015,2825,1004,860,500,2060,5,1,200771551,5732,-4.32,9.06,12,0.25,-661.00,315.00,3800,20230420,-24.87,1510,20221013,89.07,3800,-24.87,20230420,2210,29.19,20230102,3800,-24.87,20230420,1510,89.07,20221013,0.00,N,091810,500,1003 억,,5208774,N,N,1543,N,00,N
20230816,090648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,-35,5,-1.22,336012225,118173,4.11,2875,2875,2800,3730,2010,2870,2843.34,5.15,-43410,-43542,3063,2966,2873,2776,2683,3015,2825,1004,860,500,2060,5,1,200771551,5692,-4.29,9.00,12,0.06,-661.00,315.00,3800,20230420,-25.39,1510,20221013,87.75,3800,-25.39,20230420,2210,28.28,20230102,3800,-25.39,20230420,1510,87.75,20221013,0.00,N,091810,500,1003 억,,5170002,N,N,1543,N,00,N
20230814,160642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,95,2,3.42,8283107955,2859024,152.33,2800,2970,2780,3605,1945,2775,2897.32,5.19,98080,107854,2875,2825,2780,2730,2685,2802,2707,1004,830,500,1990,5,1,200771551,5762,-4.34,9.11,12,1.42,-661.00,315.00,3800,20230420,-24.47,1510,20221013,90.07,3800,-24.47,20230420,2210,29.86,20230102,3800,-24.47,20230420,1510,90.07,20221013,0.00,N,091810,500,1003 억,,5213091,N,N,1543,N,00,N
20230814,150640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,85,2,3.06,8035608190,2772623,147.73,2800,2970,2780,3605,1945,2775,2898.20,5.19,90300,99127,2875,2825,2780,2730,2685,2802,2707,1004,830,500,1990,5,1,200771551,5742,-4.33,9.08,12,1.38,-661.00,315.00,3800,20230420,-24.74,1510,20221013,89.40,3800,-24.74,20230420,2210,29.41,20230102,3800,-24.74,20230420,1510,89.40,20221013,0.00,N,091810,500,1003 억,,5205311,N,N,2296,N,00,N
20230814,140641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,70,2,2.52,7574760640,2611212,139.13,2800,2970,2780,3605,1945,2775,2900.86,5.23,135609,144515,2875,2825,2780,2730,2685,2802,2707,1004,830,500,1990,5,1,200771551,5712,-4.30,9.03,12,1.30,-661.00,315.00,3800,20230420,-25.13,1510,20221013,88.41,3800,-25.13,20230420,2210,28.73,20230102,3800,-25.13,20230420,1510,88.41,20221013,0.00,N,091810,500,1003 억,,5250620,N,N,2296,N,00,N
20230814,130636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2845,70,2,2.52,7185337410,2474633,131.85,2800,2970,2780,3605,1945,2775,2903.60,5.29,194226,200206,2875,2825,2780,2730,2685,2802,2707,1004,830,500,1990,5,1,200771551,5712,-4.30,9.03,12,1.23,-661.00,315.00,3800,20230420,-25.13,1510,20221013,88.41,3800,-25.13,20230420,2210,28.73,20230102,3800,-25.13,20230420,1510,88.41,20221013,0.00,N,091810,500,1003 억,,5309237,N,N,2296,N,00,N
20230814,120639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,95,2,3.42,6471586540,2224349,118.52,2800,2970,2780,3605,1945,2775,2909.43,5.35,258503,261617,2875,2825,2780,2730,2685,2802,2707,1004,830,500,1990,5,1,200771551,5762,-4.34,9.11,12,1.11,-661.00,315.00,3800,20230420,-24.47,1510,20221013,90.07,3800,-24.47,20230420,2210,29.86,20230102,3800,-24.47,20230420,1510,90.07,20221013,0.00,N,091810,500,1003 억,,5373514,N,N,2296,N,00,N
20230814,110636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,100,2,3.60,5789905850,1987054,105.87,2800,2970,2780,3605,1945,2775,2913.81,5.39,292591,293089,2875,2825,2780,2730,2685,2802,2707,1004,830,500,1990,5,1,200771551,5772,-4.35,9.13,12,0.99,-661.00,315.00,3800,20230420,-24.34,1510,20221013,90.40,3800,-24.34,20230420,2210,30.09,20230102,3800,-24.34,20230420,1510,90.40,20221013,0.00,N,091810,500,1003 억,,5407602,N,N,2296,N,00,N
20230814,100637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,170,2,6.13,4382174860,1504853,80.18,2800,2970,2780,3605,1945,2775,2912.03,5.44,344696,344918,2875,2825,2780,2730,2685,2802,2707,1004,830,500,1990,5,1,200771551,5913,-4.46,9.35,12,0.75,-661.00,315.00,3800,20230420,-22.50,1510,20221013,95.03,3800,-22.50,20230420,2210,33.26,20230102,3800,-22.50,20230420,1510,95.03,20221013,0.00,N,091810,500,1003 억,,5459707,N,N,2296,N,00,N
20230814,090636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,80,2,2.88,447287260,158313,8.44,2800,2855,2780,3605,1945,2775,2825.34,5.13,30946,27780,2875,2825,2780,2730,2685,2802,2707,1004,830,500,1990,5,1,200771551,5732,-4.32,9.06,12,0.08,-661.00,315.00,3800,20230420,-24.87,1510,20221013,89.07,3800,-24.87,20230420,2210,29.19,20230102,3800,-24.87,20230420,1510,89.07,20221013,0.00,N,091810,500,1003 억,,5145957,N,N,2296,N,00,N
20230811,160637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,15,2,0.54,5181628595,1863980,35.76,2810,2830,2735,3585,1935,2760,2779.88,5.10,-270516,-188935,2980,2870,2755,2645,2530,2812,2587,1004,825,500,1980,5,1,200771551,5571,-4.20,8.81,12,0.93,-661.00,315.00,3800,20230420,-26.97,1510,20221013,83.77,3800,-26.97,20230420,2210,25.57,20230102,3800,-26.97,20230420,1510,83.77,20221013,0.00,N,091810,500,1003 억,,5114683,N,N,2296,N,00,N
20230811,150631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,15,2,0.54,5033731680,1810648,34.74,2810,2830,2735,3585,1935,2760,2780.07,5.10,-263701,-185382,2980,2870,2755,2645,2530,2812,2587,1004,825,500,1980,5,1,200771551,5571,-4.20,8.81,12,0.90,-661.00,315.00,3800,20230420,-26.97,1510,20221013,83.77,3800,-26.97,20230420,2210,25.57,20230102,3800,-26.97,20230420,1510,83.77,20221013,0.00,N,091810,500,1003 억,,5121498,N,N,74834,N,00,N
20230811,140632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,35,2,1.27,4575724080,1645866,31.58,2810,2830,2735,3585,1935,2760,2780.13,5.16,-209163,-147789,2980,2870,2755,2645,2530,2812,2587,1004,825,500,1980,5,1,200771551,5612,-4.23,8.87,12,0.82,-661.00,315.00,3800,20230420,-26.45,1510,20221013,85.10,3800,-26.45,20230420,2210,26.47,20230102,3800,-26.45,20230420,1510,85.10,20221013,0.00,N,091810,500,1003 억,,5176036,N,N,74834,N,00,N
20230811,130629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2780,20,2,0.72,4250183995,1528844,29.33,2810,2830,2735,3585,1935,2760,2780.00,5.17,-195273,-149409,2980,2870,2755,2645,2530,2812,2587,1004,825,500,1980,5,1,200771551,5581,-4.21,8.83,12,0.76,-661.00,315.00,3800,20230420,-26.84,1510,20221013,84.11,3800,-26.84,20230420,2210,25.79,20230102,3800,-26.84,20230420,1510,84.11,20221013,0.00,N,091810,500,1003 억,,5189926,N,N,74834,N,00,N
20230811,120627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,35,2,1.27,3871366785,1392918,26.72,2810,2830,2735,3585,1935,2760,2779.32,5.19,-181066,-152888,2980,2870,2755,2645,2530,2812,2587,1004,825,500,1980,5,1,200771551,5612,-4.23,8.87,12,0.69,-661.00,315.00,3800,20230420,-26.45,1510,20221013,85.10,3800,-26.45,20230420,2210,26.47,20230102,3800,-26.45,20230420,1510,85.10,20221013,0.00,N,091810,500,1003 억,,5204133,N,N,74834,N,00,N
20230811,110625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,40,2,1.45,3403550285,1225515,23.51,2810,2830,2735,3585,1935,2760,2777.24,5.18,-184119,-171628,2980,2870,2755,2645,2530,2812,2587,1004,825,500,1980,5,1,200771551,5622,-4.24,8.89,12,0.61,-661.00,315.00,3800,20230420,-26.32,1510,20221013,85.43,3800,-26.32,20230420,2210,26.70,20230102,3800,-26.32,20230420,1510,85.43,20221013,0.00,N,091810,500,1003 억,,5201080,N,N,74834,N,00,N
20230811,100623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,15,2,0.54,2927544305,1054716,20.24,2810,2830,2735,3585,1935,2760,2775.67,5.16,-209621,-215857,2980,2870,2755,2645,2530,2812,2587,1004,825,500,1980,5,1,200771551,5571,-4.20,8.81,12,0.53,-661.00,315.00,3800,20230420,-26.97,1510,20221013,83.77,3800,-26.97,20230420,2210,25.57,20230102,3800,-26.97,20230420,1510,83.77,20221013,0.00,N,091810,500,1003 억,,5175578,N,N,74834,N,00,N
20230811,090631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2785,25,2,0.91,960207580,344495,6.61,2810,2830,2735,3585,1935,2760,2787.29,5.23,-134084,-141621,2980,2870,2755,2645,2530,2812,2587,1004,825,500,1980,5,1,200771551,5591,-4.21,8.84,12,0.17,-661.00,315.00,3800,20230420,-26.71,1510,20221013,84.44,3800,-26.71,20230420,2210,26.02,20230102,3800,-26.71,20230420,1510,84.44,20221013,0.00,N,091810,500,1003 억,,5251115,N,N,74834,N,00,N
20230810,160626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,170,2,6.56,14186168035,5182648,945.77,2780,2865,2640,3365,1815,2590,2737.22,5.37,-463901,-377833,2636,2612,2571,2547,2506,2625,2560,1004,775,500,1860,5,1,200771551,5541,-4.18,8.76,12,2.58,-661.00,315.00,3800,20230420,-27.37,1510,20221013,82.78,3800,-27.37,20230420,2210,24.89,20230102,3800,-27.37,20230420,1510,82.78,20221013,0.00,N,091810,500,1003 억,,5385199,N,N,74834,N,00,N
20230810,150623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,170,2,6.56,13755305245,5026046,917.20,2780,2865,2640,3365,1815,2590,2736.80,5.40,-429888,-348574,2636,2612,2571,2547,2506,2625,2560,1004,775,500,1860,5,1,200771551,5541,-4.18,8.76,12,2.50,-661.00,315.00,3800,20230420,-27.37,1510,20221013,82.78,3800,-27.37,20230420,2210,24.89,20230102,3800,-27.37,20230420,1510,82.78,20221013,0.00,N,091810,500,1003 억,,5419212,N,N,346,N,00,N
20230810,140622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2760,170,2,6.56,12782633975,4673567,852.87,2780,2865,2640,3365,1815,2590,2735.09,5.50,-328874,-288244,2636,2612,2571,2547,2506,2625,2560,1004,775,500,1860,5,1,200771551,5541,-4.18,8.76,12,2.33,-661.00,315.00,3800,20230420,-27.37,1510,20221013,82.78,3800,-27.37,20230420,2210,24.89,20230102,3800,-27.37,20230420,1510,82.78,20221013,0.00,N,091810,500,1003 억,,5520226,N,N,346,N,00,N
20230810,130618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2750,160,2,6.18,10378841420,3810507,695.37,2780,2865,2640,3365,1815,2590,2723.74,5.48,-351604,-339236,2636,2612,2571,2547,2506,2625,2560,1004,775,500,1860,5,1,200771551,5521,-4.16,8.73,12,1.90,-661.00,315.00,3800,20230420,-27.63,1510,20221013,82.12,3800,-27.63,20230420,2210,24.43,20230102,3800,-27.63,20230420,1510,82.12,20221013,0.00,N,091810,500,1003 억,,5497496,N,N,346,N,00,N
20230810,120627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,100,2,3.86,7108800545,2631270,480.18,2780,2780,2640,3365,1815,2590,2701.66,5.53,-293930,-300017,2636,2612,2571,2547,2506,2625,2560,1004,775,500,1860,5,1,200771551,5401,-4.07,8.54,12,1.31,-661.00,315.00,3800,20230420,-29.21,1510,20221013,78.15,3800,-29.21,20230420,2210,21.72,20230102,3800,-29.21,20230420,1510,78.15,20221013,0.00,N,091810,500,1003 억,,5555170,N,N,346,N,00,N
20230810,110628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2715,125,2,4.83,5910953020,2183573,398.48,2780,2780,2640,3365,1815,2590,2707.01,5.82,-3425,-10924,2636,2612,2571,2547,2506,2625,2560,1004,775,500,1860,5,1,200771551,5451,-4.11,8.62,12,1.09,-661.00,315.00,3800,20230420,-28.55,1510,20221013,79.80,3800,-28.55,20230420,2210,22.85,20230102,3800,-28.55,20230420,1510,79.80,20221013,0.00,N,091810,500,1003 억,,5845675,N,N,346,N,00,N
20230810,100625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2690,100,2,3.86,3786651795,1405394,256.47,2780,2780,2640,3365,1815,2590,2694.37,5.77,-60159,-63405,2636,2612,2571,2547,2506,2625,2560,1004,775,500,1860,5,1,200771551,5401,-4.07,8.54,12,0.70,-661.00,315.00,3800,20230420,-29.21,1510,20221013,78.15,3800,-29.21,20230420,2210,21.72,20230102,3800,-29.21,20230420,1510,78.15,20221013,0.00,N,091810,500,1003 억,,5788941,N,N,346,N,00,N
20230810,090633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,65,2,2.51,887519330,327560,59.78,2780,2780,2650,3365,1815,2590,2709.49,5.70,-129135,-123413,2636,2612,2571,2547,2506,2625,2560,1004,775,500,1860,5,1,200771551,5330,-4.02,8.43,12,0.16,-661.00,315.00,3800,20230420,-30.13,1510,20221013,75.83,3800,-30.13,20230420,2210,20.14,20230102,3800,-30.13,20230420,1510,75.83,20221013,0.00,N,091810,500,1003 억,,5719965,N,N,346,N,00,N
20230809,160624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,20,2,0.78,1399090595,544184,46.59,2575,2595,2530,3340,1800,2570,2570.80,5.83,-65499,33145,2666,2617,2571,2522,2476,2595,2500,1004,770,500,1850,5,1,200771551,5200,-3.92,8.22,12,0.27,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,5847329,N,N,346,N,00,N
20230809,150616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,15,2,0.58,1310028060,509748,43.64,2575,2595,2530,3340,1800,2570,2569.95,5.83,-56712,33575,2666,2617,2571,2522,2476,2595,2500,1004,770,500,1850,5,1,200771551,5190,-3.91,8.21,12,0.25,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,5856116,N,N,3697,N,00,N
20230809,140616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,5,2,0.19,1199329600,466879,39.97,2575,2595,2530,3340,1800,2570,2568.82,5.84,-51480,30681,2666,2617,2571,2522,2476,2595,2500,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.23,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,5861348,N,N,3697,N,00,N
20230809,130629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,0,3,0.00,987393375,384410,32.91,2575,2595,2530,3340,1800,2570,2568.59,5.84,-49818,14126,2666,2617,2571,2522,2476,2595,2500,1004,770,500,1850,5,1,200771551,5160,-3.89,8.16,12,0.19,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,5863010,N,N,3697,N,00,N
20230809,120626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,5,2,0.19,909558670,354153,30.32,2575,2595,2530,3340,1800,2570,2568.26,5.84,-50468,12138,2666,2617,2571,2522,2476,2595,2500,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.18,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,5862360,N,N,3697,N,00,N
20230809,110625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-10,5,-0.39,827664435,322277,27.59,2575,2595,2530,3340,1800,2570,2568.18,5.84,-50774,2606,2666,2617,2571,2522,2476,2595,2500,1004,770,500,1850,5,1,200771551,5140,-3.87,8.13,12,0.16,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,5862054,N,N,3697,N,00,N
20230809,100615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,5,2,0.19,419897040,163938,14.04,2575,2595,2530,3340,1800,2570,2561.32,5.83,-58012,-30283,2666,2617,2571,2522,2476,2595,2500,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.08,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,5854816,N,N,3697,N,00,N
20230809,090617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,0,3,0.00,58308125,22580,1.93,2575,2595,2570,3340,1800,2570,2582.29,5.88,-11302,-7808,2666,2617,2571,2522,2476,2595,2500,1004,770,500,1850,5,1,200771551,5160,-3.89,8.16,12,0.01,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,5901526,N,N,3697,N,00,N
20230808,160629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-35,5,-1.34,2996807120,1166651,167.80,2590,2620,2525,3385,1825,2605,2568.73,5.89,-174641,87189,2691,2647,2606,2562,2521,2670,2585,1004,780,500,1870,5,1,200771551,5160,-3.89,8.16,12,0.58,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,5912513,N,N,3697,N,00,N
20230808,150622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-30,5,-1.15,2940845065,1144924,164.67,2590,2620,2525,3385,1825,2605,2568.59,5.90,-165710,82762,2691,2647,2606,2562,2521,2670,2585,1004,780,500,1870,5,1,200771551,5170,-3.90,8.17,12,0.57,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,5921444,N,N,5152,N,00,N
20230808,140619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-5,5,-0.19,2671206640,1040615,149.67,2590,2620,2525,3385,1825,2605,2566.95,5.93,-136918,65479,2691,2647,2606,2562,2521,2670,2585,1004,780,500,1870,5,1,200771551,5220,-3.93,8.25,12,0.52,-661.00,315.00,3800,20230420,-31.58,1510,20221013,72.19,3800,-31.58,20230420,2210,17.65,20230102,3800,-31.58,20230420,1510,72.19,20221013,0.00,N,091810,500,1003 억,,5950236,N,N,5152,N,00,N
20230808,130612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-20,5,-0.77,2119410005,828564,119.17,2590,2620,2525,3385,1825,2605,2557.93,5.91,-152873,-7572,2691,2647,2606,2562,2521,2670,2585,1004,780,500,1870,5,1,200771551,5190,-3.91,8.21,12,0.41,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,5934281,N,N,5152,N,00,N
20230808,120618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2555,-50,5,-1.92,1704928970,666906,95.92,2590,2620,2525,3385,1825,2605,2556.48,5.87,-198649,-78396,2691,2647,2606,2562,2521,2670,2585,1004,780,500,1870,5,1,200771551,5130,-3.87,8.11,12,0.33,-661.00,315.00,3800,20230420,-32.76,1510,20221013,69.21,3800,-32.76,20230420,2210,15.61,20230102,3800,-32.76,20230420,1510,69.21,20221013,0.00,N,091810,500,1003 억,,5888505,N,N,5152,N,00,N
20230808,110610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2555,-50,5,-1.92,1389115065,542801,78.07,2590,2620,2525,3385,1825,2605,2559.16,5.87,-197517,-100174,2691,2647,2606,2562,2521,2670,2585,1004,780,500,1870,5,1,200771551,5130,-3.87,8.11,12,0.27,-661.00,315.00,3800,20230420,-32.76,1510,20221013,69.21,3800,-32.76,20230420,2210,15.61,20230102,3800,-32.76,20230420,1510,69.21,20221013,0.00,N,091810,500,1003 억,,5889637,N,N,5152,N,00,N
20230808,100620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-35,5,-1.34,969775185,379306,54.55,2590,2620,2525,3385,1825,2605,2556.71,5.90,-161746,-98560,2691,2647,2606,2562,2521,2670,2585,1004,780,500,1870,5,1,200771551,5160,-3.89,8.16,12,0.19,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,5925408,N,N,5152,N,00,N
20230808,090622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-25,5,-0.96,84417725,32542,4.68,2590,2620,2580,3385,1825,2605,2594.12,6.05,-17784,-12731,2691,2647,2606,2562,2521,2670,2585,1004,780,500,1870,5,1,200771551,5180,-3.90,8.19,12,0.02,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,6069370,N,N,5152,N,00,N
20230807,160616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,0,3,0.00,1802530220,691732,98.68,2585,2650,2565,3385,1825,2605,2605.82,6.06,-18026,-17886,2665,2635,2585,2555,2505,2650,2570,1004,780,500,1870,5,1,200771551,5230,-3.94,8.27,12,0.34,-661.00,315.00,3800,20230420,-31.45,1510,20221013,72.52,3800,-31.45,20230420,2210,17.87,20230102,3800,-31.45,20230420,1510,72.52,20221013,0.00,N,091810,500,1003 억,,6087097,N,N,5152,N,00,N
20230807,150617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-10,5,-0.38,1687640645,647676,92.39,2585,2650,2565,3385,1825,2605,2605.69,6.07,-8468,-8588,2665,2635,2585,2555,2505,2650,2570,1004,780,500,1870,5,1,200771551,5210,-3.93,8.24,12,0.32,-661.00,315.00,3800,20230420,-31.71,1510,20221013,71.85,3800,-31.71,20230420,2210,17.42,20230102,3800,-31.71,20230420,1510,71.85,20221013,0.00,N,091810,500,1003 억,,6096655,N,N,4121,N,00,N
20230807,140618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-15,5,-0.58,1572001395,603206,86.05,2585,2650,2565,3385,1825,2605,2606.08,6.08,-5801,-6043,2665,2635,2585,2555,2505,2650,2570,1004,780,500,1870,5,1,200771551,5200,-3.92,8.22,12,0.30,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,6099322,N,N,4121,N,00,N
20230807,130613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,-5,5,-0.19,1413259125,542089,77.33,2585,2650,2565,3385,1825,2605,2607.06,6.10,14718,14727,2665,2635,2585,2555,2505,2650,2570,1004,780,500,1870,5,1,200771551,5220,-3.93,8.25,12,0.27,-661.00,315.00,3800,20230420,-31.58,1510,20221013,72.19,3800,-31.58,20230420,2210,17.65,20230102,3800,-31.58,20230420,1510,72.19,20221013,0.00,N,091810,500,1003 억,,6119841,N,N,4121,N,00,N
20230807,120612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,15,2,0.58,1244488455,477369,68.10,2585,2650,2565,3385,1825,2605,2606.97,6.12,37259,30358,2665,2635,2585,2555,2505,2650,2570,1004,780,500,1870,5,1,200771551,5260,-3.96,8.32,12,0.24,-661.00,315.00,3800,20230420,-31.05,1510,20221013,73.51,3800,-31.05,20230420,2210,18.55,20230102,3800,-31.05,20230420,1510,73.51,20221013,0.00,N,091810,500,1003 억,,6142382,N,N,4121,N,00,N
20230807,110608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,10,2,0.38,1117263780,428709,61.16,2585,2650,2565,3385,1825,2605,2606.11,6.13,42410,42422,2665,2635,2585,2555,2505,2650,2570,1004,780,500,1870,5,1,200771551,5250,-3.96,8.30,12,0.21,-661.00,315.00,3800,20230420,-31.18,1510,20221013,73.18,3800,-31.18,20230420,2210,18.33,20230102,3800,-31.18,20230420,1510,73.18,20221013,0.00,N,091810,500,1003 억,,6147533,N,N,4121,N,00,N
20230807,100613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,5,2,0.19,566795515,219220,31.27,2585,2615,2565,3385,1825,2605,2585.51,6.11,32102,31280,2665,2635,2585,2555,2505,2650,2570,1004,780,500,1870,5,1,200771551,5240,-3.95,8.29,12,0.11,-661.00,315.00,3800,20230420,-31.32,1510,20221013,72.85,3800,-31.32,20230420,2210,18.10,20230102,3800,-31.32,20230420,1510,72.85,20221013,0.00,N,091810,500,1003 억,,6137225,N,N,4121,N,00,N
20230807,090613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,-30,5,-1.15,100555220,39026,5.57,2585,2600,2565,3385,1825,2605,2576.62,6.06,-23791,-23788,2665,2635,2585,2555,2505,2650,2570,1004,780,500,1870,5,1,200771551,5170,-3.90,8.17,12,0.02,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,6081332,N,N,4121,N,00,N
20230804,160608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,35,2,1.36,1803201995,698409,85.57,2570,2615,2535,3340,1800,2570,2581.86,6.08,52008,51680,2616,2592,2556,2532,2496,2600,2540,1004,770,500,1850,5,1,200771551,5230,-3.94,8.27,12,0.35,-661.00,315.00,3800,20230420,-31.45,1510,20221013,72.52,3800,-31.45,20230420,2210,17.87,20230102,3800,-31.45,20230420,1510,72.52,20221013,0.00,N,091810,500,1003 억,,6105123,N,N,4121,N,00,N
20230804,150609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2605,35,2,1.36,1699958620,658769,80.72,2570,2615,2535,3340,1800,2570,2580.51,6.10,71888,52112,2616,2592,2556,2532,2496,2600,2540,1004,770,500,1850,5,1,200771551,5230,-3.94,8.27,12,0.33,-661.00,315.00,3800,20230420,-31.45,1510,20221013,72.52,3800,-31.45,20230420,2210,17.87,20230102,3800,-31.45,20230420,1510,72.52,20221013,0.00,N,091810,500,1003 억,,6125003,N,N,2146,N,00,N
20230804,140617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,30,2,1.17,1288737070,501003,61.39,2570,2605,2535,3340,1800,2570,2572.31,6.11,81236,68507,2616,2592,2556,2532,2496,2600,2540,1004,770,500,1850,5,1,200771551,5220,-3.93,8.25,12,0.25,-661.00,315.00,3800,20230420,-31.58,1510,20221013,72.19,3800,-31.58,20230420,2210,17.65,20230102,3800,-31.58,20230420,1510,72.19,20221013,0.00,N,091810,500,1003 억,,6134351,N,N,2146,N,00,N
20230804,130608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2575,5,2,0.19,918242140,358149,43.88,2570,2600,2535,3340,1800,2570,2563.85,6.07,37029,34866,2616,2592,2556,2532,2496,2600,2540,1004,770,500,1850,5,1,200771551,5170,-3.90,8.17,12,0.18,-661.00,315.00,3800,20230420,-32.24,1510,20221013,70.53,3800,-32.24,20230420,2210,16.52,20230102,3800,-32.24,20230420,1510,70.53,20221013,0.00,N,091810,500,1003 억,,6090144,N,N,2146,N,00,N
20230804,120607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-5,5,-0.19,635908125,248714,30.47,2570,2575,2535,3340,1800,2570,2556.78,6.04,8424,7748,2616,2592,2556,2532,2496,2600,2540,1004,770,500,1850,5,1,200771551,5150,-3.88,8.14,12,0.12,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,6061539,N,N,2146,N,00,N
20230804,110611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-10,5,-0.39,491897290,192518,23.59,2570,2575,2535,3340,1800,2570,2555.07,6.05,16638,14333,2616,2592,2556,2532,2496,2600,2540,1004,770,500,1850,5,1,200771551,5140,-3.87,8.13,12,0.10,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,6069753,N,N,2146,N,00,N
20230804,100603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-10,5,-0.39,295405410,115663,14.17,2570,2575,2535,3340,1800,2570,2554.01,6.01,-22533,-22425,2616,2592,2556,2532,2496,2600,2540,1004,770,500,1850,5,1,200771551,5140,-3.87,8.13,12,0.06,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,6030582,N,N,2146,N,00,N
20230804,090602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2540,-30,5,-1.17,63614260,24982,3.06,2570,2575,2535,3340,1800,2570,2546.38,6.02,-7689,-7680,2616,2592,2556,2532,2496,2600,2540,1004,770,500,1850,5,1,200771551,5100,-3.84,8.06,12,0.01,-661.00,315.00,3800,20230420,-33.16,1510,20221013,68.21,3800,-33.16,20230420,2210,14.93,20230102,3800,-33.16,20230420,1510,68.21,20221013,0.00,N,091810,500,1003 억,,6045426,N,N,2146,N,00,N
20230803,160604,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,10,2,0.39,2072064210,811526,93.93,2570,2580,2520,3325,1795,2560,2553.24,6.03,70650,79621,2663,2611,2583,2531,2503,2597,2517,1004,765,500,1840,5,1,200771551,5160,-3.89,8.16,12,0.40,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,6053115,N,N,2146,N,00,N
20230803,150607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-15,5,-0.59,1815625630,711017,82.30,2570,2580,2520,3325,1795,2560,2553.56,6.02,60817,68179,2663,2611,2583,2531,2503,2597,2517,1004,765,500,1840,5,1,200771551,5110,-3.85,8.08,12,0.35,-661.00,315.00,3800,20230420,-33.03,1510,20221013,68.54,3800,-33.03,20230420,2210,15.16,20230102,3800,-33.03,20230420,1510,68.54,20221013,0.00,N,091810,500,1003 억,,6043282,N,N,0,N,00,N
20230803,140601,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2555,-5,5,-0.20,1367704475,535766,62.01,2570,2580,2520,3325,1795,2560,2552.80,5.99,24715,26732,2663,2611,2583,2531,2503,2597,2517,1004,765,500,1840,5,1,200771551,5130,-3.87,8.11,12,0.27,-661.00,315.00,3800,20230420,-32.76,1510,20221013,69.21,3800,-32.76,20230420,2210,15.61,20230102,3800,-32.76,20230420,1510,69.21,20221013,0.00,N,091810,500,1003 억,,6007180,N,N,0,N,00,N
20230803,130605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,5,2,0.20,1266781995,496390,57.46,2570,2580,2520,3325,1795,2560,2551.99,5.99,26008,26006,2663,2611,2583,2531,2503,2597,2517,1004,765,500,1840,5,1,200771551,5150,-3.88,8.14,12,0.25,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,6008473,N,N,0,N,00,N
20230803,120606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,5,2,0.20,1039951355,408007,47.23,2570,2575,2520,3325,1795,2560,2548.86,6.00,34875,34882,2663,2611,2583,2531,2503,2597,2517,1004,765,500,1840,5,1,200771551,5150,-3.88,8.14,12,0.20,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,6017340,N,N,0,N,00,N
20230803,110600,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-15,5,-0.59,870093590,341411,39.52,2570,2575,2520,3325,1795,2560,2548.52,5.99,30867,31247,2663,2611,2583,2531,2503,2597,2517,1004,765,500,1840,5,1,200771551,5110,-3.85,8.08,12,0.17,-661.00,315.00,3800,20230420,-33.03,1510,20221013,68.54,3800,-33.03,20230420,2210,15.16,20230102,3800,-33.03,20230420,1510,68.54,20221013,0.00,N,091810,500,1003 억,,6013332,N,N,0,N,00,N
20230803,100559,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2535,-25,5,-0.98,611024440,240000,27.78,2570,2575,2520,3325,1795,2560,2545.94,5.99,25695,26324,2663,2611,2583,2531,2503,2597,2517,1004,765,500,1840,5,1,200771551,5090,-3.84,8.05,12,0.12,-661.00,315.00,3800,20230420,-33.29,1510,20221013,67.88,3800,-33.29,20230420,2210,14.71,20230102,3800,-33.29,20230420,1510,67.88,20221013,0.00,N,091810,500,1003 억,,6008160,N,N,0,N,00,N
20230803,090559,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,-15,5,-0.59,79956120,31282,3.62,2570,2570,2540,3325,1795,2560,2555.98,5.95,-6853,-7294,2663,2611,2583,2531,2503,2597,2517,1004,765,500,1840,5,1,200771551,5110,-3.85,8.08,12,0.02,-661.00,315.00,3800,20230420,-33.03,1510,20221013,68.54,3800,-33.03,20230420,2210,15.16,20230102,3800,-33.03,20230420,1510,68.54,20221013,0.00,N,091810,500,1003 억,,5975612,N,N,0,N,00,N
20230802,160602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-70,5,-2.66,2219738230,856427,96.34,2630,2635,2555,3415,1845,2630,2591.88,5.96,-289907,-294582,2690,2660,2615,2585,2540,2675,2600,1004,785,500,1890,5,1,200771551,5140,-3.87,8.13,12,0.43,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,5982465,N,N,0,N,00,N
20230802,150611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-60,5,-2.28,2011331250,775158,87.20,2630,2635,2555,3415,1845,2630,2594.73,5.99,-264967,-269755,2690,2660,2615,2585,2540,2675,2600,1004,785,500,1890,5,1,200771551,5160,-3.89,8.16,12,0.39,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,6007405,N,N,0,N,00,N
20230802,140605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,-65,5,-2.47,1796824985,691760,77.82,2630,2635,2555,3415,1845,2630,2597.46,5.99,-260052,-266164,2690,2660,2615,2585,2540,2675,2600,1004,785,500,1890,5,1,200771551,5150,-3.88,8.14,12,0.34,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,6012320,N,N,0,N,00,N
20230802,130601,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-50,5,-1.90,1374272410,527344,59.32,2630,2635,2580,3415,1845,2630,2606.02,6.04,-206605,-210875,2690,2660,2615,2585,2540,2675,2600,1004,785,500,1890,5,1,200771551,5180,-3.90,8.19,12,0.26,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,6065767,N,N,0,N,00,N
20230802,120556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-35,5,-1.33,1113797905,426903,48.02,2630,2635,2595,3415,1845,2630,2609.01,6.11,-140835,-147322,2690,2660,2615,2585,2540,2675,2600,1004,785,500,1890,5,1,200771551,5210,-3.93,8.24,12,0.21,-661.00,315.00,3800,20230420,-31.71,1510,20221013,71.85,3800,-31.71,20230420,2210,17.42,20230102,3800,-31.71,20230420,1510,71.85,20221013,0.00,N,091810,500,1003 억,,6131537,N,N,0,N,00,N
20230802,110556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2615,-15,5,-0.57,687601715,263165,29.60,2630,2635,2595,3415,1845,2630,2612.81,6.20,-49056,-51499,2690,2660,2615,2585,2540,2675,2600,1004,785,500,1890,5,1,200771551,5250,-3.96,8.30,12,0.13,-661.00,315.00,3800,20230420,-31.18,1510,20221013,73.18,3800,-31.18,20230420,2210,18.33,20230102,3800,-31.18,20230420,1510,73.18,20221013,0.00,N,091810,500,1003 억,,6223316,N,N,0,N,00,N
20230802,100557,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,-20,5,-0.76,404337295,155056,17.44,2630,2630,2595,3415,1845,2630,2607.67,6.22,-32380,-32378,2690,2660,2615,2585,2540,2675,2600,1004,785,500,1890,5,1,200771551,5240,-3.95,8.29,12,0.08,-661.00,315.00,3800,20230420,-31.32,1510,20221013,72.85,3800,-31.32,20230420,2210,18.10,20230102,3800,-31.32,20230420,1510,72.85,20221013,0.00,N,091810,500,1003 억,,6239992,N,N,0,N,00,N
20230802,090558,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,-10,5,-0.38,73541070,28220,3.17,2630,2630,2595,3415,1845,2630,2605.90,6.25,4518,4518,2690,2660,2615,2585,2540,2675,2600,1004,785,500,1890,5,1,200771551,5260,-3.96,8.32,12,0.01,-661.00,315.00,3800,20230420,-31.05,1510,20221013,73.51,3800,-31.05,20230420,2210,18.55,20230102,3800,-31.05,20230420,1510,73.51,20221013,0.00,N,091810,500,1003 억,,6276890,N,N,0,N,00,N
20230801,160558,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,30,2,1.15,2317949750,886356,91.89,2605,2645,2570,3380,1820,2600,2615.11,6.25,9860,12224,2666,2632,2591,2557,2516,2612,2537,1004,780,500,1870,5,1,200771551,5280,-3.98,8.35,12,0.44,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,6272372,N,N,61,N,00,N
20230801,150555,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,20,2,0.77,2124963860,812875,84.28,2605,2645,2570,3380,1820,2600,2614.13,6.26,19935,20503,2666,2632,2591,2557,2516,2612,2537,1004,780,500,1870,5,1,200771551,5260,-3.96,8.32,12,0.40,-661.00,315.00,3800,20230420,-31.05,1510,20221013,73.51,3800,-31.05,20230420,2210,18.55,20230102,3800,-31.05,20230420,1510,73.51,20221013,0.00,N,091810,500,1003 억,,6282447,N,N,61,N,00,N
20230801,140607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,0,3,0.00,1957126895,748646,77.62,2605,2645,2570,3380,1820,2600,2614.22,6.25,14622,13898,2666,2632,2591,2557,2516,2612,2537,1004,780,500,1870,5,1,200771551,5220,-3.93,8.25,12,0.37,-661.00,315.00,3800,20230420,-31.58,1510,20221013,72.19,3800,-31.58,20230420,2210,17.65,20230102,3800,-31.58,20230420,1510,72.19,20221013,0.00,N,091810,500,1003 억,,6277134,N,N,61,N,00,N
20230801,130554,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2620,20,2,0.77,1523220665,582182,60.36,2605,2645,2570,3380,1820,2600,2616.40,6.30,61148,59425,2666,2632,2591,2557,2516,2612,2537,1004,780,500,1870,5,1,200771551,5260,-3.96,8.32,12,0.29,-661.00,315.00,3800,20230420,-31.05,1510,20221013,73.51,3800,-31.05,20230420,2210,18.55,20230102,3800,-31.05,20230420,1510,73.51,20221013,0.00,N,091810,500,1003 억,,6323660,N,N,61,N,00,N
20230801,120554,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,10,2,0.38,1331361315,509005,52.77,2605,2645,2570,3380,1820,2600,2615.62,6.29,55095,53645,2666,2632,2591,2557,2516,2612,2537,1004,780,500,1870,5,1,200771551,5240,-3.95,8.29,12,0.25,-661.00,315.00,3800,20230420,-31.32,1510,20221013,72.85,3800,-31.32,20230420,2210,18.10,20230102,3800,-31.32,20230420,1510,72.85,20221013,0.00,N,091810,500,1003 억,,6317607,N,N,61,N,00,N
20230801,110551,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,25,2,0.96,1083108535,414303,42.95,2605,2645,2570,3380,1820,2600,2614.29,6.31,71938,70680,2666,2632,2591,2557,2516,2612,2537,1004,780,500,1870,5,1,200771551,5270,-3.97,8.33,12,0.21,-661.00,315.00,3800,20230420,-30.92,1510,20221013,73.84,3800,-30.92,20230420,2210,18.78,20230102,3800,-30.92,20230420,1510,73.84,20221013,0.00,N,091810,500,1003 억,,6334450,N,N,61,N,00,N
20230801,100556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,10,2,0.38,710833940,272575,28.26,2605,2645,2570,3380,1820,2600,2607.85,6.28,35486,34268,2666,2632,2591,2557,2516,2612,2537,1004,780,500,1870,5,1,200771551,5240,-3.95,8.29,12,0.14,-661.00,315.00,3800,20230420,-31.32,1510,20221013,72.85,3800,-31.32,20230420,2210,18.10,20230102,3800,-31.32,20230420,1510,72.85,20221013,0.00,N,091810,500,1003 억,,6297998,N,N,61,N,00,N
20230801,090550,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-10,5,-0.38,109877510,42461,4.40,2605,2605,2570,3380,1820,2600,2587.73,6.24,3599,3599,2666,2632,2591,2557,2516,2612,2537,1004,780,500,1870,5,1,200771551,5200,-3.92,8.22,12,0.02,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,6266111,N,N,61,N,00,N