KissMeData/091810/price/prices-20231101.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
20231130,160745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,15,2,0.67,1504049995,679540,104.88,2215,2250,2165,2895,1565,2230,2213.33,2.95,127484,112778,2300,2265,2245,2210,2190,2255,2200,1004,665,500,1600,5,1,200771551,4507,-3.40,7.13,12,0.34,-661.00,315.00,3800,20230420,-40.92,1790,20221129,25.42,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1835,22.34,20221130,0.00,N,091810,500,1003 억,,2956715,N,N,73311,N,00,N
20231130,150746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,15,2,0.67,1367092515,618512,95.46,2215,2250,2165,2895,1565,2230,2210.29,2.93,109940,97157,2300,2265,2245,2210,2190,2255,2200,1004,665,500,1600,5,1,200771551,4507,-3.40,7.13,12,0.31,-661.00,315.00,3800,20230420,-40.92,1790,20221129,25.42,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1835,22.34,20221130,0.00,N,091810,500,1003 억,,2939171,N,N,0,N,00,N
20231130,140742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2215,-15,5,-0.67,1125044655,510354,78.77,2215,2230,2165,2895,1565,2230,2204.43,2.92,105951,94842,2300,2265,2245,2210,2190,2255,2200,1004,665,500,1600,5,1,200771551,4447,-3.35,7.03,12,0.25,-661.00,315.00,3800,20230420,-41.71,1790,20221129,23.74,3800,-41.71,20230420,1955,13.30,20231024,3800,-41.71,20230420,1835,20.71,20221130,0.00,N,091810,500,1003 억,,2935182,N,N,0,N,00,N
20231130,130739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2220,-10,5,-0.45,952035800,432395,66.74,2215,2230,2165,2895,1565,2230,2201.77,2.88,65373,58388,2300,2265,2245,2210,2190,2255,2200,1004,665,500,1600,5,1,200771551,4457,-3.36,7.05,12,0.22,-661.00,315.00,3800,20230420,-41.58,1790,20221129,24.02,3800,-41.58,20230420,1955,13.55,20231024,3800,-41.58,20230420,1835,20.98,20221130,0.00,N,091810,500,1003 억,,2894604,N,N,0,N,00,N
20231130,120751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2215,-15,5,-0.67,825633005,375310,57.92,2215,2230,2165,2895,1565,2230,2199.86,2.85,33159,32853,2300,2265,2245,2210,2190,2255,2200,1004,665,500,1600,5,1,200771551,4447,-3.35,7.03,12,0.19,-661.00,315.00,3800,20230420,-41.71,1790,20221129,23.74,3800,-41.71,20230420,1955,13.30,20231024,3800,-41.71,20230420,1835,20.71,20221130,0.00,N,091810,500,1003 억,,2862390,N,N,0,N,00,N
20231130,110747,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2225,-5,5,-0.22,664317650,302453,46.68,2215,2225,2165,2895,1565,2230,2196.42,2.83,12893,11145,2300,2265,2245,2210,2190,2255,2200,1004,665,500,1600,5,1,200771551,4467,-3.37,7.06,12,0.15,-661.00,315.00,3800,20230420,-41.45,1790,20221129,24.30,3800,-41.45,20230420,1955,13.81,20231024,3800,-41.45,20230420,1835,21.25,20221130,0.00,N,091810,500,1003 억,,2842124,N,N,0,N,00,N
20231130,100740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2205,-25,5,-1.12,540655450,246659,38.07,2215,2215,2165,2895,1565,2230,2191.90,2.83,13658,13472,2300,2265,2245,2210,2190,2255,2200,1004,665,500,1600,5,1,200771551,4427,-3.34,7.00,12,0.12,-661.00,315.00,3800,20230420,-41.97,1790,20221129,23.18,3800,-41.97,20230420,1955,12.79,20231024,3800,-41.97,20230420,1835,20.16,20221130,0.00,N,091810,500,1003 억,,2842889,N,N,0,N,00,N
20231130,090742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2210,-20,5,-0.90,51007715,23067,3.56,2215,2215,2205,2895,1565,2230,2211.20,2.81,-5495,-5702,2300,2265,2245,2210,2190,2255,2200,1004,665,500,1600,5,1,200771551,4437,-3.34,7.02,12,0.01,-661.00,315.00,3800,20230420,-41.84,1790,20221129,23.46,3800,-41.84,20230420,1955,13.04,20231024,3800,-41.84,20230420,1835,20.44,20221130,0.00,N,091810,500,1003 억,,2823736,N,N,0,N,00,N
20231129,160738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,-55,5,-2.41,1448321380,645433,140.00,2275,2280,2225,2970,1600,2285,2243.95,2.82,-54115,-50818,2331,2307,2286,2262,2241,2320,2275,1004,685,500,1640,5,1,200771551,4477,-3.37,7.08,12,0.32,-661.00,315.00,3800,20230420,-41.32,1790,20221129,24.58,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1790,24.58,20221129,0.00,N,091810,500,1003 억,,2829231,N,N,2,N,00,N
20231129,150744,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-50,5,-2.19,1343257155,598409,129.80,2275,2280,2225,2970,1600,2285,2244.71,2.82,-51883,-43125,2331,2307,2286,2262,2241,2320,2275,1004,685,500,1640,5,1,200771551,4487,-3.38,7.10,12,0.30,-661.00,315.00,3800,20230420,-41.18,1790,20221129,24.86,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1790,24.86,20221129,0.00,N,091810,500,1003 억,,2831463,N,N,2,N,00,N
20231129,140740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-45,5,-1.97,1184399645,527514,114.43,2275,2280,2225,2970,1600,2285,2245.24,2.83,-46545,-34226,2331,2307,2286,2262,2241,2320,2275,1004,685,500,1640,5,1,200771551,4497,-3.39,7.11,12,0.26,-661.00,315.00,3800,20230420,-41.05,1790,20221129,25.14,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1790,25.14,20221129,0.00,N,091810,500,1003 억,,2836801,N,N,2,N,00,N
20231129,130741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-45,5,-1.97,1087635805,484279,105.05,2275,2280,2225,2970,1600,2285,2245.88,2.84,-32617,-20298,2331,2307,2286,2262,2241,2320,2275,1004,685,500,1640,5,1,200771551,4497,-3.39,7.11,12,0.24,-661.00,315.00,3800,20230420,-41.05,1790,20221129,25.14,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1790,25.14,20221129,0.00,N,091810,500,1003 억,,2850729,N,N,2,N,00,N
20231129,120742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2225,-60,5,-2.63,1001418455,445727,96.69,2275,2280,2225,2970,1600,2285,2246.70,2.85,-20598,-8279,2331,2307,2286,2262,2241,2320,2275,1004,685,500,1640,5,1,200771551,4467,-3.37,7.06,12,0.22,-661.00,315.00,3800,20230420,-41.45,1790,20221129,24.30,3800,-41.45,20230420,1955,13.81,20231024,3800,-41.45,20230420,1790,24.30,20221129,0.00,N,091810,500,1003 억,,2862748,N,N,2,N,00,N
20231129,110742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-45,5,-1.97,663069945,294175,63.81,2275,2280,2225,2970,1600,2285,2253.99,2.86,-13850,-1531,2331,2307,2286,2262,2241,2320,2275,1004,685,500,1640,5,1,200771551,4497,-3.39,7.11,12,0.15,-661.00,315.00,3800,20230420,-41.05,1790,20221129,25.14,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1790,25.14,20221129,0.00,N,091810,500,1003 억,,2869496,N,N,2,N,00,N
20231129,100740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,-15,5,-0.66,210996840,93075,20.19,2275,2280,2260,2970,1600,2285,2266.95,2.87,-4488,-449,2331,2307,2286,2262,2241,2320,2275,1004,685,500,1640,5,1,200771551,4558,-3.43,7.21,12,0.05,-661.00,315.00,3800,20230420,-40.26,1790,20221129,26.82,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1790,26.82,20221129,0.00,N,091810,500,1003 억,,2878858,N,N,2,N,00,N
20231129,090737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,-5,5,-0.22,45871785,20200,4.38,2275,2280,2260,2970,1600,2285,2270.85,2.87,-2111,-2111,2331,2307,2286,2262,2241,2320,2275,1004,685,500,1640,5,1,200771551,4578,-3.45,7.24,12,0.01,-661.00,315.00,3800,20230420,-40.00,1790,20221129,27.37,3800,-40.00,20230420,1955,16.62,20231024,3800,-40.00,20230420,1790,27.37,20221129,0.00,N,091810,500,1003 억,,2881235,N,N,2,N,00,N
20231128,160739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-5,5,-0.22,1050636130,460234,80.12,2275,2310,2265,2975,1605,2290,2282.83,2.87,-46469,-46390,2353,2321,2298,2266,2243,2310,2255,1004,685,500,1640,5,1,200771551,4588,-3.46,7.25,12,0.23,-661.00,315.00,3800,20230420,-39.87,1790,20221129,27.65,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1790,27.65,20221129,0.00,N,091810,500,1003 억,,2883346,N,N,2,N,00,N
20231128,150651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-15,5,-0.66,1022440990,447888,77.97,2275,2310,2265,2975,1605,2290,2282.81,2.88,-42412,-42427,2353,2321,2298,2266,2243,2310,2255,1004,685,500,1640,5,1,200771551,4568,-3.44,7.22,12,0.22,-661.00,315.00,3800,20230420,-40.13,1790,20221129,27.09,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1790,27.09,20221129,0.00,N,091810,500,1003 억,,2887403,N,N,927,N,00,N
20231128,140738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,-25,5,-1.09,955908840,418622,72.87,2275,2310,2265,2975,1605,2290,2283.47,2.89,-31325,-31340,2353,2321,2298,2266,2243,2310,2255,1004,685,500,1640,5,1,200771551,4547,-3.43,7.19,12,0.21,-661.00,315.00,3800,20230420,-40.39,1790,20221129,26.54,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1790,26.54,20221129,0.00,N,091810,500,1003 억,,2898490,N,N,927,N,00,N
20231128,130734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-5,5,-0.22,680603920,297501,51.79,2275,2310,2275,2975,1605,2290,2287.74,2.87,-46620,-48488,2353,2321,2298,2266,2243,2310,2255,1004,685,500,1640,5,1,200771551,4588,-3.46,7.25,12,0.15,-661.00,315.00,3800,20230420,-39.87,1790,20221129,27.65,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1790,27.65,20221129,0.00,N,091810,500,1003 억,,2883195,N,N,927,N,00,N
20231128,120738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-5,5,-0.22,584989195,255632,44.50,2275,2310,2275,2975,1605,2290,2288.40,2.89,-31371,-31386,2353,2321,2298,2266,2243,2310,2255,1004,685,500,1640,5,1,200771551,4588,-3.46,7.25,12,0.13,-661.00,315.00,3800,20230420,-39.87,1790,20221129,27.65,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1790,27.65,20221129,0.00,N,091810,500,1003 억,,2898444,N,N,927,N,00,N
20231128,110736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,0,3,0.00,346950910,151534,26.38,2275,2310,2275,2975,1605,2290,2289.59,2.90,-19598,-19613,2353,2321,2298,2266,2243,2310,2255,1004,685,500,1640,5,1,200771551,4598,-3.46,7.27,12,0.08,-661.00,315.00,3800,20230420,-39.74,1790,20221129,27.93,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1790,27.93,20221129,0.00,N,091810,500,1003 억,,2910217,N,N,927,N,00,N
20231128,100736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,10,2,0.44,285484735,124723,21.71,2275,2310,2275,2975,1605,2290,2288.95,2.90,-21982,-21997,2353,2321,2298,2266,2243,2310,2255,1004,685,500,1640,5,1,200771551,4618,-3.48,7.30,12,0.06,-661.00,315.00,3800,20230420,-39.47,1790,20221129,28.49,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1790,28.49,20221129,0.00,N,091810,500,1003 억,,2907833,N,N,927,N,00,N
20231128,090734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,5,2,0.22,32615210,14287,2.49,2275,2300,2275,2975,1605,2290,2282.86,2.92,1914,1913,2353,2321,2298,2266,2243,2310,2255,1004,685,500,1640,5,1,200771551,4608,-3.47,7.29,12,0.01,-661.00,315.00,3800,20230420,-39.61,1790,20221129,28.21,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1790,28.21,20221129,0.00,N,091810,500,1003 억,,2931729,N,N,927,N,00,N
20231127,160733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,-10,5,-0.43,1304900615,568824,136.61,2305,2330,2275,2990,1610,2300,2294.04,2.92,-112771,-112823,2360,2330,2315,2285,2270,2322,2277,1004,690,500,1650,5,1,200771551,4598,-3.46,7.27,12,0.28,-661.00,315.00,3800,20230420,-39.74,1790,20221123,27.93,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1790,27.93,20221129,0.00,N,091810,500,1003 억,,2929615,N,N,927,N,00,N
20231127,150734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,-5,5,-0.22,1225573450,534116,128.27,2305,2330,2275,2990,1610,2300,2294.58,2.92,-112265,-112389,2360,2330,2315,2285,2270,2322,2277,1004,690,500,1650,5,1,200771551,4608,-3.47,7.29,12,0.27,-661.00,315.00,3800,20230420,-39.61,1790,20221123,28.21,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1790,28.21,20221129,0.00,N,091810,500,1003 억,,2930121,N,N,606,N,00,N
20231127,140739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-15,5,-0.65,1054710625,459359,110.32,2305,2330,2280,2990,1610,2300,2296.05,2.92,-108595,-108655,2360,2330,2315,2285,2270,2322,2277,1004,690,500,1650,5,1,200771551,4588,-3.46,7.25,12,0.23,-661.00,315.00,3800,20230420,-39.87,1790,20221123,27.65,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1790,27.65,20221129,0.00,N,091810,500,1003 억,,2933791,N,N,606,N,00,N
20231127,130737,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-15,5,-0.65,942288125,410096,98.49,2305,2330,2280,2990,1610,2300,2297.73,2.93,-101706,-101766,2360,2330,2315,2285,2270,2322,2277,1004,690,500,1650,5,1,200771551,4588,-3.46,7.25,12,0.20,-661.00,315.00,3800,20230420,-39.87,1790,20221123,27.65,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1790,27.65,20221129,0.00,N,091810,500,1003 억,,2940680,N,N,606,N,00,N
20231127,120739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,-5,5,-0.22,777690370,338129,81.20,2305,2330,2285,2990,1610,2300,2299.98,2.97,-64500,-64560,2360,2330,2315,2285,2270,2322,2277,1004,690,500,1650,5,1,200771551,4608,-3.47,7.29,12,0.17,-661.00,315.00,3800,20230420,-39.61,1790,20221123,28.21,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1790,28.21,20221129,0.00,N,091810,500,1003 억,,2977886,N,N,606,N,00,N
20231127,110727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,-5,5,-0.22,726570790,315857,75.85,2305,2330,2285,2990,1610,2300,2300.32,2.97,-63077,-63105,2360,2330,2315,2285,2270,2322,2277,1004,690,500,1650,5,1,200771551,4608,-3.47,7.29,12,0.16,-661.00,315.00,3800,20230420,-39.61,1790,20221123,28.21,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1790,28.21,20221129,0.00,N,091810,500,1003 억,,2979309,N,N,606,N,00,N
20231127,100726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,-5,5,-0.22,594945890,258456,62.07,2305,2330,2285,2990,1610,2300,2301.92,2.97,-57635,-57631,2360,2330,2315,2285,2270,2322,2277,1004,690,500,1650,5,1,200771551,4608,-3.47,7.29,12,0.13,-661.00,315.00,3800,20230420,-39.61,1790,20221123,28.21,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1790,28.21,20221129,0.00,N,091810,500,1003 억,,2984751,N,N,606,N,00,N
20231127,090729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,10,2,0.43,131698420,56927,13.67,2305,2330,2295,2990,1610,2300,2313.46,3.02,-8020,-7948,2360,2330,2315,2285,2270,2322,2277,1004,690,500,1650,5,1,200771551,4638,-3.49,7.33,12,0.03,-661.00,315.00,3800,20230420,-39.21,1790,20221123,29.05,3800,-39.21,20230420,1955,18.16,20231024,3800,-39.21,20230420,1790,29.05,20221129,0.00,N,091810,500,1003 억,,3034366,N,N,606,N,00,N
20231124,160722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,-15,5,-0.65,926738100,400439,47.83,2340,2345,2300,3005,1625,2315,2314.51,3.03,-63519,-63433,2398,2356,2323,2281,2248,2377,2302,1004,690,500,1660,5,1,200771551,4618,-3.48,7.30,12,0.20,-661.00,315.00,3800,20230420,-39.47,1760,20221122,30.68,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1790,28.49,20221129,0.00,N,091810,500,1003 억,,3042386,N,N,606,N,00,N
20231124,150730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2315,0,3,0.00,835490000,360822,43.10,2340,2345,2300,3005,1625,2315,2315.52,3.03,-60381,-60589,2398,2356,2323,2281,2248,2377,2302,1004,690,500,1660,5,1,200771551,4648,-3.50,7.35,12,0.18,-661.00,315.00,3800,20230420,-39.08,1760,20221122,31.53,3800,-39.08,20230420,1955,18.41,20231024,3800,-39.08,20230420,1790,29.33,20221129,0.00,N,091810,500,1003 억,,3045524,N,N,690,N,00,N
20231124,140732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,-5,5,-0.22,723025480,312125,37.28,2340,2345,2300,3005,1625,2315,2316.46,3.04,-52882,-52603,2398,2356,2323,2281,2248,2377,2302,1004,690,500,1660,5,1,200771551,4638,-3.49,7.33,12,0.16,-661.00,315.00,3800,20230420,-39.21,1760,20221122,31.25,3800,-39.21,20230420,1955,18.16,20231024,3800,-39.21,20230420,1790,29.05,20221129,0.00,N,091810,500,1003 억,,3053023,N,N,690,N,00,N
20231124,130727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2305,-10,5,-0.43,624676150,269407,32.18,2340,2345,2300,3005,1625,2315,2318.72,3.05,-40370,-40291,2398,2356,2323,2281,2248,2377,2302,1004,690,500,1660,5,1,200771551,4628,-3.49,7.32,12,0.13,-661.00,315.00,3800,20230420,-39.34,1760,20221122,30.97,3800,-39.34,20230420,1955,17.90,20231024,3800,-39.34,20230420,1790,28.77,20221129,0.00,N,091810,500,1003 억,,3065535,N,N,690,N,00,N
20231124,120732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2305,-10,5,-0.43,511380555,220246,26.31,2340,2345,2300,3005,1625,2315,2321.88,3.06,-39007,-39083,2398,2356,2323,2281,2248,2377,2302,1004,690,500,1660,5,1,200771551,4628,-3.49,7.32,12,0.11,-661.00,315.00,3800,20230420,-39.34,1760,20221122,30.97,3800,-39.34,20230420,1955,17.90,20231024,3800,-39.34,20230420,1790,28.77,20221129,0.00,N,091810,500,1003 억,,3066898,N,N,690,N,00,N
20231124,110727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,10,2,0.43,314004260,134950,16.12,2340,2345,2315,3005,1625,2315,2326.87,3.06,-33277,-33191,2398,2356,2323,2281,2248,2377,2302,1004,690,500,1660,5,1,200771551,4668,-3.52,7.38,12,0.07,-661.00,315.00,3800,20230420,-38.82,1760,20221122,32.10,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1790,29.89,20221129,0.00,N,091810,500,1003 억,,3072628,N,N,690,N,00,N
20231124,100727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2330,15,2,0.65,265931875,114279,13.65,2340,2345,2315,3005,1625,2315,2327.10,3.07,-24419,-24365,2398,2356,2323,2281,2248,2377,2302,1004,690,500,1660,5,1,200771551,4678,-3.52,7.40,12,0.06,-661.00,315.00,3800,20230420,-38.68,1760,20221122,32.39,3800,-38.68,20230420,1955,19.18,20231024,3800,-38.68,20230420,1790,30.17,20221129,0.00,N,091810,500,1003 억,,3081486,N,N,690,N,00,N
20231124,090726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,25,2,1.08,62556740,26812,3.20,2340,2345,2320,3005,1625,2315,2333.57,3.08,-13992,-13992,2398,2356,2323,2281,2248,2377,2302,1004,690,500,1660,5,1,200771551,4698,-3.54,7.43,12,0.01,-661.00,315.00,3800,20230420,-38.42,1760,20221122,32.95,3800,-38.42,20230420,1955,19.69,20231024,3800,-38.42,20230420,1790,30.73,20221129,0.00,N,091810,500,1003 억,,3091913,N,N,690,N,00,N
20231123,160718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2315,40,2,1.76,1952019305,835485,129.09,2290,2365,2290,2955,1595,2275,2336.43,3.09,-4504,1558,2341,2307,2291,2257,2241,2300,2250,1004,680,500,1630,5,1,200771551,4648,-3.50,7.35,12,0.42,-661.00,315.00,3800,20230420,-39.08,1760,20221122,31.53,3800,-39.08,20230420,1955,18.41,20231024,3800,-39.08,20230420,1790,29.33,20221123,0.00,N,091810,500,1003 억,,3104120,N,N,690,N,00,N
20231123,150742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2315,40,2,1.76,1887809375,807720,124.80,2290,2365,2290,2955,1595,2275,2337.21,3.08,-15493,-10944,2341,2307,2291,2257,2241,2300,2250,1004,680,500,1630,5,1,200771551,4648,-3.50,7.35,12,0.40,-661.00,315.00,3800,20230420,-39.08,1760,20221122,31.53,3800,-39.08,20230420,1955,18.41,20231024,3800,-39.08,20230420,1790,29.33,20221123,0.00,N,091810,500,1003 억,,3093131,N,N,207,N,00,N
20231123,140739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,65,2,2.86,1660861595,710385,109.76,2290,2365,2290,2955,1595,2275,2337.97,3.10,5859,9964,2341,2307,2291,2257,2241,2300,2250,1004,680,500,1630,5,1,200771551,4698,-3.54,7.43,12,0.35,-661.00,315.00,3800,20230420,-38.42,1760,20221122,32.95,3800,-38.42,20230420,1955,19.69,20231024,3800,-38.42,20230420,1790,30.73,20221123,0.00,N,091810,500,1003 억,,3114483,N,N,207,N,00,N
20231123,130738,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2355,80,2,3.52,1408767780,602636,93.12,2290,2365,2290,2955,1595,2275,2337.68,3.14,45957,49858,2341,2307,2291,2257,2241,2300,2250,1004,680,500,1630,5,1,200771551,4728,-3.56,7.48,12,0.30,-661.00,315.00,3800,20230420,-38.03,1760,20221122,33.81,3800,-38.03,20230420,1955,20.46,20231024,3800,-38.03,20230420,1790,31.56,20221123,0.00,N,091810,500,1003 억,,3154581,N,N,207,N,00,N
20231123,120729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2360,85,2,3.74,1250538460,535418,82.73,2290,2365,2290,2955,1595,2275,2335.63,3.15,51621,55473,2341,2307,2291,2257,2241,2300,2250,1004,680,500,1630,5,1,200771551,4738,-3.57,7.49,12,0.27,-661.00,315.00,3800,20230420,-37.89,1760,20221122,34.09,3800,-37.89,20230420,1955,20.72,20231024,3800,-37.89,20230420,1790,31.84,20221123,0.00,N,091810,500,1003 억,,3160245,N,N,207,N,00,N
20231123,110746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2360,85,2,3.74,1056933695,453323,70.05,2290,2365,2290,2955,1595,2275,2331.52,3.15,50007,54099,2341,2307,2291,2257,2241,2300,2250,1004,680,500,1630,5,1,200771551,4738,-3.57,7.49,12,0.23,-661.00,315.00,3800,20230420,-37.89,1760,20221122,34.09,3800,-37.89,20230420,1955,20.72,20231024,3800,-37.89,20230420,1790,31.84,20221123,0.00,N,091810,500,1003 억,,3158631,N,N,207,N,00,N
20231123,100730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,65,2,2.86,706781365,304424,47.04,2290,2345,2290,2955,1595,2275,2321.70,3.17,71087,69257,2341,2307,2291,2257,2241,2300,2250,1004,680,500,1630,5,1,200771551,4698,-3.54,7.43,12,0.15,-661.00,315.00,3800,20230420,-38.42,1760,20221122,32.95,3800,-38.42,20230420,1955,19.69,20231024,3800,-38.42,20230420,1790,30.73,20221123,0.00,N,091810,500,1003 억,,3179711,N,N,207,N,00,N
20231123,090726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,35,2,1.54,280904440,121282,18.74,2290,2335,2290,2955,1595,2275,2316.13,3.08,-16682,-21702,2341,2307,2291,2257,2241,2300,2250,1004,680,500,1630,5,1,200771551,4638,-3.49,7.33,12,0.06,-661.00,315.00,3800,20230420,-39.21,1760,20221122,31.25,3800,-39.21,20230420,1955,18.16,20231024,3800,-39.21,20230420,1790,29.05,20221123,0.00,N,091810,500,1003 억,,3091942,N,N,207,N,00,N
20231122,160701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,-65,5,-2.78,1476962020,645253,60.51,2305,2325,2275,3040,1640,2340,2288.99,3.10,-90407,-90535,2466,2402,2351,2287,2236,2377,2262,1004,700,500,1680,5,1,200771551,4568,-3.44,7.22,12,0.32,-661.00,315.00,3800,20230420,-40.13,1760,20221122,29.26,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1760,29.26,20221122,0.00,N,091810,500,1003 억,,3108619,N,N,207,N,00,N
20231122,150714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-55,5,-2.35,1366067480,596579,55.94,2305,2325,2275,3040,1640,2340,2289.83,3.10,-90152,-90463,2466,2402,2351,2287,2236,2377,2262,1004,700,500,1680,5,1,200771551,4588,-3.46,7.25,12,0.30,-661.00,315.00,3800,20230420,-39.87,1760,20221122,29.83,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1760,29.83,20221122,0.00,N,091810,500,1003 억,,3108874,N,N,3521,N,00,N
20231122,140707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,-55,5,-2.35,1087220460,474329,44.48,2305,2325,2280,3040,1640,2340,2292.12,3.12,-70210,-70481,2466,2402,2351,2287,2236,2377,2262,1004,700,500,1680,5,1,200771551,4588,-3.46,7.25,12,0.24,-661.00,315.00,3800,20230420,-39.87,1760,20221122,29.83,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1760,29.83,20221122,0.00,N,091810,500,1003 억,,3128816,N,N,3521,N,00,N
20231122,130733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,-50,5,-2.14,930970625,406035,38.08,2305,2325,2280,3040,1640,2340,2292.83,3.12,-63057,-63086,2466,2402,2351,2287,2236,2377,2262,1004,700,500,1680,5,1,200771551,4598,-3.46,7.27,12,0.20,-661.00,315.00,3800,20230420,-39.74,1760,20221122,30.11,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1760,30.11,20221122,0.00,N,091810,500,1003 억,,3135969,N,N,3521,N,00,N
20231122,120736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,-50,5,-2.14,677338250,295445,27.71,2305,2325,2280,3040,1640,2340,2292.60,3.13,-58718,-58944,2466,2402,2351,2287,2236,2377,2262,1004,700,500,1680,5,1,200771551,4598,-3.46,7.27,12,0.15,-661.00,315.00,3800,20230420,-39.74,1760,20221122,30.11,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1760,30.11,20221122,0.00,N,091810,500,1003 억,,3140308,N,N,3521,N,00,N
20231122,110808,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,-50,5,-2.14,579213680,252555,23.68,2305,2325,2280,3040,1640,2340,2293.42,3.15,-41488,-42182,2466,2402,2351,2287,2236,2377,2262,1004,700,500,1680,5,1,200771551,4598,-3.46,7.27,12,0.13,-661.00,315.00,3800,20230420,-39.74,1760,20221122,30.11,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1760,30.11,20221122,0.00,N,091810,500,1003 억,,3157538,N,N,3521,N,00,N
20231122,100747,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2295,-45,5,-1.92,418309635,182262,17.09,2305,2325,2280,3040,1640,2340,2295.10,3.15,-35155,-35184,2466,2402,2351,2287,2236,2377,2262,1004,700,500,1680,5,1,200771551,4608,-3.47,7.29,12,0.09,-661.00,315.00,3800,20230420,-39.61,1760,20221122,30.40,3800,-39.61,20230420,1955,17.39,20231024,3800,-39.61,20230420,1760,30.40,20221122,0.00,N,091810,500,1003 억,,3163871,N,N,3521,N,00,N
20231122,090709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2305,-35,5,-1.50,60222450,26116,2.45,2305,2325,2300,3040,1640,2340,2305.96,3.18,-4071,-4103,2466,2402,2351,2287,2236,2377,2262,1004,700,500,1680,5,1,200771551,4628,-3.49,7.32,12,0.01,-661.00,315.00,3800,20230420,-39.34,1760,20221122,30.97,3800,-39.34,20230420,1955,17.90,20231024,3800,-39.34,20230420,1760,30.97,20221122,0.00,N,091810,500,1003 억,,3194955,N,N,3521,N,00,N
20231121,160712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-70,5,-2.90,2482034215,1061582,107.58,2415,2415,2300,3130,1690,2410,2337.91,3.19,-19631,-21573,2520,2465,2430,2375,2340,2447,2357,1004,720,500,1730,5,1,200771551,4698,-3.54,7.43,12,0.53,-661.00,315.00,3800,20230420,-38.42,1760,20221122,32.95,3800,-38.42,20230420,1955,19.69,20231024,3800,-38.42,20230420,1760,32.95,20221122,0.00,N,091810,500,1003 억,,3199017,N,N,3521,N,00,N
20231121,150711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-75,5,-3.11,2431357300,1039914,105.39,2415,2415,2300,3130,1690,2410,2337.89,3.19,-13474,-15318,2520,2465,2430,2375,2340,2447,2357,1004,720,500,1730,5,1,200771551,4688,-3.53,7.41,12,0.52,-661.00,315.00,3800,20230420,-38.55,1760,20221122,32.67,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1760,32.67,20221122,0.00,N,091810,500,1003 억,,3205174,N,N,0,N,00,N
20231121,140704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,-85,5,-3.53,2249762400,962141,97.51,2415,2415,2300,3130,1690,2410,2338.13,3.20,-2504,-2875,2520,2465,2430,2375,2340,2447,2357,1004,720,500,1730,5,1,200771551,4668,-3.52,7.38,12,0.48,-661.00,315.00,3800,20230420,-38.82,1760,20221122,32.10,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1760,32.10,20221122,0.00,N,091810,500,1003 억,,3216144,N,N,0,N,00,N
20231121,130659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-75,5,-3.11,2091299275,894217,90.62,2415,2415,2300,3130,1690,2410,2338.52,3.21,-1285,-1681,2520,2465,2430,2375,2340,2447,2357,1004,720,500,1730,5,1,200771551,4688,-3.53,7.41,12,0.45,-661.00,315.00,3800,20230420,-38.55,1760,20221122,32.67,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1760,32.67,20221122,0.00,N,091810,500,1003 억,,3217363,N,N,0,N,00,N
20231121,120657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,-70,5,-2.90,1860816270,795319,80.60,2415,2415,2300,3130,1690,2410,2339.52,3.21,6610,6710,2520,2465,2430,2375,2340,2447,2357,1004,720,500,1730,5,1,200771551,4698,-3.54,7.43,12,0.40,-661.00,315.00,3800,20230420,-38.42,1760,20221122,32.95,3800,-38.42,20230420,1955,19.69,20231024,3800,-38.42,20230420,1760,32.95,20221122,0.00,N,091810,500,1003 억,,3225258,N,N,0,N,00,N
20231121,110656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,-75,5,-3.11,1657685560,708401,71.79,2415,2415,2300,3130,1690,2410,2339.83,3.22,10455,11259,2520,2465,2430,2375,2340,2447,2357,1004,720,500,1730,5,1,200771551,4688,-3.53,7.41,12,0.35,-661.00,315.00,3800,20230420,-38.55,1760,20221122,32.67,3800,-38.55,20230420,1955,19.44,20231024,3800,-38.55,20230420,1760,32.67,20221122,0.00,N,091810,500,1003 억,,3229103,N,N,0,N,00,N
20231121,100640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2315,-95,5,-3.94,1350147615,575810,58.35,2415,2415,2300,3130,1690,2410,2344.54,3.20,-2632,-1604,2520,2465,2430,2375,2340,2447,2357,1004,720,500,1730,5,1,200771551,4648,-3.50,7.35,12,0.29,-661.00,315.00,3800,20230420,-39.08,1760,20221122,31.53,3800,-39.08,20230420,1955,18.41,20231024,3800,-39.08,20230420,1760,31.53,20221122,0.00,N,091810,500,1003 억,,3216016,N,N,0,N,00,N
20231121,090649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2360,-50,5,-2.07,294282415,123646,12.53,2415,2415,2355,3130,1690,2410,2379.51,3.18,-26915,-25965,2520,2465,2430,2375,2340,2447,2357,1004,720,500,1730,5,1,200771551,4738,-3.57,7.49,12,0.06,-661.00,315.00,3800,20230420,-37.89,1760,20221122,34.09,3800,-37.89,20230420,1955,20.72,20231024,3800,-37.89,20230420,1760,34.09,20221122,0.00,N,091810,500,1003 억,,3191733,N,N,0,N,00,N
20231120,160655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2410,-75,5,-3.02,2371119045,979282,33.76,2485,2485,2395,3230,1740,2485,2421.03,3.21,-259865,-275788,2595,2540,2440,2385,2285,2567,2412,1004,745,500,1780,5,1,200771551,4839,-3.65,7.65,12,0.49,-661.00,315.00,3800,20230420,-36.58,1760,20221122,36.93,3800,-36.58,20230420,1955,23.27,20231024,3800,-36.58,20230420,1760,36.93,20221122,0.00,N,091810,500,1003 억,,3218576,N,N,1120,N,00,N
20231120,150659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2415,-70,5,-2.82,2278154220,940728,32.43,2485,2485,2395,3230,1740,2485,2421.43,3.21,-255193,-265608,2595,2540,2440,2385,2285,2567,2412,1004,745,500,1780,5,1,200771551,4849,-3.65,7.67,12,0.47,-661.00,315.00,3800,20230420,-36.45,1760,20221122,37.22,3800,-36.45,20230420,1955,23.53,20231024,3800,-36.45,20230420,1760,37.22,20221122,0.00,N,091810,500,1003 억,,3223248,N,N,1120,N,00,N
20231120,140658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2415,-70,5,-2.82,2127449580,878250,30.27,2485,2485,2395,3230,1740,2485,2422.10,3.25,-217080,-227449,2595,2540,2440,2385,2285,2567,2412,1004,745,500,1780,5,1,200771551,4849,-3.65,7.67,12,0.44,-661.00,315.00,3800,20230420,-36.45,1760,20221122,37.22,3800,-36.45,20230420,1955,23.53,20231024,3800,-36.45,20230420,1760,37.22,20221122,0.00,N,091810,500,1003 억,,3261361,N,N,1120,N,00,N
20231120,130653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2420,-65,5,-2.62,1975562775,815464,28.11,2485,2485,2395,3230,1740,2485,2422.33,3.26,-205938,-207073,2595,2540,2440,2385,2285,2567,2412,1004,745,500,1780,5,1,200771551,4859,-3.66,7.68,12,0.41,-661.00,315.00,3800,20230420,-36.32,1760,20221122,37.50,3800,-36.32,20230420,1955,23.79,20231024,3800,-36.32,20230420,1760,37.50,20221122,0.00,N,091810,500,1003 억,,3272503,N,N,1120,N,00,N
20231120,120655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2410,-75,5,-3.02,1843101010,760613,26.22,2485,2485,2395,3230,1740,2485,2422.86,3.27,-197604,-198739,2595,2540,2440,2385,2285,2567,2412,1004,745,500,1780,5,1,200771551,4839,-3.65,7.65,12,0.38,-661.00,315.00,3800,20230420,-36.58,1760,20221122,36.93,3800,-36.58,20230420,1955,23.27,20231024,3800,-36.58,20230420,1760,36.93,20221122,0.00,N,091810,500,1003 억,,3280837,N,N,1120,N,00,N
20231120,110654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2420,-65,5,-2.62,1610989080,664377,22.90,2485,2485,2395,3230,1740,2485,2424.46,3.28,-188394,-189529,2595,2540,2440,2385,2285,2567,2412,1004,745,500,1780,5,1,200771551,4859,-3.66,7.68,12,0.33,-661.00,315.00,3800,20230420,-36.32,1760,20221122,37.50,3800,-36.32,20230420,1955,23.79,20231024,3800,-36.32,20230420,1760,37.50,20221122,0.00,N,091810,500,1003 억,,3290047,N,N,1120,N,00,N
20231120,100651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2415,-70,5,-2.82,1179624170,485146,16.72,2485,2485,2400,3230,1740,2485,2431.05,3.32,-143804,-144907,2595,2540,2440,2385,2285,2567,2412,1004,745,500,1780,5,1,200771551,4849,-3.65,7.67,12,0.24,-661.00,315.00,3800,20230420,-36.45,1760,20221122,37.22,3800,-36.45,20230420,1955,23.53,20231024,3800,-36.45,20230420,1760,37.22,20221122,0.00,N,091810,500,1003 억,,3334637,N,N,1120,N,00,N
20231120,090657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2450,-35,5,-1.41,339302685,138196,4.76,2485,2485,2420,3230,1740,2485,2454.37,3.41,-53433,-54564,2595,2540,2440,2385,2285,2567,2412,1004,745,500,1780,5,1,200771551,4919,-3.71,7.78,12,0.07,-661.00,315.00,3800,20230420,-35.53,1760,20221122,39.20,3800,-35.53,20230420,1955,25.32,20231024,3800,-35.53,20230420,1760,39.20,20221122,0.00,N,091810,500,1003 억,,3425008,N,N,1120,N,00,N
20231117,160711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2485,170,2,7.34,6992282180,2882220,529.06,2360,2495,2340,3005,1625,2315,2425.77,3.45,225484,234658,2378,2346,2298,2266,2218,2362,2282,1004,690,500,1660,5,1,200771551,4989,-3.76,7.89,12,1.44,-661.00,315.00,3800,20230420,-34.61,1715,20221115,44.90,3800,-34.61,20230420,1955,27.11,20231024,3800,-34.61,20230420,1760,41.19,20221122,0.00,N,091810,500,1003 억,,3464482,N,N,1120,N,00,N
20231117,150715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2480,165,2,7.13,6580727825,2716229,498.59,2360,2495,2340,3005,1625,2315,2422.74,3.48,250785,248965,2378,2346,2298,2266,2218,2362,2282,1004,690,500,1660,5,1,200771551,4979,-3.75,7.87,12,1.35,-661.00,315.00,3800,20230420,-34.74,1715,20221115,44.61,3800,-34.74,20230420,1955,26.85,20231024,3800,-34.74,20230420,1760,40.91,20221122,0.00,N,091810,500,1003 억,,3489783,N,N,1279,N,00,N
20231117,140712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2450,135,2,5.83,5088654010,2112229,387.72,2360,2450,2340,3005,1625,2315,2409.14,3.43,204548,200368,2378,2346,2298,2266,2218,2362,2282,1004,690,500,1660,5,1,200771551,4919,-3.71,7.78,12,1.05,-661.00,315.00,3800,20230420,-35.53,1715,20221115,42.86,3800,-35.53,20230420,1955,25.32,20231024,3800,-35.53,20230420,1760,39.20,20221122,0.00,N,091810,500,1003 억,,3443546,N,N,1279,N,00,N
20231117,130711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2420,105,2,4.54,4581968505,1903607,349.43,2360,2450,2340,3005,1625,2315,2406.99,3.37,144446,145527,2378,2346,2298,2266,2218,2362,2282,1004,690,500,1660,5,1,200771551,4859,-3.66,7.68,12,0.95,-661.00,315.00,3800,20230420,-36.32,1715,20221115,41.11,3800,-36.32,20230420,1955,23.79,20231024,3800,-36.32,20230420,1760,37.50,20221122,0.00,N,091810,500,1003 억,,3383444,N,N,1279,N,00,N
20231117,120712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2410,95,2,4.10,4221662905,1753850,321.94,2360,2450,2340,3005,1625,2315,2407.08,3.41,183849,185137,2378,2346,2298,2266,2218,2362,2282,1004,690,500,1660,5,1,200771551,4839,-3.65,7.65,12,0.87,-661.00,315.00,3800,20230420,-36.58,1715,20221115,40.52,3800,-36.58,20230420,1955,23.27,20231024,3800,-36.58,20230420,1760,36.93,20221122,0.00,N,091810,500,1003 억,,3422847,N,N,1279,N,00,N
20231117,110714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2430,115,2,4.97,3456395795,1439161,264.17,2360,2440,2340,3005,1625,2315,2401.67,3.43,206476,207196,2378,2346,2298,2266,2218,2362,2282,1004,690,500,1660,5,1,200771551,4879,-3.68,7.71,12,0.72,-661.00,315.00,3800,20230420,-36.05,1715,20221115,41.69,3800,-36.05,20230420,1955,24.30,20231024,3800,-36.05,20230420,1760,38.07,20221122,0.00,N,091810,500,1003 억,,3445474,N,N,1279,N,00,N
20231117,100712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2425,110,2,4.75,2672435285,1115871,204.83,2360,2430,2340,3005,1625,2315,2394.93,3.34,112407,113055,2378,2346,2298,2266,2218,2362,2282,1004,690,500,1660,5,1,200771551,4869,-3.67,7.70,12,0.56,-661.00,315.00,3800,20230420,-36.18,1715,20221115,41.40,3800,-36.18,20230420,1955,24.04,20231024,3800,-36.18,20230420,1760,37.78,20221122,0.00,N,091810,500,1003 억,,3351405,N,N,1279,N,00,N
20231117,090714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2370,55,2,2.38,547381150,229729,42.17,2360,2425,2340,3005,1625,2315,2382.73,3.23,-778,-30,2378,2346,2298,2266,2218,2362,2282,1004,690,500,1660,5,1,200771551,4758,-3.59,7.52,12,0.11,-661.00,315.00,3800,20230420,-37.63,1715,20221115,38.19,3800,-37.63,20230420,1955,21.23,20231024,3800,-37.63,20230420,1760,34.66,20221122,0.00,N,091810,500,1003 억,,3238220,N,N,1279,N,00,N
20231116,160713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,50,2,2.20,1203433055,522280,90.48,2275,2330,2250,2955,1595,2275,2304.19,3.23,124469,118385,2328,2301,2278,2251,2228,2315,2265,1004,680,500,1630,5,1,200771551,4668,-3.52,7.38,12,0.26,-661.00,315.00,3800,20230420,-38.82,1715,20221115,35.57,3800,-38.82,20230420,1955,18.93,20231024,3800,-38.82,20230420,1760,32.10,20221122,0.00,N,091810,500,1003 억,,3238017,N,N,20320,N,00,N
20231116,150709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2320,45,2,1.98,1128910240,490157,84.92,2275,2330,2250,2955,1595,2275,2303.16,3.23,126760,122186,2328,2301,2278,2251,2228,2315,2265,1004,680,500,1630,5,1,200771551,4658,-3.51,7.37,12,0.24,-661.00,315.00,3800,20230420,-38.95,1715,20221115,35.28,3800,-38.95,20230420,1955,18.67,20231024,3800,-38.95,20230420,1760,31.82,20221122,0.00,N,091810,500,1003 억,,3240308,N,N,20320,N,00,N
20231116,140647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2320,45,2,1.98,971450265,422257,73.15,2275,2325,2250,2955,1595,2275,2300.61,3.23,126445,122822,2328,2301,2278,2251,2228,2315,2265,1004,680,500,1630,5,1,200771551,4658,-3.51,7.37,12,0.21,-661.00,315.00,3800,20230420,-38.95,1715,20221115,35.28,3800,-38.95,20230420,1955,18.67,20231024,3800,-38.95,20230420,1760,31.82,20221122,0.00,N,091810,500,1003 억,,3239993,N,N,20320,N,00,N
20231116,130707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,25,2,1.10,625892425,272499,47.21,2275,2320,2250,2955,1595,2275,2296.86,3.13,30172,25143,2328,2301,2278,2251,2228,2315,2265,1004,680,500,1630,5,1,200771551,4618,-3.48,7.30,12,0.14,-661.00,315.00,3800,20230420,-39.47,1715,20221115,34.11,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1760,30.68,20221122,0.00,N,091810,500,1003 억,,3143720,N,N,20320,N,00,N
20231116,120709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,25,2,1.10,554283295,241333,41.81,2275,2320,2250,2955,1595,2275,2296.76,3.12,22358,18205,2328,2301,2278,2251,2228,2315,2265,1004,680,500,1630,5,1,200771551,4618,-3.48,7.30,12,0.12,-661.00,315.00,3800,20230420,-39.47,1715,20221115,34.11,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1760,30.68,20221122,0.00,N,091810,500,1003 억,,3135906,N,N,20320,N,00,N
20231116,110707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,15,2,0.66,433288070,188594,32.67,2275,2320,2250,2955,1595,2275,2297.46,3.12,17978,14132,2328,2301,2278,2251,2228,2315,2265,1004,680,500,1630,5,1,200771551,4598,-3.46,7.27,12,0.09,-661.00,315.00,3800,20230420,-39.74,1715,20221115,33.53,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1760,30.11,20221122,0.00,N,091810,500,1003 억,,3131526,N,N,20320,N,00,N
20231116,100708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,15,2,0.66,28193940,12394,2.15,2275,2295,2250,2955,1595,2275,2274.81,3.10,-3973,-4492,2328,2301,2278,2251,2228,2315,2265,1004,680,500,1630,5,1,200771551,4598,-3.46,7.27,12,0.01,-661.00,315.00,3800,20230420,-39.74,1715,20221115,33.53,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1760,30.11,20221122,0.00,N,091810,500,1003 억,,3109575,N,N,20320,N,00,N
20231116,090709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,3.10,0,0,2328,2301,2278,2251,2228,2315,2265,1004,680,500,1630,5,1,200771551,4568,-3.44,7.22,12,0.00,-661.00,315.00,3800,20230420,-40.13,1715,20221115,32.65,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1760,29.26,20221122,0.00,N,091810,500,1003 억,,3113548,N,N,20320,N,00,N
20231115,160623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,55,2,2.48,1315550615,576540,144.75,2255,2305,2255,2885,1555,2220,2281.98,3.09,169957,179318,2286,2252,2211,2177,2136,2270,2195,1004,665,500,1590,5,1,200771551,4568,-3.44,7.22,12,0.29,-661.00,315.00,3800,20230420,-40.13,1715,20221115,32.65,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1715,32.65,20221115,0.00,N,091810,500,1003 억,,3105996,N,N,20320,N,00,N
20231115,150718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,60,2,2.70,1234191160,540786,135.77,2255,2305,2255,2885,1555,2220,2282.39,3.10,171027,173632,2286,2252,2211,2177,2136,2270,2195,1004,665,500,1590,5,1,200771551,4578,-3.45,7.24,12,0.27,-661.00,315.00,3800,20230420,-40.00,1715,20221115,32.94,3800,-40.00,20230420,1955,16.62,20231024,3800,-40.00,20230420,1715,32.94,20221115,0.00,N,091810,500,1003 억,,3107066,N,N,2162,N,00,N
20231115,140716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,65,2,2.93,1118717760,490189,123.07,2255,2305,2255,2885,1555,2220,2282.41,3.10,174862,178456,2286,2252,2211,2177,2136,2270,2195,1004,665,500,1590,5,1,200771551,4588,-3.46,7.25,12,0.24,-661.00,315.00,3800,20230420,-39.87,1715,20221115,33.24,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1715,33.24,20221115,0.00,N,091810,500,1003 억,,3110901,N,N,2162,N,00,N
20231115,130718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,65,2,2.93,1033143410,452725,113.66,2255,2305,2255,2885,1555,2220,2282.26,3.10,179491,182959,2286,2252,2211,2177,2136,2270,2195,1004,665,500,1590,5,1,200771551,4588,-3.46,7.25,12,0.23,-661.00,315.00,3800,20230420,-39.87,1715,20221115,33.24,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1715,33.24,20221115,0.00,N,091810,500,1003 억,,3115530,N,N,2162,N,00,N
20231115,120721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,65,2,2.93,985105350,431713,108.39,2255,2305,2255,2885,1555,2220,2282.07,3.11,180649,184188,2286,2252,2211,2177,2136,2270,2195,1004,665,500,1590,5,1,200771551,4588,-3.46,7.25,12,0.22,-661.00,315.00,3800,20230420,-39.87,1715,20221115,33.24,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1715,33.24,20221115,0.00,N,091810,500,1003 억,,3116688,N,N,2162,N,00,N
20231115,110727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,70,2,3.15,907368060,397724,99.86,2255,2305,2255,2885,1555,2220,2281.63,3.11,180620,184079,2286,2252,2211,2177,2136,2270,2195,1004,665,500,1590,5,1,200771551,4598,-3.46,7.27,12,0.20,-661.00,315.00,3800,20230420,-39.74,1715,20221115,33.53,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1715,33.53,20221115,0.00,N,091810,500,1003 억,,3116659,N,N,2162,N,00,N
20231115,100721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,65,2,2.93,685147360,300487,75.44,2255,2305,2255,2885,1555,2220,2280.42,3.06,139806,145387,2286,2252,2211,2177,2136,2270,2195,1004,665,500,1590,5,1,200771551,4588,-3.46,7.25,12,0.15,-661.00,315.00,3800,20230420,-39.87,1715,20221115,33.24,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1715,33.24,20221115,0.00,N,091810,500,1003 억,,3075845,N,N,2162,N,00,N
20231115,090713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,80,2,3.60,277370955,121923,30.61,2255,2305,2255,2885,1555,2220,2275.65,2.98,56373,59278,2286,2252,2211,2177,2136,2270,2195,1004,665,500,1590,5,1,200771551,4618,-3.48,7.30,12,0.06,-661.00,315.00,3800,20230420,-39.47,1715,20221115,34.11,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1715,34.11,20221115,0.00,N,091810,500,1003 억,,2992412,N,N,2162,N,00,N
20231114,160705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2220,20,2,0.91,840327560,380287,152.83,2180,2245,2170,2860,1540,2200,2209.72,2.93,62953,62321,2300,2250,2225,2175,2150,2237,2162,1004,660,500,1580,5,1,200771551,4457,-3.36,7.05,12,0.19,-661.00,315.00,3800,20230420,-41.58,1645,20221110,34.95,3800,-41.58,20230420,1955,13.55,20231024,3800,-41.58,20230420,1715,29.45,20221115,0.00,N,091810,500,1003 억,,2936039,N,N,2162,N,00,N
20231114,150707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2220,20,2,0.91,814316625,368574,148.12,2180,2245,2170,2860,1540,2200,2209.37,2.92,62526,62239,2300,2250,2225,2175,2150,2237,2162,1004,660,500,1580,5,1,200771551,4457,-3.36,7.05,12,0.18,-661.00,315.00,3800,20230420,-41.58,1645,20221110,34.95,3800,-41.58,20230420,1955,13.55,20231024,3800,-41.58,20230420,1715,29.45,20221115,0.00,N,091810,500,1003 억,,2935612,N,N,2618,N,00,N
20231114,140707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2215,15,2,0.68,714215200,323388,129.96,2180,2245,2170,2860,1540,2200,2208.54,2.92,52875,52765,2300,2250,2225,2175,2150,2237,2162,1004,660,500,1580,5,1,200771551,4447,-3.35,7.03,12,0.16,-661.00,315.00,3800,20230420,-41.71,1645,20221110,34.65,3800,-41.71,20230420,1955,13.30,20231024,3800,-41.71,20230420,1715,29.15,20221115,0.00,N,091810,500,1003 억,,2925961,N,N,2618,N,00,N
20231114,130708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2215,15,2,0.68,601487570,272583,109.54,2180,2245,2170,2860,1540,2200,2206.62,2.91,48376,50213,2300,2250,2225,2175,2150,2237,2162,1004,660,500,1580,5,1,200771551,4447,-3.35,7.03,12,0.14,-661.00,315.00,3800,20230420,-41.71,1645,20221110,34.65,3800,-41.71,20230420,1955,13.30,20231024,3800,-41.71,20230420,1715,29.15,20221115,0.00,N,091810,500,1003 억,,2921462,N,N,2618,N,00,N
20231114,120709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2210,10,2,0.45,514155505,232981,93.63,2180,2245,2170,2860,1540,2200,2206.86,2.90,39624,41461,2300,2250,2225,2175,2150,2237,2162,1004,660,500,1580,5,1,200771551,4437,-3.34,7.02,12,0.12,-661.00,315.00,3800,20230420,-41.84,1645,20221110,34.35,3800,-41.84,20230420,1955,13.04,20231024,3800,-41.84,20230420,1715,28.86,20221115,0.00,N,091810,500,1003 억,,2912710,N,N,2618,N,00,N
20231114,110716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2205,5,2,0.23,394051070,178383,71.69,2180,2245,2170,2860,1540,2200,2209.02,2.90,33076,34913,2300,2250,2225,2175,2150,2237,2162,1004,660,500,1580,5,1,200771551,4427,-3.34,7.00,12,0.09,-661.00,315.00,3800,20230420,-41.97,1645,20221110,34.04,3800,-41.97,20230420,1955,12.79,20231024,3800,-41.97,20230420,1715,28.57,20221115,0.00,N,091810,500,1003 억,,2906162,N,N,2618,N,00,N
20231114,100709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2225,25,2,1.14,182856135,82621,33.20,2180,2245,2180,2860,1540,2200,2213.20,2.89,27492,27492,2300,2250,2225,2175,2150,2237,2162,1004,660,500,1580,5,1,200771551,4467,-3.37,7.06,12,0.04,-661.00,315.00,3800,20230420,-41.45,1645,20221110,35.26,3800,-41.45,20230420,1955,13.81,20231024,3800,-41.45,20230420,1715,29.74,20221115,0.00,N,091810,500,1003 억,,2900578,N,N,2618,N,00,N
20231114,090702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2220,20,2,0.91,30702725,13891,5.58,2180,2245,2180,2860,1540,2200,2210.28,2.87,3319,3319,2300,2250,2225,2175,2150,2237,2162,1004,660,500,1580,5,1,200771551,4457,-3.36,7.05,12,0.01,-661.00,315.00,3800,20230420,-41.58,1645,20221110,34.95,3800,-41.58,20230420,1955,13.55,20231024,3800,-41.58,20230420,1715,29.45,20221115,0.00,N,091810,500,1003 억,,2876405,N,N,2618,N,00,N
20231113,160657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2200,-70,5,-3.08,553156620,247623,71.18,2260,2275,2200,2950,1590,2270,2233.89,2.86,-70105,-83616,2323,2296,2263,2236,2203,2280,2220,1004,680,500,1630,5,1,200771551,4417,-3.33,6.98,12,0.12,-661.00,315.00,3800,20230420,-42.11,1645,20221110,33.74,3800,-42.11,20230420,1955,12.53,20231024,3800,-42.11,20230420,1715,28.28,20221115,0.00,N,091810,500,1003 억,,2872266,N,N,2618,N,00,N
20231113,150656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2220,-50,5,-2.20,474508830,211999,60.94,2260,2275,2215,2950,1590,2270,2238.17,2.86,-67651,-74209,2323,2296,2263,2236,2203,2280,2220,1004,680,500,1630,5,1,200771551,4457,-3.36,7.05,12,0.11,-661.00,315.00,3800,20230420,-41.58,1645,20221110,34.95,3800,-41.58,20230420,1955,13.55,20231024,3800,-41.58,20230420,1715,29.45,20221115,0.00,N,091810,500,1003 억,,2874720,N,N,3,N,00,N
20231113,140654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2225,-45,5,-1.98,411485895,183626,52.79,2260,2275,2215,2950,1590,2270,2240.80,2.87,-58142,-61051,2323,2296,2263,2236,2203,2280,2220,1004,680,500,1630,5,1,200771551,4467,-3.37,7.06,12,0.09,-661.00,315.00,3800,20230420,-41.45,1645,20221110,35.26,3800,-41.45,20230420,1955,13.81,20231024,3800,-41.45,20230420,1715,29.74,20221115,0.00,N,091810,500,1003 억,,2884229,N,N,3,N,00,N
20231113,130653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2220,-50,5,-2.20,379434340,169195,48.64,2260,2275,2220,2950,1590,2270,2242.49,2.88,-53581,-54882,2323,2296,2263,2236,2203,2280,2220,1004,680,500,1630,5,1,200771551,4457,-3.36,7.05,12,0.08,-661.00,315.00,3800,20230420,-41.58,1645,20221110,34.95,3800,-41.58,20230420,1955,13.55,20231024,3800,-41.58,20230420,1715,29.45,20221115,0.00,N,091810,500,1003 억,,2888790,N,N,3,N,00,N
20231113,120653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-30,5,-1.32,310117275,138095,39.70,2260,2275,2225,2950,1590,2270,2245.58,2.89,-44562,-46177,2323,2296,2263,2236,2203,2280,2220,1004,680,500,1630,5,1,200771551,4497,-3.39,7.11,12,0.07,-661.00,315.00,3800,20230420,-41.05,1645,20221110,36.17,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1715,30.61,20221115,0.00,N,091810,500,1003 억,,2897809,N,N,3,N,00,N
20231113,110651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-25,5,-1.10,254816500,113414,32.60,2260,2275,2225,2950,1590,2270,2246.66,2.89,-39102,-41033,2323,2296,2263,2236,2203,2280,2220,1004,680,500,1630,5,1,200771551,4507,-3.40,7.13,12,0.06,-661.00,315.00,3800,20230420,-40.92,1645,20221110,36.47,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1715,30.90,20221115,0.00,N,091810,500,1003 억,,2903269,N,N,3,N,00,N
20231113,100650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,-10,5,-0.44,157817795,70136,20.16,2260,2275,2225,2950,1590,2270,2250.00,2.91,-18953,-18650,2323,2296,2263,2236,2203,2280,2220,1004,680,500,1630,5,1,200771551,4537,-3.42,7.17,12,0.03,-661.00,315.00,3800,20230420,-40.53,1645,20221110,37.39,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1715,31.78,20221115,0.00,N,091810,500,1003 억,,2923418,N,N,3,N,00,N
20231113,090655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,0,3,0.00,24511530,10835,3.11,2260,2270,2255,2950,1590,2270,2261.80,2.93,-4337,-4337,2323,2296,2263,2236,2203,2280,2220,1004,680,500,1630,5,1,200771551,4558,-3.43,7.21,12,0.01,-661.00,315.00,3800,20230420,-40.26,1645,20221110,37.99,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1715,32.36,20221115,0.00,N,091810,500,1003 억,,2938034,N,N,3,N,00,N
20231110,160711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,-40,5,-1.73,782982395,347527,69.22,2290,2290,2230,3000,1620,2310,2253.00,2.93,-135309,-136286,2436,2372,2311,2247,2186,2405,2280,1004,690,500,1660,5,1,200771551,4558,-3.43,7.21,12,0.17,-661.00,315.00,3800,20230420,-40.26,1600,20221108,41.88,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1645,37.99,20221110,0.00,N,091810,500,1003 억,,2942371,N,N,3,N,00,N
20231110,150705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2255,-55,5,-2.38,753289185,334417,66.61,2290,2290,2230,3000,1620,2310,2252.54,2.94,-130574,-130760,2436,2372,2311,2247,2186,2405,2280,1004,690,500,1660,5,1,200771551,4527,-3.41,7.16,12,0.17,-661.00,315.00,3800,20230420,-40.66,1600,20221108,40.94,3800,-40.66,20230420,1955,15.35,20231024,3800,-40.66,20230420,1645,37.08,20221110,0.00,N,091810,500,1003 억,,2947106,N,N,9,N,00,N
20231110,140658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-75,5,-3.25,650108485,288747,57.51,2290,2290,2230,3000,1620,2310,2251.48,2.95,-118783,-118969,2436,2372,2311,2247,2186,2405,2280,1004,690,500,1660,5,1,200771551,4487,-3.38,7.10,12,0.14,-661.00,315.00,3800,20230420,-41.18,1600,20221108,39.69,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1645,35.87,20221110,0.00,N,091810,500,1003 억,,2958897,N,N,9,N,00,N
20231110,130659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-75,5,-3.25,611359495,271425,54.06,2290,2290,2230,3000,1620,2310,2252.41,2.95,-114714,-115397,2436,2372,2311,2247,2186,2405,2280,1004,690,500,1660,5,1,200771551,4487,-3.38,7.10,12,0.14,-661.00,315.00,3800,20230420,-41.18,1600,20221108,39.69,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1645,35.87,20221110,0.00,N,091810,500,1003 억,,2962966,N,N,9,N,00,N
20231110,120701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-70,5,-3.03,550249635,244102,48.62,2290,2290,2230,3000,1620,2310,2254.18,2.97,-97292,-97720,2436,2372,2311,2247,2186,2405,2280,1004,690,500,1660,5,1,200771551,4497,-3.39,7.11,12,0.12,-661.00,315.00,3800,20230420,-41.05,1600,20221108,40.00,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1645,36.17,20221110,0.00,N,091810,500,1003 억,,2980388,N,N,9,N,00,N
20231110,110653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-70,5,-3.03,487080995,215920,43.01,2290,2290,2230,3000,1620,2310,2255.84,2.98,-91661,-91847,2436,2372,2311,2247,2186,2405,2280,1004,690,500,1660,5,1,200771551,4497,-3.39,7.11,12,0.11,-661.00,315.00,3800,20230420,-41.05,1600,20221108,40.00,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1645,36.17,20221110,0.00,N,091810,500,1003 억,,2986019,N,N,9,N,00,N
20231110,100700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-65,5,-2.81,370978900,164002,32.66,2290,2290,2235,3000,1620,2310,2262.04,2.98,-83576,-83762,2436,2372,2311,2247,2186,2405,2280,1004,690,500,1660,5,1,200771551,4507,-3.40,7.13,12,0.08,-661.00,315.00,3800,20230420,-40.92,1600,20221108,40.31,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1645,36.47,20221110,0.00,N,091810,500,1003 억,,2994104,N,N,9,N,00,N
20231110,090647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,-30,5,-1.30,53466470,23444,4.67,2290,2290,2270,3000,1620,2310,2280.60,3.07,1080,1081,2436,2372,2311,2247,2186,2405,2280,1004,690,500,1660,5,1,200771551,4578,-3.45,7.24,12,0.01,-661.00,315.00,3800,20230420,-40.00,1600,20221108,42.50,3800,-40.00,20230420,1955,16.62,20231024,3800,-40.00,20230420,1645,38.60,20221110,0.00,N,091810,500,1003 억,,3078760,N,N,9,N,00,N
20231109,160641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,55,2,2.44,1136168030,494697,116.01,2270,2375,2250,2930,1580,2255,2296.69,3.07,65782,63778,2335,2295,2275,2235,2215,2285,2225,1004,675,500,1620,5,1,200771551,4638,-3.49,7.33,12,0.25,-661.00,315.00,3800,20230420,-39.21,1585,20221107,45.74,3800,-39.21,20230420,1955,18.16,20231024,3800,-39.21,20230420,1645,40.43,20221110,0.00,N,091810,500,1003 억,,3077680,N,N,9,N,00,N
20231109,150642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2310,55,2,2.44,1090401145,474874,111.37,2270,2375,2250,2930,1580,2255,2296.19,3.06,62967,60157,2335,2295,2275,2235,2215,2285,2225,1004,675,500,1620,5,1,200771551,4638,-3.49,7.33,12,0.24,-661.00,315.00,3800,20230420,-39.21,1585,20221107,45.74,3800,-39.21,20230420,1955,18.16,20231024,3800,-39.21,20230420,1645,40.43,20221110,0.00,N,091810,500,1003 억,,3074865,N,N,16446,N,00,N
20231109,140639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2305,50,2,2.22,967242375,421470,98.84,2270,2375,2250,2930,1580,2255,2294.93,3.05,45410,43621,2335,2295,2275,2235,2215,2285,2225,1004,675,500,1620,5,1,200771551,4628,-3.49,7.32,12,0.21,-661.00,315.00,3800,20230420,-39.34,1585,20221107,45.43,3800,-39.34,20230420,1955,17.90,20231024,3800,-39.34,20230420,1645,40.12,20221110,0.00,N,091810,500,1003 억,,3057308,N,N,16446,N,00,N
20231109,130642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2290,35,2,1.55,556229530,243290,57.06,2270,2375,2250,2930,1580,2255,2286.28,2.99,-11897,-12367,2335,2295,2275,2235,2215,2285,2225,1004,675,500,1620,5,1,200771551,4598,-3.46,7.27,12,0.12,-661.00,315.00,3800,20230420,-39.74,1585,20221107,44.48,3800,-39.74,20230420,1955,17.14,20231024,3800,-39.74,20230420,1645,39.21,20221110,0.00,N,091810,500,1003 억,,3000001,N,N,16446,N,00,N
20231109,120646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2285,30,2,1.33,482400505,210984,49.48,2270,2375,2250,2930,1580,2255,2286.43,2.98,-18852,-19330,2335,2295,2275,2235,2215,2285,2225,1004,675,500,1620,5,1,200771551,4588,-3.46,7.25,12,0.11,-661.00,315.00,3800,20230420,-39.87,1585,20221107,44.16,3800,-39.87,20230420,1955,16.88,20231024,3800,-39.87,20230420,1645,38.91,20221110,0.00,N,091810,500,1003 억,,2993046,N,N,16446,N,00,N
20231109,110644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,25,2,1.11,427145060,186770,43.80,2270,2375,2250,2930,1580,2255,2287.01,2.99,-14194,-14478,2335,2295,2275,2235,2215,2285,2225,1004,675,500,1620,5,1,200771551,4578,-3.45,7.24,12,0.09,-661.00,315.00,3800,20230420,-40.00,1585,20221107,43.85,3800,-40.00,20230420,1955,16.62,20231024,3800,-40.00,20230420,1645,38.60,20221110,0.00,N,091810,500,1003 억,,2997704,N,N,16446,N,00,N
20231109,100640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,10,2,0.44,343662390,149950,35.17,2270,2375,2250,2930,1580,2255,2291.85,2.99,-7329,-6283,2335,2295,2275,2235,2215,2285,2225,1004,675,500,1620,5,1,200771551,4547,-3.43,7.19,12,0.07,-661.00,315.00,3800,20230420,-40.39,1585,20221107,42.90,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1645,37.69,20221110,0.00,N,091810,500,1003 억,,3004569,N,N,16446,N,00,N
20231109,090641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2300,45,2,2.00,160457215,69385,16.27,2270,2375,2265,2930,1580,2255,2312.56,3.00,-4905,-4900,2335,2295,2275,2235,2215,2285,2225,1004,675,500,1620,5,1,200771551,4618,-3.48,7.30,12,0.03,-661.00,315.00,3800,20230420,-39.47,1585,20221107,45.11,3800,-39.47,20230420,1955,17.65,20231024,3800,-39.47,20230420,1645,39.82,20221110,0.00,N,091810,500,1003 억,,3006993,N,N,16446,N,00,N
20231108,160636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2255,20,2,0.89,968681400,424429,116.24,2270,2315,2255,2905,1565,2235,2282.32,3.00,18408,25167,2288,2261,2233,2206,2178,2247,2192,1004,670,500,1600,5,1,200771551,4527,-3.41,7.16,12,0.21,-661.00,315.00,3800,20230420,-40.66,1555,20221104,45.02,3800,-40.66,20230420,1955,15.35,20231024,3800,-40.66,20230420,1600,40.94,20221108,0.00,N,091810,500,1003 억,,3011408,N,N,16446,N,00,N
20231108,150639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,25,2,1.12,906998175,397126,108.76,2270,2315,2255,2905,1565,2235,2283.91,3.00,18043,24305,2288,2261,2233,2206,2178,2247,2192,1004,670,500,1600,5,1,200771551,4537,-3.42,7.17,12,0.20,-661.00,315.00,3800,20230420,-40.53,1555,20221104,45.34,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1600,41.25,20221108,0.00,N,091810,500,1003 억,,3011043,N,N,23528,N,00,N
20231108,140636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2280,45,2,2.01,836110690,365786,100.18,2270,2315,2260,2905,1565,2235,2285.79,3.01,24607,31248,2288,2261,2233,2206,2178,2247,2192,1004,670,500,1600,5,1,200771551,4578,-3.45,7.24,12,0.18,-661.00,315.00,3800,20230420,-40.00,1555,20221104,46.62,3800,-40.00,20230420,1955,16.62,20231024,3800,-40.00,20230420,1600,42.50,20221108,0.00,N,091810,500,1003 억,,3017607,N,N,23528,N,00,N
20231108,130637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,30,2,1.34,788386940,344752,94.42,2270,2315,2265,2905,1565,2235,2286.82,3.02,34226,41591,2288,2261,2233,2206,2178,2247,2192,1004,670,500,1600,5,1,200771551,4547,-3.43,7.19,12,0.17,-661.00,315.00,3800,20230420,-40.39,1555,20221104,45.66,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1600,41.56,20221108,0.00,N,091810,500,1003 억,,3027226,N,N,23528,N,00,N
20231108,120632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,35,2,1.57,721900415,315523,86.41,2270,2315,2265,2905,1565,2235,2287.95,3.03,48522,55571,2288,2261,2233,2206,2178,2247,2192,1004,670,500,1600,5,1,200771551,4558,-3.43,7.21,12,0.16,-661.00,315.00,3800,20230420,-40.26,1555,20221104,45.98,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1600,41.88,20221108,0.00,N,091810,500,1003 억,,3041522,N,N,23528,N,00,N
20231108,110637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,40,2,1.79,679972610,297114,81.37,2270,2315,2265,2905,1565,2235,2288.59,3.04,56916,63593,2288,2261,2233,2206,2178,2247,2192,1004,670,500,1600,5,1,200771551,4568,-3.44,7.22,12,0.15,-661.00,315.00,3800,20230420,-40.13,1555,20221104,46.30,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1600,42.19,20221108,0.00,N,091810,500,1003 억,,3049916,N,N,23528,N,00,N
20231108,100637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2270,35,2,1.57,567871105,247726,67.84,2270,2315,2265,2905,1565,2235,2292.34,3.05,67896,74531,2288,2261,2233,2206,2178,2247,2192,1004,670,500,1600,5,1,200771551,4558,-3.43,7.21,12,0.12,-661.00,315.00,3800,20230420,-40.26,1555,20221104,45.98,3800,-40.26,20230420,1955,16.11,20231024,3800,-40.26,20230420,1600,41.88,20221108,0.00,N,091810,500,1003 억,,3060896,N,N,23528,N,00,N
20231108,090634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2275,40,2,1.79,82636415,36325,9.95,2270,2285,2265,2905,1565,2235,2274.92,2.99,9077,9077,2288,2261,2233,2206,2178,2247,2192,1004,670,500,1600,5,1,200771551,4568,-3.44,7.22,12,0.02,-661.00,315.00,3800,20230420,-40.13,1555,20221104,46.30,3800,-40.13,20230420,1955,16.37,20231024,3800,-40.13,20230420,1600,42.19,20221108,0.00,N,091810,500,1003 억,,3002077,N,N,23528,N,00,N
20231107,160637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-25,5,-1.11,814310125,364345,60.76,2260,2260,2205,2935,1585,2260,2235.00,2.98,-96410,-100942,2340,2300,2265,2225,2190,2282,2207,1004,675,500,1620,5,1,200771551,4487,-3.38,7.10,12,0.18,-661.00,315.00,3800,20230420,-41.18,1525,20221103,46.56,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1585,41.01,20221107,0.00,N,091810,500,1003 억,,2988404,N,N,23528,N,00,N
20231107,150636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,-15,5,-0.66,769376100,344256,57.41,2260,2260,2205,2935,1585,2260,2234.89,2.98,-95772,-104485,2340,2300,2265,2225,2190,2282,2207,1004,675,500,1620,5,1,200771551,4507,-3.40,7.13,12,0.17,-661.00,315.00,3800,20230420,-40.92,1525,20221103,47.21,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1585,41.64,20221107,0.00,N,091810,500,1003 억,,2989042,N,N,8012,N,00,N
20231107,140641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,-20,5,-0.88,710782340,318069,53.04,2260,2260,2205,2935,1585,2260,2234.68,2.97,-100029,-102707,2340,2300,2265,2225,2190,2282,2207,1004,675,500,1620,5,1,200771551,4497,-3.39,7.11,12,0.16,-661.00,315.00,3800,20230420,-41.05,1525,20221103,46.89,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1585,41.32,20221107,0.00,N,091810,500,1003 억,,2984785,N,N,8012,N,00,N
20231107,130639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2215,-45,5,-1.99,672654960,300994,50.19,2260,2260,2205,2935,1585,2260,2234.78,2.98,-96501,-96995,2340,2300,2265,2225,2190,2282,2207,1004,675,500,1620,5,1,200771551,4447,-3.35,7.03,12,0.15,-661.00,315.00,3800,20230420,-41.71,1525,20221103,45.25,3800,-41.71,20230420,1955,13.30,20231024,3800,-41.71,20230420,1585,39.75,20221107,0.00,N,091810,500,1003 억,,2988313,N,N,8012,N,00,N
20231107,120634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,-30,5,-1.33,402948215,179464,29.93,2260,2260,2220,2935,1585,2260,2245.29,3.06,-13654,-14085,2340,2300,2265,2225,2190,2282,2207,1004,675,500,1620,5,1,200771551,4477,-3.37,7.08,12,0.09,-661.00,315.00,3800,20230420,-41.32,1525,20221103,46.23,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1585,40.69,20221107,0.00,N,091810,500,1003 억,,3071160,N,N,8012,N,00,N
20231107,110635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2250,-10,5,-0.44,288954820,128543,21.44,2260,2260,2220,2935,1585,2260,2247.92,3.08,8133,7702,2340,2300,2265,2225,2190,2282,2207,1004,675,500,1620,5,1,200771551,4517,-3.40,7.14,12,0.06,-661.00,315.00,3800,20230420,-40.79,1525,20221103,47.54,3800,-40.79,20230420,1955,15.09,20231024,3800,-40.79,20230420,1585,41.96,20221107,0.00,N,091810,500,1003 억,,3092947,N,N,8012,N,00,N
20231107,100643,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2255,-5,5,-0.22,206281675,91840,15.32,2260,2260,2220,2935,1585,2260,2246.10,3.09,12748,12314,2340,2300,2265,2225,2190,2282,2207,1004,675,500,1620,5,1,200771551,4527,-3.41,7.16,12,0.05,-661.00,315.00,3800,20230420,-40.66,1525,20221103,47.87,3800,-40.66,20230420,1955,15.35,20231024,3800,-40.66,20230420,1585,42.27,20221107,0.00,N,091810,500,1003 억,,3097562,N,N,8012,N,00,N
20231107,090627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,-25,5,-1.11,95294805,42532,7.09,2260,2260,2220,2935,1585,2260,2240.54,3.08,10857,11481,2340,2300,2265,2225,2190,2282,2207,1004,675,500,1620,5,1,200771551,4487,-3.38,7.10,12,0.02,-661.00,315.00,3800,20230420,-41.18,1525,20221103,46.56,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1585,41.01,20221107,0.00,N,091810,500,1003 억,,3095671,N,N,8012,N,00,N
20231106,160622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,30,2,1.35,1310435465,581188,62.05,2300,2305,2230,2895,1565,2230,2254.75,3.07,-110622,-91673,2350,2290,2205,2145,2060,2320,2175,1004,665,500,1600,5,1,200771551,4537,-3.42,7.17,12,0.29,-661.00,315.00,3800,20230420,-40.53,1525,20221103,48.20,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1585,42.59,20221107,0.00,N,091810,500,1003 억,,3077795,N,N,7702,N,00,N
20231106,150624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,30,2,1.35,1209783305,536662,57.30,2300,2305,2230,2895,1565,2230,2254.27,3.06,-112631,-98707,2350,2290,2205,2145,2060,2320,2175,1004,665,500,1600,5,1,200771551,4537,-3.42,7.17,12,0.27,-661.00,315.00,3800,20230420,-40.53,1525,20221103,48.20,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1585,42.59,20221107,0.00,N,091810,500,1003 억,,3075786,N,N,1831,N,00,N
20231106,140622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,35,2,1.57,1079297740,478950,51.13,2300,2305,2230,2895,1565,2230,2253.47,3.07,-103247,-88993,2350,2290,2205,2145,2060,2320,2175,1004,665,500,1600,5,1,200771551,4547,-3.43,7.19,12,0.24,-661.00,315.00,3800,20230420,-40.39,1525,20221103,48.52,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1585,42.90,20221107,0.00,N,091810,500,1003 억,,3085170,N,N,1831,N,00,N
20231106,130629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2265,35,2,1.57,993883195,441232,47.11,2300,2305,2230,2895,1565,2230,2252.52,3.08,-99304,-85186,2350,2290,2205,2145,2060,2320,2175,1004,665,500,1600,5,1,200771551,4547,-3.43,7.19,12,0.22,-661.00,315.00,3800,20230420,-40.39,1525,20221103,48.52,3800,-40.39,20230420,1955,15.86,20231024,3800,-40.39,20230420,1585,42.90,20221107,0.00,N,091810,500,1003 억,,3089113,N,N,1831,N,00,N
20231106,120625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,30,2,1.35,886516730,393804,42.04,2300,2305,2230,2895,1565,2230,2251.16,3.09,-91781,-78572,2350,2290,2205,2145,2060,2320,2175,1004,665,500,1600,5,1,200771551,4537,-3.42,7.17,12,0.20,-661.00,315.00,3800,20230420,-40.53,1525,20221103,48.20,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1585,42.59,20221107,0.00,N,091810,500,1003 억,,3096636,N,N,1831,N,00,N
20231106,110625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,30,2,1.35,695077700,308794,32.97,2300,2305,2230,2895,1565,2230,2250.94,3.12,-59170,-47253,2350,2290,2205,2145,2060,2320,2175,1004,665,500,1600,5,1,200771551,4537,-3.42,7.17,12,0.15,-661.00,315.00,3800,20230420,-40.53,1525,20221103,48.20,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1585,42.59,20221107,0.00,N,091810,500,1003 억,,3129247,N,N,1831,N,00,N
20231106,100602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2245,15,2,0.67,544661635,241956,25.83,2300,2305,2230,2895,1565,2230,2251.08,3.13,-43172,-31150,2350,2290,2205,2145,2060,2320,2175,1004,665,500,1600,5,1,200771551,4507,-3.40,7.13,12,0.12,-661.00,315.00,3800,20230420,-40.92,1525,20221103,47.21,3800,-40.92,20230420,1955,14.83,20231024,3800,-40.92,20230420,1585,41.64,20221107,0.00,N,091810,500,1003 억,,3145245,N,N,1831,N,00,N
20231106,090625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,10,2,0.45,230827670,102274,10.92,2300,2305,2235,2895,1565,2230,2256.95,3.14,-37072,-37159,2350,2290,2205,2145,2060,2320,2175,1004,665,500,1600,5,1,200771551,4497,-3.39,7.11,12,0.05,-661.00,315.00,3800,20230420,-41.05,1525,20221103,46.89,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1585,41.32,20221107,0.00,N,091810,500,1003 억,,3151345,N,N,1831,N,00,N
20231103,160617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,110,2,5.19,2070965565,933352,199.46,2180,2265,2120,2755,1485,2120,2218.85,3.18,192481,174324,2233,2176,2138,2081,2043,2157,2062,1004,635,500,1520,5,1,200771551,4477,-3.37,7.08,12,0.46,-661.00,315.00,3800,20230420,-41.32,1525,20221103,46.23,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1525,46.23,20221103,0.00,N,091810,500,1003 억,,3188417,N,N,1831,N,00,N
20231103,150615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2230,110,2,5.19,1998056975,900675,192.48,2180,2265,2120,2755,1485,2120,2218.40,3.18,192810,174500,2233,2176,2138,2081,2043,2157,2062,1004,635,500,1520,5,1,200771551,4477,-3.37,7.08,12,0.45,-661.00,315.00,3800,20230420,-41.32,1525,20221103,46.23,3800,-41.32,20230420,1955,14.07,20231024,3800,-41.32,20230420,1525,46.23,20221103,0.00,N,091810,500,1003 억,,3188746,N,N,1607,N,00,N
20231103,140617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,120,2,5.66,1839956900,829653,177.30,2180,2265,2120,2755,1485,2120,2217.74,3.18,199348,189848,2233,2176,2138,2081,2043,2157,2062,1004,635,500,1520,5,1,200771551,4497,-3.39,7.11,12,0.41,-661.00,315.00,3800,20230420,-41.05,1525,20221103,46.89,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1525,46.89,20221103,0.00,N,091810,500,1003 억,,3195284,N,N,1607,N,00,N
20231103,130616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2240,120,2,5.66,1681657875,759043,162.21,2180,2265,2120,2755,1485,2120,2215.50,3.18,194914,194446,2233,2176,2138,2081,2043,2157,2062,1004,635,500,1520,5,1,200771551,4497,-3.39,7.11,12,0.38,-661.00,315.00,3800,20230420,-41.05,1525,20221103,46.89,3800,-41.05,20230420,1955,14.58,20231024,3800,-41.05,20230420,1525,46.89,20221103,0.00,N,091810,500,1003 억,,3190850,N,N,1607,N,00,N
20231103,120616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2260,140,2,6.60,1512901210,683796,146.13,2180,2265,2120,2755,1485,2120,2212.50,3.16,178386,178386,2233,2176,2138,2081,2043,2157,2062,1004,635,500,1520,5,1,200771551,4537,-3.42,7.17,12,0.34,-661.00,315.00,3800,20230420,-40.53,1525,20221103,48.20,3800,-40.53,20230420,1955,15.60,20231024,3800,-40.53,20230420,1525,48.20,20221103,0.00,N,091810,500,1003 억,,3174322,N,N,1607,N,00,N
20231103,110620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2235,115,2,5.42,1036001025,471394,100.74,2180,2235,2120,2755,1485,2120,2197.74,3.11,125769,124435,2233,2176,2138,2081,2043,2157,2062,1004,635,500,1520,5,1,200771551,4487,-3.38,7.10,12,0.23,-661.00,315.00,3800,20230420,-41.18,1525,20221103,46.56,3800,-41.18,20230420,1955,14.32,20231024,3800,-41.18,20230420,1525,46.56,20221103,0.00,N,091810,500,1003 억,,3121705,N,N,1607,N,00,N
20231103,100607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2210,90,2,4.25,437741020,201827,43.13,2180,2215,2120,2755,1485,2120,2168.89,3.04,59069,58921,2233,2176,2138,2081,2043,2157,2062,1004,635,500,1520,5,1,200771551,4437,-3.34,7.02,12,0.10,-661.00,315.00,3800,20230420,-41.84,1525,20221103,44.92,3800,-41.84,20230420,1955,13.04,20231024,3800,-41.84,20230420,1525,44.92,20221103,0.00,N,091810,500,1003 억,,3055005,N,N,1607,N,00,N
20231103,090611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,5,2,0.24,37522095,17535,3.75,2180,2180,2120,2755,1485,2120,2139.84,2.97,-11331,-11331,2233,2176,2138,2081,2043,2157,2062,1004,635,500,1520,5,1,200771551,4266,-3.21,6.75,12,0.01,-661.00,315.00,3800,20230420,-44.08,1525,20221103,39.34,3800,-44.08,20230420,1955,8.70,20231024,3800,-44.08,20230420,1525,39.34,20221103,0.00,N,091810,500,1003 억,,2984605,N,N,1607,N,00,N
20231102,160611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2120,-20,5,-0.93,998330745,466700,180.63,2140,2195,2100,2780,1500,2140,2139.15,2.98,-88060,-156134,2223,2181,2148,2106,2073,2165,2090,1004,640,500,1540,5,1,200771551,4256,-3.21,6.73,12,0.23,-661.00,315.00,3800,20230420,-44.21,1525,20221103,39.02,3800,-44.21,20230420,1955,8.44,20231024,3800,-44.21,20230420,1525,39.02,20221103,0.00,N,091810,500,1003 억,,2994916,N,N,1607,N,00,N
20231102,150618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,-15,5,-0.70,950128770,443966,171.83,2140,2195,2100,2780,1500,2140,2140.09,2.99,-82925,-145465,2223,2181,2148,2106,2073,2165,2090,1004,640,500,1540,5,1,200771551,4266,-3.21,6.75,12,0.22,-661.00,315.00,3800,20230420,-44.08,1525,20221103,39.34,3800,-44.08,20230420,1955,8.70,20231024,3800,-44.08,20230420,1525,39.34,20221103,0.00,N,091810,500,1003 억,,3000051,N,N,2,N,00,N
20231102,140606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2120,-20,5,-0.93,816127880,380754,147.36,2140,2195,2100,2780,1500,2140,2143.45,2.99,-78090,-105319,2223,2181,2148,2106,2073,2165,2090,1004,640,500,1540,5,1,200771551,4256,-3.21,6.73,12,0.19,-661.00,315.00,3800,20230420,-44.21,1525,20221103,39.02,3800,-44.21,20230420,1955,8.44,20231024,3800,-44.21,20230420,1525,39.02,20221103,0.00,N,091810,500,1003 억,,3004886,N,N,2,N,00,N
20231102,130612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2155,15,2,0.70,512783875,238294,92.23,2140,2195,2110,2780,1500,2140,2151.90,3.07,-5033,-4339,2223,2181,2148,2106,2073,2165,2090,1004,640,500,1540,5,1,200771551,4327,-3.26,6.84,12,0.12,-661.00,315.00,3800,20230420,-43.29,1525,20221103,41.31,3800,-43.29,20230420,1955,10.23,20231024,3800,-43.29,20230420,1525,41.31,20221103,0.00,N,091810,500,1003 억,,3077943,N,N,2,N,00,N
20231102,120608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2150,10,2,0.47,283119875,132313,51.21,2140,2160,2110,2780,1500,2140,2139.77,3.05,-19575,-19575,2223,2181,2148,2106,2073,2165,2090,1004,640,500,1540,5,1,200771551,4317,-3.25,6.83,12,0.07,-661.00,315.00,3800,20230420,-43.42,1525,20221103,40.98,3800,-43.42,20230420,1955,9.97,20231024,3800,-43.42,20230420,1525,40.98,20221103,0.00,N,091810,500,1003 억,,3063401,N,N,2,N,00,N
20231102,110609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2150,10,2,0.47,200538545,93920,36.35,2140,2155,2110,2780,1500,2140,2135.21,3.05,-17954,-17954,2223,2181,2148,2106,2073,2165,2090,1004,640,500,1540,5,1,200771551,4317,-3.25,6.83,12,0.05,-661.00,315.00,3800,20230420,-43.42,1525,20221103,40.98,3800,-43.42,20230420,1955,9.97,20231024,3800,-43.42,20230420,1525,40.98,20221103,0.00,N,091810,500,1003 억,,3065022,N,N,2,N,00,N
20231102,100610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,-10,5,-0.47,133222595,62488,24.18,2140,2155,2110,2780,1500,2140,2131.97,3.06,-15445,-14274,2223,2181,2148,2106,2073,2165,2090,1004,640,500,1540,5,1,200771551,4276,-3.22,6.76,12,0.03,-661.00,315.00,3800,20230420,-43.95,1525,20221103,39.67,3800,-43.95,20230420,1955,8.95,20231024,3800,-43.95,20230420,1525,39.67,20221103,0.00,N,091810,500,1003 억,,3067531,N,N,2,N,00,N
20231102,090614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2155,15,2,0.70,16972200,7904,3.06,2140,2155,2135,2780,1500,2140,2147.29,3.07,1080,1025,2223,2181,2148,2106,2073,2165,2090,1004,640,500,1540,5,1,200771551,4327,-3.26,6.84,12,0.00,-661.00,315.00,3800,20230420,-43.29,1525,20221103,41.31,3800,-43.29,20230420,1955,10.23,20231024,3800,-43.29,20230420,1525,41.31,20221103,0.00,N,091810,500,1003 억,,3084056,N,N,2,N,00,N
20231101,160606,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,-35,5,-1.61,551189535,257671,61.32,2185,2190,2115,2825,1525,2175,2139.12,3.07,-103688,-98273,2255,2215,2175,2135,2095,2235,2155,1004,650,500,1560,5,1,200771551,4297,-3.24,6.79,12,0.13,-661.00,315.00,3800,20230420,-43.68,1525,20221103,40.33,3800,-43.68,20230420,1955,9.46,20231024,3800,-43.68,20230420,1525,40.33,20221103,0.00,N,091810,500,1003 억,,3082949,N,N,2,N,00,N
20231101,150608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2125,-50,5,-2.30,519339320,242740,57.77,2185,2190,2115,2825,1525,2175,2139.49,3.08,-98036,-93240,2255,2215,2175,2135,2095,2235,2155,1004,650,500,1560,5,1,200771551,4266,-3.21,6.75,12,0.12,-661.00,315.00,3800,20230420,-44.08,1525,20221103,39.34,3800,-44.08,20230420,1955,8.70,20231024,3800,-44.08,20230420,1525,39.34,20221103,0.00,N,091810,500,1003 억,,3088601,N,N,530,N,00,N
20231101,140603,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2120,-55,5,-2.53,471810380,220369,52.45,2185,2190,2115,2825,1525,2175,2141.00,3.09,-86376,-80784,2255,2215,2175,2135,2095,2235,2155,1004,650,500,1560,5,1,200771551,4256,-3.21,6.73,12,0.11,-661.00,315.00,3800,20230420,-44.21,1525,20221103,39.02,3800,-44.21,20230420,1955,8.44,20231024,3800,-44.21,20230420,1525,39.02,20221103,0.00,N,091810,500,1003 억,,3100261,N,N,530,N,00,N
20231101,130607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2130,-45,5,-2.07,434703290,202889,48.29,2185,2190,2115,2825,1525,2175,2142.57,3.09,-81473,-77231,2255,2215,2175,2135,2095,2235,2155,1004,650,500,1560,5,1,200771551,4276,-3.22,6.76,12,0.10,-661.00,315.00,3800,20230420,-43.95,1525,20221103,39.67,3800,-43.95,20230420,1955,8.95,20231024,3800,-43.95,20230420,1525,39.67,20221103,0.00,N,091810,500,1003 억,,3105164,N,N,530,N,00,N
20231101,120621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2135,-40,5,-1.84,360015135,167846,39.95,2185,2190,2115,2825,1525,2175,2144.91,3.11,-67992,-65743,2255,2215,2175,2135,2095,2235,2155,1004,650,500,1560,5,1,200771551,4286,-3.23,6.78,12,0.08,-661.00,315.00,3800,20230420,-43.82,1525,20221103,40.00,3800,-43.82,20230420,1955,9.21,20231024,3800,-43.82,20230420,1525,40.00,20221103,0.00,N,091810,500,1003 억,,3118645,N,N,530,N,00,N
20231101,110624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,-35,5,-1.61,324594865,151223,35.99,2185,2190,2115,2825,1525,2175,2146.46,3.11,-60354,-58854,2255,2215,2175,2135,2095,2235,2155,1004,650,500,1560,5,1,200771551,4297,-3.24,6.79,12,0.08,-661.00,315.00,3800,20230420,-43.68,1525,20221103,40.33,3800,-43.68,20230420,1955,9.46,20231024,3800,-43.68,20230420,1525,40.33,20221103,0.00,N,091810,500,1003 억,,3126283,N,N,530,N,00,N
20231101,100616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,-35,5,-1.61,240596905,111977,26.65,2185,2190,2115,2825,1525,2175,2148.63,3.14,-35905,-34152,2255,2215,2175,2135,2095,2235,2155,1004,650,500,1560,5,1,200771551,4297,-3.24,6.79,12,0.06,-661.00,315.00,3800,20230420,-43.68,1525,20221103,40.33,3800,-43.68,20230420,1955,9.46,20231024,3800,-43.68,20230420,1525,40.33,20221103,0.00,N,091810,500,1003 억,,3150732,N,N,530,N,00,N
20231101,090616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2160,-15,5,-0.69,50909495,23471,5.59,2185,2190,2150,2825,1525,2175,2169.04,3.17,-9618,-9512,2255,2215,2175,2135,2095,2235,2155,1004,650,500,1560,5,1,200771551,4337,-3.27,6.86,12,0.01,-661.00,315.00,3800,20230420,-43.16,1525,20221103,41.64,3800,-43.16,20230420,1955,10.49,20231024,3800,-43.16,20230420,1525,41.64,20221103,0.00,N,091810,500,1003 억,,3177019,N,N,530,N,00,N