KissMeData/091810/price/prices-20241001.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
20241031,160802,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3490,-10,5,-0.29,46810217295,13410166,35.04,3450,3585,3395,4550,2450,3500,3490.64,4.50,233039,286563,3950,3725,3475,3250,3000,3837,3362,1077,1050,500,2660,5,1,215378976,7517,7.36,4.63,12,6.23,474.00,753.00,3990,20241010,-12.53,1955,20231024,78.52,3990,-12.53,20241010,2305,51.41,20240805,3990,-12.53,20241010,2100,66.19,20231102,2.03,N,091810,500,1076 억,,4849333,N,N,10986,N,00,N
20241031,150812,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3400,-100,5,-2.86,44633109815,12779682,33.39,3450,3585,3395,4550,2450,3500,3492.49,4.19,-109203,-78676,3950,3725,3475,3250,3000,3837,3362,1077,1050,500,2660,5,1,215378976,7323,7.17,4.52,12,5.93,474.00,753.00,3990,20241010,-14.79,1955,20231024,73.91,3990,-14.79,20241010,2305,47.51,20240805,3990,-14.79,20241010,2100,61.90,20231102,2.03,N,091810,500,1076 억,,4507091,N,N,3521,N,00,N
20241031,140811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,-70,5,-2.00,40598338220,11601059,30.31,3450,3585,3405,4550,2450,3500,3499.54,4.19,-105190,-58734,3950,3725,3475,3250,3000,3837,3362,1077,1050,500,2660,5,1,215378976,7387,7.24,4.56,12,5.39,474.00,753.00,3990,20241010,-14.04,1955,20231024,75.45,3990,-14.04,20241010,2305,48.81,20240805,3990,-14.04,20241010,2100,63.33,20231102,2.03,N,091810,500,1076 억,,4511104,N,N,3521,N,00,N
20241031,130810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3490,-10,5,-0.29,37532137430,10715267,28.00,3450,3585,3405,4550,2450,3500,3502.68,4.30,10539,55824,3950,3725,3475,3250,3000,3837,3362,1077,1050,500,2660,5,1,215378976,7517,7.36,4.63,12,4.98,474.00,753.00,3990,20241010,-12.53,1955,20231024,78.52,3990,-12.53,20241010,2305,51.41,20240805,3990,-12.53,20241010,2100,66.19,20231102,2.03,N,091810,500,1076 억,,4626833,N,N,3521,N,00,N
20241031,120811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3490,-10,5,-0.29,35208927875,10048383,26.26,3450,3585,3405,4550,2450,3500,3503.95,4.27,-16151,30145,3950,3725,3475,3250,3000,3837,3362,1077,1050,500,2660,5,1,215378976,7517,7.36,4.63,12,4.67,474.00,753.00,3990,20241010,-12.53,1955,20231024,78.52,3990,-12.53,20241010,2305,51.41,20240805,3990,-12.53,20241010,2100,66.19,20231102,2.03,N,091810,500,1076 억,,4600143,N,N,3521,N,00,N
20241031,110811,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3515,15,2,0.43,31216726185,8898728,23.25,3450,3585,3405,4550,2450,3500,3508.02,4.24,-46378,242,3950,3725,3475,3250,3000,3837,3362,1077,1050,500,2660,5,1,215378976,7571,7.42,4.67,12,4.13,474.00,753.00,3990,20241010,-11.90,1955,20231024,79.80,3990,-11.90,20241010,2305,52.49,20240805,3990,-11.90,20241010,2100,67.38,20231102,2.03,N,091810,500,1076 억,,4569916,N,N,3521,N,00,N
20241031,100810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3510,10,2,0.29,25948026175,7394192,19.32,3450,3585,3405,4550,2450,3500,3509.27,4.27,-20940,25281,3950,3725,3475,3250,3000,3837,3362,1077,1050,500,2660,5,1,215378976,7560,7.41,4.66,12,3.43,474.00,753.00,3990,20241010,-12.03,1955,20231024,79.54,3990,-12.03,20241010,2305,52.28,20240805,3990,-12.03,20241010,2100,67.14,20231102,2.03,N,091810,500,1076 억,,4595354,N,N,3521,N,00,N
20241031,090808,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3530,30,2,0.86,5594202655,1607232,4.20,3450,3545,3405,4550,2450,3500,3480.42,4.35,62601,64567,3950,3725,3475,3250,3000,3837,3362,1077,1050,500,2660,5,1,215378976,7603,7.45,4.69,12,0.75,474.00,753.00,3990,20241010,-11.53,1955,20231024,80.56,3990,-11.53,20241010,2305,53.15,20240805,3990,-11.53,20241010,2100,68.10,20231102,2.03,N,091810,500,1076 억,,4678895,N,N,3521,N,00,N
20241030,160806,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3500,190,2,5.74,131640164560,37574705,547.74,3280,3700,3225,4300,2320,3310,3503.45,4.26,-1718030,-1755362,3496,3402,3321,3227,3146,3362,3187,1077,990,500,2510,5,1,215378976,7538,7.38,4.65,12,17.45,474.00,753.00,3990,20241010,-12.28,1955,20231024,79.03,3990,-12.28,20241010,2305,51.84,20240805,3990,-12.28,20241010,2050,70.73,20231030,1.83,N,091810,500,1076 억,,4586328,N,N,3521,N,00,N
20241030,150825,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3540,230,2,6.95,122001225920,34833358,507.78,3280,3700,3225,4300,2320,3310,3502.43,4.32,-1649238,-1719586,3496,3402,3321,3227,3146,3362,3187,1077,990,500,2510,5,1,215378976,7624,7.47,4.70,12,16.17,474.00,753.00,3990,20241010,-11.28,1955,20231024,81.07,3990,-11.28,20241010,2305,53.58,20240805,3990,-11.28,20241010,2050,72.68,20231030,1.83,N,091810,500,1076 억,,4655120,N,N,883,N,00,N
20241030,140809,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,5,2,0.15,43580252265,12840566,187.18,3280,3470,3225,4300,2320,3310,3393.96,5.21,-689739,-670585,3496,3402,3321,3227,3146,3362,3187,1077,990,500,2510,5,1,215378976,7140,6.99,4.40,12,5.96,474.00,753.00,3990,20241010,-16.92,1955,20231024,69.57,3990,-16.92,20241010,2305,43.82,20240805,3990,-16.92,20241010,2050,61.71,20231030,1.83,N,091810,500,1076 억,,5614619,N,N,883,N,00,N
20241030,130813,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,25,2,0.76,40868287000,12024029,175.28,3280,3470,3225,4300,2320,3310,3398.90,5.24,-663421,-644253,3496,3402,3321,3227,3146,3362,3187,1077,990,500,2510,5,1,215378976,7183,7.04,4.43,12,5.58,474.00,753.00,3990,20241010,-16.42,1955,20231024,70.59,3990,-16.42,20241010,2305,44.69,20240805,3990,-16.42,20241010,2050,62.68,20231030,1.83,N,091810,500,1076 억,,5640937,N,N,883,N,00,N
20241030,120823,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3370,60,2,1.81,38275270120,11249645,163.99,3280,3470,3225,4300,2320,3310,3402.37,5.21,-689639,-670456,3496,3402,3321,3227,3146,3362,3187,1077,990,500,2510,5,1,215378976,7258,7.11,4.48,12,5.22,474.00,753.00,3990,20241010,-15.54,1955,20231024,72.38,3990,-15.54,20241010,2305,46.20,20240805,3990,-15.54,20241010,2050,64.39,20231030,1.83,N,091810,500,1076 억,,5614719,N,N,883,N,00,N
20241030,110810,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3395,85,2,2.57,34099229805,10017356,146.03,3280,3470,3225,4300,2320,3310,3404.03,5.30,-603205,-583392,3496,3402,3321,3227,3146,3362,3187,1077,990,500,2510,5,1,215378976,7312,7.16,4.51,12,4.65,474.00,753.00,3990,20241010,-14.91,1955,20231024,73.66,3990,-14.91,20241010,2305,47.29,20240805,3990,-14.91,20241010,2050,65.61,20231030,1.83,N,091810,500,1076 억,,5701153,N,N,883,N,00,N
20241030,100808,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,120,2,3.63,16614787180,4918023,71.69,3280,3450,3225,4300,2320,3310,3378.37,6.04,194532,213848,3496,3402,3321,3227,3146,3362,3187,1077,990,500,2510,5,1,215378976,7387,7.24,4.56,12,2.28,474.00,753.00,3990,20241010,-14.04,1955,20231024,75.45,3990,-14.04,20241010,2305,48.81,20240805,3990,-14.04,20241010,2050,67.32,20231030,1.83,N,091810,500,1076 억,,6498890,N,N,883,N,00,N
20241030,090812,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3305,-5,5,-0.15,1768926330,540889,7.88,3280,3320,3225,4300,2320,3310,3270.29,5.85,-3249,-3334,3496,3402,3321,3227,3146,3362,3187,1077,990,500,2510,5,1,215378976,7118,6.97,4.39,12,0.25,474.00,753.00,3990,20241010,-17.17,1955,20231024,69.05,3990,-17.17,20241010,2305,43.38,20240805,3990,-17.17,20241010,2050,61.22,20231030,1.83,N,091810,500,1076 억,,6301109,N,N,883,N,00,N
20241029,160742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3310,-10,5,-0.30,21784586475,6552689,40.81,3320,3415,3240,4315,2325,3320,3324.57,5.80,-260545,-105160,3610,3465,3345,3200,3080,3405,3140,1077,995,500,2520,5,1,215378976,7129,6.98,4.40,12,3.04,474.00,753.00,3990,20241010,-17.04,1955,20231024,69.31,3990,-17.04,20241010,2305,43.60,20240805,3990,-17.04,20241010,2050,61.46,20231030,2.37,N,091810,500,1076 억,,6249652,N,N,883,N,00,N
20241029,150754,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,-5,5,-0.15,20198083120,6073004,37.82,3320,3415,3240,4315,2325,3320,3325.88,5.73,-344053,-246719,3610,3465,3345,3200,3080,3405,3140,1077,995,500,2520,5,1,215378976,7140,6.99,4.40,12,2.82,474.00,753.00,3990,20241010,-16.92,1955,20231024,69.57,3990,-16.92,20241010,2305,43.82,20240805,3990,-16.92,20241010,2050,61.71,20231030,2.37,N,091810,500,1076 억,,6166144,N,N,2950,N,00,N
20241029,140708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3295,-25,5,-0.75,18620950795,5596899,34.86,3320,3415,3240,4315,2325,3320,3327.02,5.75,-321869,-243521,3610,3465,3345,3200,3080,3405,3140,1077,995,500,2520,5,1,215378976,7097,6.95,4.38,12,2.60,474.00,753.00,3990,20241010,-17.42,1955,20231024,68.54,3990,-17.42,20241010,2305,42.95,20240805,3990,-17.42,20241010,2050,60.73,20231030,2.37,N,091810,500,1076 억,,6188328,N,N,2950,N,00,N
20241029,130749,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3285,-35,5,-1.05,16503884805,4958808,30.88,3320,3415,3240,4315,2325,3320,3328.20,5.90,-162834,-97489,3610,3465,3345,3200,3080,3405,3140,1077,995,500,2520,5,1,215378976,7075,6.93,4.36,12,2.30,474.00,753.00,3990,20241010,-17.67,1955,20231024,68.03,3990,-17.67,20241010,2305,42.52,20240805,3990,-17.67,20241010,2050,60.24,20231030,2.37,N,091810,500,1076 억,,6347363,N,N,2950,N,00,N
20241029,120751,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3290,-30,5,-0.90,15700844905,4714798,29.36,3320,3415,3240,4315,2325,3320,3330.13,5.91,-146621,-81201,3610,3465,3345,3200,3080,3405,3140,1077,995,500,2520,5,1,215378976,7086,6.94,4.37,12,2.19,474.00,753.00,3990,20241010,-17.54,1955,20231024,68.29,3990,-17.54,20241010,2305,42.73,20240805,3990,-17.54,20241010,2050,60.49,20231030,2.37,N,091810,500,1076 억,,6363576,N,N,2950,N,00,N
20241029,110805,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3275,-45,5,-1.36,13787802285,4129374,25.72,3320,3415,3260,4315,2325,3320,3338.98,5.82,-244848,-179473,3610,3465,3345,3200,3080,3405,3140,1077,995,500,2520,5,1,215378976,7054,6.91,4.35,12,1.92,474.00,753.00,3990,20241010,-17.92,1955,20231024,67.52,3990,-17.92,20241010,2305,42.08,20240805,3990,-17.92,20241010,2050,59.76,20231030,2.37,N,091810,500,1076 억,,6265349,N,N,2950,N,00,N
20241029,100748,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3285,-35,5,-1.05,11603126155,3462062,21.56,3320,3415,3275,4315,2325,3320,3351.55,5.92,-138666,-75069,3610,3465,3345,3200,3080,3405,3140,1077,995,500,2520,5,1,215378976,7075,6.93,4.36,12,1.61,474.00,753.00,3990,20241010,-17.67,1955,20231024,68.03,3990,-17.67,20241010,2305,42.52,20240805,3990,-17.67,20241010,2050,60.24,20231030,2.37,N,091810,500,1076 억,,6371531,N,N,2950,N,00,N
20241028,160740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3320,-5,5,-0.15,53083095400,15813097,19.11,3485,3490,3225,4320,2330,3325,3356.94,6.01,-1269191,-1222866,4051,3687,3366,3002,2681,3870,3185,1077,995,500,2520,5,1,215378976,7151,7.00,4.41,12,7.34,474.00,753.00,3990,20241010,-16.79,1955,20231024,69.82,3990,-16.79,20241010,2305,44.03,20240805,3990,-16.79,20241010,2050,61.95,20231030,2.47,N,091810,500,1076 억,,6470965,N,N,2950,N,00,N
20241028,150746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3325,0,3,0.00,51785350175,15422732,18.64,3485,3490,3225,4320,2330,3325,3357.73,5.99,-1289274,-1287364,4051,3687,3366,3002,2681,3870,3185,1077,995,500,2520,5,1,215378976,7161,7.01,4.42,12,7.16,474.00,753.00,3990,20241010,-16.67,1955,20231024,70.08,3990,-16.67,20241010,2305,44.25,20240805,3990,-16.67,20241010,2050,62.20,20231030,2.47,N,091810,500,1076 억,,6450882,N,N,2711,N,00,N
20241028,140748,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3330,5,2,0.15,48235170460,14357467,17.35,3485,3490,3225,4320,2330,3325,3359.59,6.09,-1179198,-1184176,4051,3687,3366,3002,2681,3870,3185,1077,995,500,2520,5,1,215378976,7172,7.03,4.42,12,6.67,474.00,753.00,3990,20241010,-16.54,1955,20231024,70.33,3990,-16.54,20241010,2305,44.47,20240805,3990,-16.54,20241010,2050,62.44,20231030,2.47,N,091810,500,1076 억,,6560958,N,N,2711,N,00,N
20241028,130744,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3250,-75,5,-2.26,42052701445,12500134,15.11,3485,3490,3225,4320,2330,3325,3364.18,6.00,-1275314,-1282596,4051,3687,3366,3002,2681,3870,3185,1077,995,500,2520,5,1,215378976,7000,6.86,4.32,12,5.80,474.00,753.00,3990,20241010,-18.55,1955,20231024,66.24,3990,-18.55,20241010,2305,41.00,20240805,3990,-18.55,20241010,2050,58.54,20231030,2.47,N,091810,500,1076 억,,6464842,N,N,2711,N,00,N
20241028,120745,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3270,-55,5,-1.65,39143660560,11612345,14.03,3485,3490,3225,4320,2330,3325,3370.87,6.15,-1120071,-1128449,4051,3687,3366,3002,2681,3870,3185,1077,995,500,2520,5,1,215378976,7043,6.90,4.34,12,5.39,474.00,753.00,3990,20241010,-18.05,1955,20231024,67.26,3990,-18.05,20241010,2305,41.87,20240805,3990,-18.05,20241010,2050,59.51,20231030,2.47,N,091810,500,1076 억,,6620085,N,N,2711,N,00,N
20241028,110641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3255,-70,5,-2.11,36687304420,10855226,13.12,3485,3490,3240,4320,2330,3325,3379.70,6.06,-1211885,-1223235,4051,3687,3366,3002,2681,3870,3185,1077,995,500,2520,5,1,215378976,7011,6.87,4.32,12,5.04,474.00,753.00,3990,20241010,-18.42,1955,20231024,66.50,3990,-18.42,20241010,2305,41.21,20240805,3990,-18.42,20241010,2050,58.78,20231030,2.47,N,091810,500,1076 억,,6528271,N,N,2711,N,00,N
20241028,100741,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,10,2,0.30,31477736180,9265259,11.20,3485,3490,3300,4320,2330,3325,3397.40,5.83,-1466628,-1469706,4051,3687,3366,3002,2681,3870,3185,1077,995,500,2520,5,1,215378976,7183,7.04,4.43,12,4.30,474.00,753.00,3990,20241010,-16.42,1955,20231024,70.59,3990,-16.42,20241010,2305,44.69,20240805,3990,-16.42,20241010,2050,62.68,20231030,2.47,N,091810,500,1076 억,,6273528,N,N,2711,N,00,N
20241028,090740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3360,35,2,1.05,14716416290,4300557,5.20,3485,3490,3330,4320,2330,3325,3422.00,6.13,-1135225,-1146247,4051,3687,3366,3002,2681,3870,3185,1077,995,500,2520,5,1,215378976,7237,7.09,4.46,12,2.00,474.00,753.00,3990,20241010,-15.79,1955,20231024,71.87,3990,-15.79,20241010,2305,45.77,20240805,3990,-15.79,20241010,2050,63.90,20231030,2.47,N,091810,500,1076 억,,6604931,N,N,2711,N,00,N
20241025,160739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3325,240,2,7.78,281360740445,80765445,736.26,3105,3730,3045,4010,2160,3085,3483.91,7.11,3512311,3265352,3298,3191,3018,2911,2738,3245,2965,1077,925,500,2340,5,1,215378976,7161,7.01,4.42,12,37.50,474.00,753.00,3990,20241010,-16.67,1955,20231024,70.08,3990,-16.67,20241010,2305,44.25,20240805,3990,-16.67,20241010,1999,66.33,20231025,2.50,N,091810,500,1076 억,,7651251,N,N,2711,N,00,N
20241025,150744,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3335,250,2,8.10,275739749400,79078113,720.88,3105,3730,3045,4010,2160,3085,3486.96,7.03,3427262,3065805,3298,3191,3018,2911,2738,3245,2965,1077,925,500,2340,5,1,215378976,7183,7.04,4.43,12,36.72,474.00,753.00,3990,20241010,-16.42,1955,20231024,70.59,3990,-16.42,20241010,2305,44.69,20240805,3990,-16.42,20241010,1999,66.83,20231025,2.50,N,091810,500,1076 억,,7566202,N,N,3161,N,00,N
20241025,140742,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3400,315,2,10.21,256532909205,73388745,669.02,3105,3730,3045,4010,2160,3085,3495.57,6.65,3024455,2582234,3298,3191,3018,2911,2738,3245,2965,1077,925,500,2340,5,1,215378976,7323,7.17,4.52,12,34.07,474.00,753.00,3990,20241010,-14.79,1955,20231024,73.91,3990,-14.79,20241010,2305,47.51,20240805,3990,-14.79,20241010,1999,70.09,20231025,2.50,N,091810,500,1076 억,,7163395,N,N,3161,N,00,N
20241025,130744,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3400,315,2,10.21,235584051260,67228377,612.86,3105,3730,3045,4010,2160,3085,3504.27,6.75,3133088,2690995,3298,3191,3018,2911,2738,3245,2965,1077,925,500,2340,5,1,215378976,7323,7.17,4.52,12,31.21,474.00,753.00,3990,20241010,-14.79,1955,20231024,73.91,3990,-14.79,20241010,2305,47.51,20240805,3990,-14.79,20241010,1999,70.09,20231025,2.50,N,091810,500,1076 억,,7272028,N,N,3161,N,00,N
20241025,120747,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3520,435,2,14.10,211108828990,60140708,548.25,3105,3730,3045,4010,2160,3085,3510.29,6.44,2797782,2360403,3298,3191,3018,2911,2738,3245,2965,1077,925,500,2340,5,1,215378976,7581,7.43,4.67,12,27.92,474.00,753.00,3990,20241010,-11.78,1955,20231024,80.05,3990,-11.78,20241010,2305,52.71,20240805,3990,-11.78,20241010,1999,76.09,20231025,2.50,N,091810,500,1076 억,,6936722,N,N,3161,N,00,N
20241025,110740,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3495,410,2,13.29,177896214030,50766534,462.79,3105,3730,3045,4010,2160,3085,3504.26,6.17,2502544,2065264,3298,3191,3018,2911,2738,3245,2965,1077,925,500,2340,5,1,215378976,7527,7.37,4.64,12,23.57,474.00,753.00,3990,20241010,-12.41,1955,20231024,78.77,3990,-12.41,20241010,2305,51.63,20240805,3990,-12.41,20241010,1999,74.84,20231025,2.50,N,091810,500,1076 억,,6641484,N,N,3161,N,00,N
20241025,100743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3685,600,2,19.45,103175375025,29776014,271.44,3105,3730,3045,4010,2160,3085,3465.13,6.05,2377293,2254683,3298,3191,3018,2911,2738,3245,2965,1077,925,500,2340,5,1,215378976,7937,7.77,4.89,12,13.82,474.00,753.00,3990,20241010,-7.64,1955,20231024,88.49,3990,-7.64,20241010,2305,59.87,20240805,3990,-7.64,20241010,1999,84.34,20231025,2.50,N,091810,500,1076 억,,6516233,N,N,3161,N,00,N
20241025,090744,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3100,15,2,0.49,2425900380,784738,7.15,3105,3125,3045,4010,2160,3085,3091.40,3.77,-81386,-81463,3298,3191,3018,2911,2738,3245,2965,1077,925,500,2340,5,1,215378976,6677,6.54,4.12,12,0.36,474.00,753.00,3990,20241010,-22.31,1955,20231024,58.57,3990,-22.31,20241010,2305,34.49,20240805,3990,-22.31,20241010,1999,55.08,20231025,2.50,N,091810,500,1076 억,,4057554,N,N,3161,N,00,N
20241024,160729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3085,185,2,6.38,32341897605,10742543,297.14,2890,3125,2845,3770,2030,2900,3010.37,3.84,-66134,-23594,3043,2971,2913,2841,2783,3007,2877,1077,870,500,2200,5,1,215378976,6644,6.51,4.10,12,4.99,474.00,753.00,3990,20241010,-22.68,1955,20231024,57.80,3990,-22.68,20241010,2305,33.84,20240805,3990,-22.68,20241010,1955,57.80,20231024,2.42,N,091810,500,1076 억,,4133920,N,N,3161,N,00,N
20241024,150735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3075,175,2,6.03,30284155025,10073791,278.65,2890,3125,2845,3770,2030,2900,3006.24,3.86,-43981,-8609,3043,2971,2913,2841,2783,3007,2877,1077,870,500,2200,5,1,215378976,6623,6.49,4.08,12,4.68,474.00,753.00,3990,20241010,-22.93,1955,20231024,57.29,3990,-22.93,20241010,2305,33.41,20240805,3990,-22.93,20241010,1955,57.29,20231024,2.42,N,091810,500,1076 억,,4156073,N,N,2263,N,00,N
20241024,140722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2980,80,2,2.76,18005590835,6073309,167.99,2890,3040,2845,3770,2030,2900,2964.72,3.73,-182523,-173018,3043,2971,2913,2841,2783,3007,2877,1077,870,500,2200,5,1,215378976,6418,6.29,3.96,12,2.82,474.00,753.00,3990,20241010,-25.31,1955,20231024,52.43,3990,-25.31,20241010,2305,29.28,20240805,3990,-25.31,20241010,1955,52.43,20231024,2.42,N,091810,500,1076 억,,4017531,N,N,2263,N,00,N
20241024,130734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,10,2,0.34,6359219825,2181298,60.34,2890,2950,2845,3770,2030,2900,2915.34,3.65,-269791,-265691,3043,2971,2913,2841,2783,3007,2877,1077,870,500,2200,5,1,215378976,6268,6.14,3.86,12,1.01,474.00,753.00,3990,20241010,-27.07,1955,20231024,48.85,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,1955,48.85,20231024,2.42,N,091810,500,1076 억,,3930263,N,N,2263,N,00,N
20241024,120733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,35,2,1.21,5872819185,2014672,55.73,2890,2950,2845,3770,2030,2900,2915.03,3.68,-242364,-240125,3043,2971,2913,2841,2783,3007,2877,1077,870,500,2200,5,1,215378976,6321,6.19,3.90,12,0.94,474.00,753.00,3990,20241010,-26.44,1955,20231024,50.13,3990,-26.44,20241010,2305,27.33,20240805,3990,-26.44,20241010,1955,50.13,20231024,2.42,N,091810,500,1076 억,,3957690,N,N,2263,N,00,N
20241024,110735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,0,3,0.00,3913429690,1345293,37.21,2890,2945,2845,3770,2030,2900,2908.98,3.76,-147640,-145460,3043,2971,2913,2841,2783,3007,2877,1077,870,500,2200,5,1,215378976,6246,6.12,3.85,12,0.62,474.00,753.00,3990,20241010,-27.32,1955,20231024,48.34,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,1955,48.34,20231024,2.42,N,091810,500,1076 억,,4052414,N,N,2263,N,00,N
20241024,100734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,20,2,0.69,2906622205,998673,27.62,2890,2945,2845,3770,2030,2900,2910.49,3.77,-141328,-139036,3043,2971,2913,2841,2783,3007,2877,1077,870,500,2200,5,1,215378976,6289,6.16,3.88,12,0.46,474.00,753.00,3990,20241010,-26.82,1955,20231024,49.36,3990,-26.82,20241010,2305,26.68,20240805,3990,-26.82,20241010,1955,49.36,20231024,2.42,N,091810,500,1076 억,,4058726,N,N,2263,N,00,N
20241024,090801,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,-35,5,-1.21,512905290,178674,4.94,2890,2895,2845,3770,2030,2900,2870.49,3.87,-34831,-34831,3043,2971,2913,2841,2783,3007,2877,1077,870,500,2200,5,1,215378976,6171,6.04,3.80,12,0.08,474.00,753.00,3990,20241010,-28.20,1955,20231024,46.55,3990,-28.20,20241010,2305,24.30,20240805,3990,-28.20,20241010,1955,46.55,20231024,2.42,N,091810,500,1076 억,,4165223,N,N,2263,N,00,N
20241023,160734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,-10,5,-0.34,10415713490,3558040,63.95,2875,2985,2855,3780,2040,2910,2927.42,3.90,288593,325273,3100,3005,2870,2775,2640,3052,2822,1077,870,500,2210,5,1,215378976,6246,6.12,3.85,12,1.65,474.00,753.00,3990,20241010,-27.32,1955,20231024,48.34,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,1955,48.34,20231024,2.50,N,091810,500,1076 억,,4200054,N,N,2263,N,00,N
20241023,150748,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,-10,5,-0.34,9963695275,3402065,61.15,2875,2985,2855,3780,2040,2910,2928.72,3.90,286592,324873,3100,3005,2870,2775,2640,3052,2822,1077,870,500,2210,5,1,215378976,6246,6.12,3.85,12,1.58,474.00,753.00,3990,20241010,-27.32,1955,20231024,48.34,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,1955,48.34,20231024,2.50,N,091810,500,1076 억,,4198053,N,N,272,N,00,N
20241023,140753,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,0,3,0.00,8875044475,3026980,54.41,2875,2985,2855,3780,2040,2910,2931.98,3.92,312147,353323,3100,3005,2870,2775,2640,3052,2822,1077,870,500,2210,5,1,215378976,6268,6.14,3.86,12,1.41,474.00,753.00,3990,20241010,-27.07,1955,20231024,48.85,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,1955,48.85,20231024,2.50,N,091810,500,1076 억,,4223608,N,N,272,N,00,N
20241023,130739,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,-5,5,-0.17,8242966630,2810239,50.51,2875,2985,2855,3780,2040,2910,2933.19,3.96,349980,391379,3100,3005,2870,2775,2640,3052,2822,1077,870,500,2210,5,1,215378976,6257,6.13,3.86,12,1.30,474.00,753.00,3990,20241010,-27.19,1955,20231024,48.59,3990,-27.19,20241010,2305,26.03,20240805,3990,-27.19,20241010,1955,48.59,20231024,2.50,N,091810,500,1076 억,,4261441,N,N,272,N,00,N
20241023,120736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,10,2,0.34,7377325385,2512340,45.16,2875,2985,2855,3780,2040,2910,2936.44,4.01,410434,452050,3100,3005,2870,2775,2640,3052,2822,1077,870,500,2210,5,1,215378976,6289,6.16,3.88,12,1.17,474.00,753.00,3990,20241010,-26.82,1955,20231024,49.36,3990,-26.82,20241010,2305,26.68,20240805,3990,-26.82,20241010,1955,49.36,20231024,2.50,N,091810,500,1076 억,,4321895,N,N,272,N,00,N
20241023,110732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,10,2,0.34,6538760420,2224832,39.99,2875,2985,2855,3780,2040,2910,2938.99,4.05,444052,474244,3100,3005,2870,2775,2640,3052,2822,1077,870,500,2210,5,1,215378976,6289,6.16,3.88,12,1.03,474.00,753.00,3990,20241010,-26.82,1955,20231024,49.36,3990,-26.82,20241010,2305,26.68,20240805,3990,-26.82,20241010,1955,49.36,20231024,2.50,N,091810,500,1076 억,,4355513,N,N,272,N,00,N
20241023,100736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,15,2,0.52,5531136260,1881289,33.82,2875,2985,2855,3780,2040,2910,2940.08,4.04,441990,459004,3100,3005,2870,2775,2640,3052,2822,1077,870,500,2210,5,1,215378976,6300,6.17,3.88,12,0.87,474.00,753.00,3990,20241010,-26.69,1955,20231024,49.62,3990,-26.69,20241010,2305,26.90,20240805,3990,-26.69,20241010,1955,49.62,20231024,2.50,N,091810,500,1076 억,,4353451,N,N,272,N,00,N
20241023,090736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2930,20,2,0.69,1131150910,389021,6.99,2875,2950,2855,3780,2040,2910,2907.69,3.69,65617,65790,3100,3005,2870,2775,2640,3052,2822,1077,870,500,2210,5,1,215378976,6311,6.18,3.89,12,0.18,474.00,753.00,3990,20241010,-26.57,1955,20231024,49.87,3990,-26.57,20241010,2305,27.11,20240805,3990,-26.57,20241010,1955,49.87,20231024,2.50,N,091810,500,1076 억,,3977078,N,N,272,N,00,N
20241022,160726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2910,20,2,0.69,15504989290,5461378,209.27,2905,2965,2735,3755,2025,2890,2838.39,3.63,-774321,-738554,2963,2926,2878,2841,2793,2945,2860,1077,865,500,2190,5,1,215378976,6268,6.14,3.86,12,2.54,474.00,753.00,3990,20241010,-27.07,1955,20231024,48.85,3990,-27.07,20241010,2305,26.25,20240805,3990,-27.07,20241010,1955,48.85,20231024,2.56,N,091810,500,1076 억,,3911461,N,N,272,N,00,N
20241022,150736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,30,2,1.04,13976042695,4936050,189.14,2905,2965,2735,3755,2025,2890,2831.36,3.71,-687459,-622526,2963,2926,2878,2841,2793,2945,2860,1077,865,500,2190,5,1,215378976,6289,6.16,3.88,12,2.29,474.00,753.00,3990,20241010,-26.82,1955,20231024,49.36,3990,-26.82,20241010,2305,26.68,20240805,3990,-26.82,20241010,1955,49.36,20231024,2.56,N,091810,500,1076 억,,3998323,N,N,1084,N,00,N
20241022,140736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-65,5,-2.25,9536034165,3402589,130.38,2905,2910,2735,3755,2025,2890,2802.45,3.83,-561030,-543148,2963,2926,2878,2841,2793,2945,2860,1077,865,500,2190,5,1,215378976,6084,5.96,3.75,12,1.58,474.00,753.00,3990,20241010,-29.20,1955,20231024,44.50,3990,-29.20,20241010,2305,22.56,20240805,3990,-29.20,20241010,1955,44.50,20231024,2.56,N,091810,500,1076 억,,4124752,N,N,1084,N,00,N
20241022,130736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2800,-90,5,-3.11,9016914385,3218979,123.35,2905,2910,2735,3755,2025,2890,2801.03,3.80,-595824,-584081,2963,2926,2878,2841,2793,2945,2860,1077,865,500,2190,5,1,215378976,6031,5.91,3.72,12,1.49,474.00,753.00,3990,20241010,-29.82,1955,20231024,43.22,3990,-29.82,20241010,2305,21.48,20240805,3990,-29.82,20241010,1955,43.22,20231024,2.56,N,091810,500,1076 억,,4089958,N,N,1084,N,00,N
20241022,120734,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-65,5,-2.25,8488864130,3030818,116.14,2905,2910,2735,3755,2025,2890,2800.69,3.74,-655794,-648590,2963,2926,2878,2841,2793,2945,2860,1077,865,500,2190,5,1,215378976,6084,5.96,3.75,12,1.41,474.00,753.00,3990,20241010,-29.20,1955,20231024,44.50,3990,-29.20,20241010,2305,22.56,20240805,3990,-29.20,20241010,1955,44.50,20231024,2.56,N,091810,500,1076 억,,4029988,N,N,1084,N,00,N
20241022,110731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2795,-95,5,-3.29,7305416710,2609657,100.00,2905,2910,2735,3755,2025,2890,2799.19,3.76,-642628,-639536,2963,2926,2878,2841,2793,2945,2860,1077,865,500,2190,5,1,215378976,6020,5.90,3.71,12,1.21,474.00,753.00,3990,20241010,-29.95,1955,20231024,42.97,3990,-29.95,20241010,2305,21.26,20240805,3990,-29.95,20241010,1955,42.97,20231024,2.56,N,091810,500,1076 억,,4043154,N,N,1084,N,00,N
20241022,100733,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2775,-115,5,-3.98,6498155545,2319541,88.88,2905,2910,2735,3755,2025,2890,2801.28,3.75,-643561,-645600,2963,2926,2878,2841,2793,2945,2860,1077,865,500,2190,5,1,215378976,5977,5.85,3.69,12,1.08,474.00,753.00,3990,20241010,-30.45,1955,20231024,41.94,3990,-30.45,20241010,2305,20.39,20240805,3990,-30.45,20241010,1955,41.94,20231024,2.56,N,091810,500,1076 억,,4042221,N,N,1084,N,00,N
20241022,090732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2835,-55,5,-1.90,1086096910,379108,14.53,2905,2910,2830,3755,2025,2890,2864.52,4.27,-86576,-86091,2963,2926,2878,2841,2793,2945,2860,1077,865,500,2190,5,1,215378976,6106,5.98,3.76,12,0.18,474.00,753.00,3990,20241010,-28.95,1955,20231024,45.01,3990,-28.95,20241010,2305,22.99,20240805,3990,-28.95,20241010,1955,45.01,20231024,2.56,N,091810,500,1076 억,,4599206,N,N,1084,N,00,N
20241021,160725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,50,2,1.76,7420863440,2567790,88.92,2835,2915,2830,3690,1990,2840,2890.06,4.35,384362,438806,2936,2887,2856,2807,2776,2880,2800,1077,850,500,2150,5,1,215378976,6224,6.10,3.84,12,1.19,474.00,753.00,3990,20241010,-27.57,1955,20231024,47.83,3990,-27.57,20241010,2305,25.38,20240805,3990,-27.57,20241010,1955,47.83,20231024,2.61,N,091810,500,1076 억,,4685782,N,N,1084,N,00,N
20241021,150730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2895,55,2,1.94,7043021435,2437000,84.39,2835,2915,2830,3690,1990,2840,2890.12,4.34,368360,421365,2936,2887,2856,2807,2776,2880,2800,1077,850,500,2150,5,1,215378976,6235,6.11,3.84,12,1.13,474.00,753.00,3990,20241010,-27.44,1955,20231024,48.08,3990,-27.44,20241010,2305,25.60,20240805,3990,-27.44,20241010,1955,48.08,20231024,2.61,N,091810,500,1076 억,,4669780,N,N,5459,N,00,N
20241021,140732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,65,2,2.29,6433345035,2226199,77.09,2835,2915,2830,3690,1990,2840,2889.92,4.35,380349,428462,2936,2887,2856,2807,2776,2880,2800,1077,850,500,2150,5,1,215378976,6257,6.13,3.86,12,1.03,474.00,753.00,3990,20241010,-27.19,1955,20231024,48.59,3990,-27.19,20241010,2305,26.03,20240805,3990,-27.19,20241010,1955,48.59,20231024,2.61,N,091810,500,1076 억,,4681769,N,N,5459,N,00,N
20241021,130729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,60,2,2.11,5819531200,2014699,69.77,2835,2915,2830,3690,1990,2840,2888.63,4.33,363562,406488,2936,2887,2856,2807,2776,2880,2800,1077,850,500,2150,5,1,215378976,6246,6.12,3.85,12,0.94,474.00,753.00,3990,20241010,-27.32,1955,20231024,48.34,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,1955,48.34,20231024,2.61,N,091810,500,1076 억,,4664982,N,N,5459,N,00,N
20241021,120730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,60,2,2.11,5048022950,1749074,60.57,2835,2915,2830,3690,1990,2840,2886.21,4.37,405630,445077,2936,2887,2856,2807,2776,2880,2800,1077,850,500,2150,5,1,215378976,6246,6.12,3.85,12,0.81,474.00,753.00,3990,20241010,-27.32,1955,20231024,48.34,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,1955,48.34,20231024,2.61,N,091810,500,1076 억,,4707050,N,N,5459,N,00,N
20241021,110726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,45,2,1.58,4405552370,1527159,52.88,2835,2915,2830,3690,1990,2840,2884.91,4.37,405758,439506,2936,2887,2856,2807,2776,2880,2800,1077,850,500,2150,5,1,215378976,6214,6.09,3.83,12,0.71,474.00,753.00,3990,20241010,-27.69,1955,20231024,47.57,3990,-27.69,20241010,2305,25.16,20240805,3990,-27.69,20241010,1955,47.57,20231024,2.61,N,091810,500,1076 억,,4707178,N,N,5459,N,00,N
20241021,100729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,60,2,2.11,3707362950,1285552,44.52,2835,2915,2830,3690,1990,2840,2884.00,4.43,468471,466452,2936,2887,2856,2807,2776,2880,2800,1077,850,500,2150,5,1,215378976,6246,6.12,3.85,12,0.60,474.00,753.00,3990,20241010,-27.32,1955,20231024,48.34,3990,-27.32,20241010,2305,25.81,20240805,3990,-27.32,20241010,1955,48.34,20231024,2.61,N,091810,500,1076 억,,4769891,N,N,5459,N,00,N
20241021,090727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,20,2,0.70,548154190,193028,6.68,2835,2860,2830,3690,1990,2840,2839.76,4.04,43090,44485,2936,2887,2856,2807,2776,2880,2800,1077,850,500,2150,5,1,215378976,6160,6.03,3.80,12,0.09,474.00,753.00,3990,20241010,-28.32,1955,20231024,46.29,3990,-28.32,20241010,2305,24.08,20240805,3990,-28.32,20241010,1955,46.29,20231024,2.61,N,091810,500,1076 억,,4344510,N,N,5459,N,00,N
20241018,160726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2840,-30,5,-1.05,7878228655,2753761,47.05,2840,2905,2825,3730,2010,2870,2861.05,3.99,-43934,-22920,3076,2972,2916,2812,2756,2945,2785,1077,860,500,2180,5,1,215378976,6117,5.99,3.77,12,1.28,474.00,753.00,3990,20241010,-28.82,1955,20231024,45.27,3990,-28.82,20241010,2305,23.21,20240805,3990,-28.82,20241010,1955,45.27,20231024,2.57,N,091810,500,1076 억,,4296220,N,N,5459,N,00,N
20241018,150746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-15,5,-0.52,7148177195,2497603,42.67,2840,2905,2825,3730,2010,2870,2861.99,4.01,-26771,-14881,3076,2972,2916,2812,2756,2945,2785,1077,860,500,2180,5,1,215378976,6149,6.02,3.79,12,1.16,474.00,753.00,3990,20241010,-28.45,1955,20231024,46.04,3990,-28.45,20241010,2305,23.86,20240805,3990,-28.45,20241010,1955,46.04,20231024,2.57,N,091810,500,1076 억,,4313383,N,N,5202,N,00,N
20241018,140746,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,-20,5,-0.70,5911026240,2063646,35.26,2840,2905,2825,3730,2010,2870,2864.34,4.03,2602,10629,3076,2972,2916,2812,2756,2945,2785,1077,860,500,2180,5,1,215378976,6138,6.01,3.78,12,0.96,474.00,753.00,3990,20241010,-28.57,1955,20231024,45.78,3990,-28.57,20241010,2305,23.64,20240805,3990,-28.57,20241010,1955,45.78,20231024,2.57,N,091810,500,1076 억,,4342756,N,N,5202,N,00,N
20241018,130732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,-5,5,-0.17,4919709205,1716756,29.33,2840,2905,2825,3730,2010,2870,2865.68,4.00,-36328,-35490,3076,2972,2916,2812,2756,2945,2785,1077,860,500,2180,5,1,215378976,6171,6.04,3.80,12,0.80,474.00,753.00,3990,20241010,-28.20,1955,20231024,46.55,3990,-28.20,20241010,2305,24.30,20240805,3990,-28.20,20241010,1955,46.55,20231024,2.57,N,091810,500,1076 억,,4303826,N,N,5202,N,00,N
20241018,120743,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,20,2,0.70,4306185360,1502913,25.68,2840,2905,2825,3730,2010,2870,2865.20,4.00,-37484,-43931,3076,2972,2916,2812,2756,2945,2785,1077,860,500,2180,5,1,215378976,6224,6.10,3.84,12,0.70,474.00,753.00,3990,20241010,-27.57,1955,20231024,47.83,3990,-27.57,20241010,2305,25.38,20240805,3990,-27.57,20241010,1955,47.83,20231024,2.57,N,091810,500,1076 억,,4302670,N,N,5202,N,00,N
20241018,110736,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,5,2,0.17,3759499705,1313030,22.43,2840,2905,2825,3730,2010,2870,2863.19,3.96,-80314,-93952,3076,2972,2916,2812,2756,2945,2785,1077,860,500,2180,5,1,215378976,6192,6.07,3.82,12,0.61,474.00,753.00,3990,20241010,-27.94,1955,20231024,47.06,3990,-27.94,20241010,2305,24.73,20240805,3990,-27.94,20241010,1955,47.06,20231024,2.57,N,091810,500,1076 억,,4259840,N,N,5202,N,00,N
20241018,100728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2890,20,2,0.70,2822762725,988266,16.88,2840,2905,2825,3730,2010,2870,2856.17,4.02,-7568,-23761,3076,2972,2916,2812,2756,2945,2785,1077,860,500,2180,5,1,215378976,6224,6.10,3.84,12,0.46,474.00,753.00,3990,20241010,-27.57,1955,20231024,47.83,3990,-27.57,20241010,2305,25.38,20240805,3990,-27.57,20241010,1955,47.83,20231024,2.57,N,091810,500,1076 억,,4332586,N,N,5202,N,00,N
20241018,090730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2850,-20,5,-0.70,893889805,313486,5.36,2840,2885,2835,3730,2010,2870,2851.00,4.06,30039,30039,3076,2972,2916,2812,2756,2945,2785,1077,860,500,2180,5,1,215378976,6138,6.01,3.78,12,0.15,474.00,753.00,3990,20241010,-28.57,1955,20231024,45.78,3990,-28.57,20241010,2305,23.64,20240805,3990,-28.57,20241010,1955,45.78,20231024,2.57,N,091810,500,1076 억,,4370193,N,N,5202,N,00,N
20241017,160729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-140,5,-4.65,16413733960,5637738,57.85,2965,3020,2860,3910,2110,3010,2911.55,4.01,-335122,-323645,3143,3076,2988,2921,2833,3110,2955,1077,900,500,2280,5,1,215378976,6181,6.05,3.81,12,2.62,474.00,753.00,3990,20241010,-28.07,1955,20231024,46.80,3990,-28.07,20241010,2305,24.51,20240805,3990,-28.07,20241010,1955,46.80,20231024,2.64,N,091810,500,1076 억,,4320574,N,N,5202,N,00,N
20241017,150731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,-135,5,-4.49,14493003795,4967604,50.98,2965,3020,2865,3910,2110,3010,2917.43,3.89,-465759,-475049,3143,3076,2988,2921,2833,3110,2955,1077,900,500,2280,5,1,215378976,6192,6.07,3.82,12,2.31,474.00,753.00,3990,20241010,-27.94,1955,20231024,47.06,3990,-27.94,20241010,2305,24.73,20240805,3990,-27.94,20241010,1955,47.06,20231024,2.64,N,091810,500,1076 억,,4189937,N,N,72,N,00,N
20241017,140732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2885,-125,5,-4.15,12273213925,4196527,43.06,2965,3020,2880,3910,2110,3010,2924.53,3.98,-374942,-376459,3143,3076,2988,2921,2833,3110,2955,1077,900,500,2280,5,1,215378976,6214,6.09,3.83,12,1.95,474.00,753.00,3990,20241010,-27.69,1955,20231024,47.57,3990,-27.69,20241010,2305,25.16,20240805,3990,-27.69,20241010,1955,47.57,20231024,2.64,N,091810,500,1076 억,,4280754,N,N,72,N,00,N
20241017,130729,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,-105,5,-3.49,11137005685,3803447,39.03,2965,3020,2880,3910,2110,3010,2928.05,3.99,-363166,-364796,3143,3076,2988,2921,2833,3110,2955,1077,900,500,2280,5,1,215378976,6257,6.13,3.86,12,1.77,474.00,753.00,3990,20241010,-27.19,1955,20231024,48.59,3990,-27.19,20241010,2305,26.03,20240805,3990,-27.19,20241010,1955,48.59,20231024,2.64,N,091810,500,1076 억,,4292530,N,N,72,N,00,N
20241017,120732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2905,-105,5,-3.49,9127496125,3109399,31.91,2965,3020,2900,3910,2110,3010,2935.36,4.12,-222724,-224354,3143,3076,2988,2921,2833,3110,2955,1077,900,500,2280,5,1,215378976,6257,6.13,3.86,12,1.44,474.00,753.00,3990,20241010,-27.19,1955,20231024,48.59,3990,-27.19,20241010,2305,26.03,20240805,3990,-27.19,20241010,1955,48.59,20231024,2.64,N,091810,500,1076 억,,4432972,N,N,72,N,00,N
20241017,110732,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2920,-90,5,-2.99,8138107220,2769697,28.42,2965,3020,2900,3910,2110,3010,2938.17,4.18,-158136,-159182,3143,3076,2988,2921,2833,3110,2955,1077,900,500,2280,5,1,215378976,6289,6.16,3.88,12,1.29,474.00,753.00,3990,20241010,-26.82,1955,20231024,49.36,3990,-26.82,20241010,2305,26.68,20240805,3990,-26.82,20241010,1955,49.36,20231024,2.64,N,091810,500,1076 억,,4497560,N,N,72,N,00,N
20241017,100731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2915,-95,5,-3.16,6225397070,2111869,21.67,2965,3020,2900,3910,2110,3010,2947.70,4.27,-56632,-57572,3143,3076,2988,2921,2833,3110,2955,1077,900,500,2280,5,1,215378976,6278,6.15,3.87,12,0.98,474.00,753.00,3990,20241010,-26.94,1955,20231024,49.10,3990,-26.94,20241010,2305,26.46,20240805,3990,-26.94,20241010,1955,49.10,20231024,2.64,N,091810,500,1076 억,,4599064,N,N,72,N,00,N
20241017,090725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-15,5,-0.50,1449054875,486459,4.99,2965,3020,2955,3910,2110,3010,2978.53,4.33,10760,10782,3143,3076,2988,2921,2833,3110,2955,1077,900,500,2280,5,1,215378976,6451,6.32,3.98,12,0.23,474.00,753.00,3990,20241010,-24.94,1955,20231024,53.20,3990,-24.94,20241010,2305,29.93,20240805,3990,-24.94,20241010,1955,53.20,20231024,2.64,N,091810,500,1076 억,,4666456,N,N,72,N,00,N
20241016,160722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,70,2,2.38,28388096660,9533097,31.47,2940,3055,2900,3820,2060,2940,2977.76,4.32,-508958,-409147,3546,3242,3081,2777,2616,3162,2697,1077,880,500,2230,5,1,215378976,6483,6.35,4.00,12,4.43,474.00,753.00,3990,20241010,-24.56,1955,20231024,53.96,3990,-24.56,20241010,2305,30.59,20240805,3990,-24.56,20241010,1955,53.96,20231024,2.53,N,091810,500,1076 억,,4647293,N,N,72,N,00,N
20241016,150726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,55,2,1.87,26986817095,9066614,29.93,2940,3055,2900,3820,2060,2940,2976.51,4.38,-444134,-352026,3546,3242,3081,2777,2616,3162,2697,1077,880,500,2230,5,1,215378976,6451,6.32,3.98,12,4.21,474.00,753.00,3990,20241010,-24.94,1955,20231024,53.20,3990,-24.94,20241010,2305,29.93,20240805,3990,-24.94,20241010,1955,53.20,20231024,2.53,N,091810,500,1076 억,,4712117,N,N,701,N,00,N
20241016,140726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,15,2,0.51,21265754235,7167110,23.66,2940,3045,2900,3820,2060,2940,2967.14,4.45,-361782,-274980,3546,3242,3081,2777,2616,3162,2697,1077,880,500,2230,5,1,215378976,6364,6.23,3.92,12,3.33,474.00,753.00,3990,20241010,-25.94,1955,20231024,51.15,3990,-25.94,20241010,2305,28.20,20240805,3990,-25.94,20241010,1955,51.15,20231024,2.53,N,091810,500,1076 억,,4794469,N,N,701,N,00,N
20241016,130724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2915,-25,5,-0.85,20042177430,6748304,22.28,2940,3045,2900,3820,2060,2940,2969.97,4.40,-421835,-339276,3546,3242,3081,2777,2616,3162,2697,1077,880,500,2230,5,1,215378976,6278,6.15,3.87,12,3.13,474.00,753.00,3990,20241010,-26.94,1955,20231024,49.10,3990,-26.94,20241010,2305,26.46,20240805,3990,-26.94,20241010,1955,49.10,20231024,2.53,N,091810,500,1076 억,,4734416,N,N,701,N,00,N
20241016,120724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,15,2,0.51,18555780020,6242714,20.61,2940,3045,2900,3820,2060,2940,2972.40,4.41,-410758,-325433,3546,3242,3081,2777,2616,3162,2697,1077,880,500,2230,5,1,215378976,6364,6.23,3.92,12,2.90,474.00,753.00,3990,20241010,-25.94,1955,20231024,51.15,3990,-25.94,20241010,2305,28.20,20240805,3990,-25.94,20241010,1955,51.15,20231024,2.53,N,091810,500,1076 억,,4745493,N,N,701,N,00,N
20241016,110722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,50,2,1.70,16757762245,5637404,18.61,2940,3045,2900,3820,2060,2940,2972.62,4.45,-363287,-278679,3546,3242,3081,2777,2616,3162,2697,1077,880,500,2230,5,1,215378976,6440,6.31,3.97,12,2.62,474.00,753.00,3990,20241010,-25.06,1955,20231024,52.94,3990,-25.06,20241010,2305,29.72,20240805,3990,-25.06,20241010,1955,52.94,20231024,2.53,N,091810,500,1076 억,,4792964,N,N,701,N,00,N
20241016,100723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,55,2,1.87,15040847265,5063490,16.72,2940,3045,2900,3820,2060,2940,2970.47,4.50,-308613,-238344,3546,3242,3081,2777,2616,3162,2697,1077,880,500,2230,5,1,215378976,6451,6.32,3.98,12,2.35,474.00,753.00,3990,20241010,-24.94,1955,20231024,53.20,3990,-24.94,20241010,2305,29.93,20240805,3990,-24.94,20241010,1955,53.20,20231024,2.53,N,091810,500,1076 억,,4847638,N,N,701,N,00,N
20241016,090725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2950,10,2,0.34,3415973085,1165352,3.85,2940,2970,2900,3820,2060,2940,2931.26,4.69,-101651,-102227,3546,3242,3081,2777,2616,3162,2697,1077,880,500,2230,5,1,215378976,6354,6.22,3.92,12,0.54,474.00,753.00,3990,20241010,-26.07,1955,20231024,50.90,3990,-26.07,20241010,2305,27.98,20240805,3990,-26.07,20241010,1955,50.90,20231024,2.53,N,091810,500,1076 억,,5054600,N,N,701,N,00,N
20241015,160719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,-225,5,-7.11,94316574465,29677174,157.20,3155,3385,2920,4110,2220,3165,3178.75,4.79,540371,366906,3571,3367,3266,3062,2961,3317,3012,1077,945,500,2400,5,1,215378976,6332,6.20,3.90,12,13.78,474.00,753.00,3990,20241010,-26.32,1955,20231024,50.38,3990,-26.32,20241010,2305,27.55,20240805,3990,-26.32,20241010,1955,50.38,20231024,2.38,N,091810,500,1076 억,,5156251,N,N,701,N,00,N
20241015,150727,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2975,-190,5,-6.00,89992073965,28205456,149.40,3155,3385,2925,4110,2220,3165,3190.62,4.67,410473,203315,3571,3367,3266,3062,2961,3317,3012,1077,945,500,2400,5,1,215378976,6408,6.28,3.95,12,13.10,474.00,753.00,3990,20241010,-25.44,1955,20231024,52.17,3990,-25.44,20241010,2305,29.07,20240805,3990,-25.44,20241010,1955,52.17,20231024,2.38,N,091810,500,1076 억,,5026353,N,N,12,N,00,N
20241015,140725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3110,-55,5,-1.74,72200243755,22288594,118.06,3155,3385,3105,4110,2220,3165,3239.43,4.03,-277724,-513469,3571,3367,3266,3062,2961,3317,3012,1077,945,500,2400,5,1,215378976,6698,6.56,4.13,12,10.35,474.00,753.00,3990,20241010,-22.06,1955,20231024,59.08,3990,-22.06,20241010,2305,34.92,20240805,3990,-22.06,20241010,1955,59.08,20231024,2.38,N,091810,500,1076 억,,4338156,N,N,12,N,00,N
20241015,130722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3170,5,2,0.16,66850729250,20583512,109.03,3155,3385,3105,4110,2220,3165,3247.89,3.79,-535229,-774734,3571,3367,3266,3062,2961,3317,3012,1077,945,500,2400,5,1,215378976,6828,6.69,4.21,12,9.56,474.00,753.00,3990,20241010,-20.55,1955,20231024,62.15,3990,-20.55,20241010,2305,37.53,20240805,3990,-20.55,20241010,1955,62.15,20231024,2.38,N,091810,500,1076 억,,4080651,N,N,12,N,00,N
20241015,120724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3260,95,2,3.00,58968498095,18120281,95.98,3155,3385,3105,4110,2220,3165,3254.42,3.41,-946998,-965676,3571,3367,3266,3062,2961,3317,3012,1077,945,500,2400,5,1,215378976,7021,6.88,4.33,12,8.41,474.00,753.00,3990,20241010,-18.30,1955,20231024,66.75,3990,-18.30,20241010,2305,41.43,20240805,3990,-18.30,20241010,1955,66.75,20231024,2.38,N,091810,500,1076 억,,3668882,N,N,12,N,00,N
20241015,110731,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3355,190,2,6.00,42148564475,13002605,68.87,3155,3385,3105,4110,2220,3165,3241.71,3.68,-658539,-668143,3571,3367,3266,3062,2961,3317,3012,1077,945,500,2400,5,1,215378976,7226,7.08,4.46,12,6.04,474.00,753.00,3990,20241010,-15.91,1955,20231024,71.61,3990,-15.91,20241010,2305,45.55,20240805,3990,-15.91,20241010,1955,71.61,20231024,2.38,N,091810,500,1076 억,,3957341,N,N,12,N,00,N
20241015,100725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3245,80,2,2.53,20339509610,6386645,33.83,3155,3260,3105,4110,2220,3165,3184.78,4.19,-109719,-104459,3571,3367,3266,3062,2961,3317,3012,1077,945,500,2400,5,1,215378976,6989,6.85,4.31,12,2.97,474.00,753.00,3990,20241010,-18.67,1955,20231024,65.98,3990,-18.67,20241010,2305,40.78,20240805,3990,-18.67,20241010,1955,65.98,20231024,2.38,N,091810,500,1076 억,,4506161,N,N,12,N,00,N
20241015,090722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3120,-45,5,-1.42,5559798290,1758752,9.32,3155,3225,3110,4110,2220,3165,3161.16,4.19,-109412,-109412,3571,3367,3266,3062,2961,3317,3012,1077,945,500,2400,5,1,215378976,6720,6.58,4.14,12,0.82,474.00,753.00,3990,20241010,-21.80,1955,20231024,59.59,3990,-21.80,20241010,2305,35.36,20240805,3990,-21.80,20241010,1955,59.59,20231024,2.38,N,091810,500,1076 억,,4506468,N,N,12,N,00,N
20241014,160705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3165,-310,5,-8.92,60231673750,18232829,27.48,3265,3470,3165,4515,2435,3475,3303.76,4.17,457951,557263,4121,3797,3626,3302,3131,3712,3217,1077,1040,500,2640,5,1,215378976,6817,6.68,4.20,12,8.47,474.00,753.00,3990,20241010,-20.68,1955,20231024,61.89,3990,-20.68,20241010,2305,37.31,20240805,3990,-20.68,20241010,1955,61.89,20231024,2.48,N,091810,500,1076 억,,4486907,N,N,12,N,00,N
20241014,150715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3205,-270,5,-7.77,54810167245,16529245,24.92,3265,3470,3200,4515,2435,3475,3315.84,4.20,496346,468098,4121,3797,3626,3302,3131,3712,3217,1077,1040,500,2640,5,1,215378976,6903,6.76,4.26,12,7.67,474.00,753.00,3990,20241010,-19.67,1955,20231024,63.94,3990,-19.67,20241010,2305,39.05,20240805,3990,-19.67,20241010,1955,63.94,20231024,2.48,N,091810,500,1076 억,,4525302,N,N,118,N,00,N
20241014,140715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,-195,5,-5.61,44769315195,13419034,20.23,3265,3470,3245,4515,2435,3475,3336.13,3.99,270394,239713,4121,3797,3626,3302,3131,3712,3217,1077,1040,500,2640,5,1,215378976,7064,6.92,4.36,12,6.23,474.00,753.00,3990,20241010,-17.79,1955,20231024,67.77,3990,-17.79,20241010,2305,42.30,20240805,3990,-17.79,20241010,1955,67.77,20231024,2.48,N,091810,500,1076 억,,4299350,N,N,118,N,00,N
20241014,130714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3310,-165,5,-4.75,40078434825,11996024,18.08,3265,3470,3245,4515,2435,3475,3340.84,4.21,498616,469113,4121,3797,3626,3302,3131,3712,3217,1077,1040,500,2640,5,1,215378976,7129,6.98,4.40,12,5.57,474.00,753.00,3990,20241010,-17.04,1955,20231024,69.31,3990,-17.04,20241010,2305,43.60,20240805,3990,-17.04,20241010,1955,69.31,20231024,2.48,N,091810,500,1076 억,,4527572,N,N,118,N,00,N
20241014,120706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3355,-120,5,-3.45,37163040475,11117188,16.76,3265,3470,3245,4515,2435,3475,3342.71,4.22,519551,490605,4121,3797,3626,3302,3131,3712,3217,1077,1040,500,2640,5,1,215378976,7226,7.08,4.46,12,5.16,474.00,753.00,3990,20241010,-15.91,1955,20231024,71.61,3990,-15.91,20241010,2305,45.55,20240805,3990,-15.91,20241010,1955,71.61,20231024,2.48,N,091810,500,1076 억,,4548507,N,N,118,N,00,N
20241014,110707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3310,-165,5,-4.75,32716436130,9779238,14.74,3265,3470,3245,4515,2435,3475,3345.34,4.29,586687,555650,4121,3797,3626,3302,3131,3712,3217,1077,1040,500,2640,5,1,215378976,7129,6.98,4.40,12,4.54,474.00,753.00,3990,20241010,-17.04,1955,20231024,69.31,3990,-17.04,20241010,2305,43.60,20240805,3990,-17.04,20241010,1955,69.31,20231024,2.48,N,091810,500,1076 억,,4615643,N,N,118,N,00,N
20241014,100707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,-175,5,-5.04,28031499185,8369704,12.62,3265,3470,3245,4515,2435,3475,3348.99,4.35,657156,625307,4121,3797,3626,3302,3131,3712,3217,1077,1040,500,2640,5,1,215378976,7108,6.96,4.38,12,3.89,474.00,753.00,3990,20241010,-17.29,1955,20231024,68.80,3990,-17.29,20241010,2305,43.17,20240805,3990,-17.29,20241010,1955,68.80,20231024,2.48,N,091810,500,1076 억,,4686112,N,N,118,N,00,N
20241014,090711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,-45,5,-1.29,12931003455,3882053,5.85,3265,3445,3245,4515,2435,3475,3330.53,4.34,648864,619932,4121,3797,3626,3302,3131,3712,3217,1077,1040,500,2640,5,1,215378976,7387,7.24,4.56,12,1.80,474.00,753.00,3990,20241010,-14.04,1955,20231024,75.45,3990,-14.04,20241010,2305,48.81,20240805,3990,-14.04,20241010,1955,75.45,20231024,2.48,N,091810,500,1076 억,,4677820,N,N,118,N,00,N
20241011,160656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3475,-295,5,-7.82,234513663605,63171724,39.31,3765,3950,3455,4900,2640,3770,3712.89,3.63,-977600,-801978,4363,4066,3693,3396,3023,4215,3545,1077,1130,500,2860,5,1,215378976,7484,7.33,4.61,12,29.33,474.00,753.00,3990,20241010,-12.91,1955,20231024,77.75,3990,-12.91,20241010,2305,50.76,20240805,3990,-12.91,20241010,1955,77.75,20231024,2.27,N,091810,500,1076 억,,3911967,N,N,118,N,00,N
20241011,150707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3515,-255,5,-6.76,224269369555,60250563,37.49,3765,3950,3455,4900,2640,3770,3722.28,3.58,-1032097,-1026090,4363,4066,3693,3396,3023,4215,3545,1077,1130,500,2860,5,1,215378976,7571,7.42,4.67,12,27.97,474.00,753.00,3990,20241010,-11.90,1955,20231024,79.80,3990,-11.90,20241010,2305,52.49,20240805,3990,-11.90,20241010,1955,79.80,20231024,2.27,N,091810,500,1076 억,,3857470,N,N,2730,N,00,N
20241011,140708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3500,-270,5,-7.16,202718569195,54168705,33.70,3765,3950,3455,4900,2640,3770,3742.35,3.66,-948059,-954122,4363,4066,3693,3396,3023,4215,3545,1077,1130,500,2860,5,1,215378976,7538,7.38,4.65,12,25.15,474.00,753.00,3990,20241010,-12.28,1955,20231024,79.03,3990,-12.28,20241010,2305,51.84,20240805,3990,-12.28,20241010,1955,79.03,20231024,2.27,N,091810,500,1076 억,,3941508,N,N,2730,N,00,N
20241011,130709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3620,-150,5,-3.98,181203784325,48074804,29.91,3765,3950,3580,4900,2640,3770,3769.20,3.43,-1197191,-1201414,4363,4066,3693,3396,3023,4215,3545,1077,1130,500,2860,5,1,215378976,7797,7.64,4.81,12,22.32,474.00,753.00,3990,20241010,-9.27,1955,20231024,85.17,3990,-9.27,20241010,2305,57.05,20240805,3990,-9.27,20241010,1955,85.17,20231024,2.27,N,091810,500,1076 억,,3692376,N,N,2730,N,00,N
20241011,120704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3685,-85,5,-2.25,170486750985,45132502,28.08,3765,3950,3580,4900,2640,3770,3777.47,3.54,-1075390,-1075131,4363,4066,3693,3396,3023,4215,3545,1077,1130,500,2860,5,1,215378976,7937,7.77,4.89,12,20.95,474.00,753.00,3990,20241010,-7.64,1955,20231024,88.49,3990,-7.64,20241010,2305,59.87,20240805,3990,-7.64,20241010,1955,88.49,20231024,2.27,N,091810,500,1076 억,,3814177,N,N,2730,N,00,N
20241011,110703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3605,-165,5,-4.38,151399239825,39929532,24.84,3765,3950,3580,4900,2640,3770,3791.66,3.80,-803197,-796036,4363,4066,3693,3396,3023,4215,3545,1077,1130,500,2860,5,1,215378976,7764,7.61,4.79,12,18.54,474.00,753.00,3990,20241010,-9.65,1955,20231024,84.40,3990,-9.65,20241010,2305,56.40,20240805,3990,-9.65,20241010,1955,84.40,20231024,2.27,N,091810,500,1076 억,,4086370,N,N,2730,N,00,N
20241011,100712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3715,-55,5,-1.46,125889037060,32938631,20.49,3765,3950,3680,4900,2640,3770,3821.93,3.44,-1188255,-1173897,4363,4066,3693,3396,3023,4215,3545,1077,1130,500,2860,5,1,215378976,8001,7.84,4.93,12,15.29,474.00,753.00,3990,20241010,-6.89,1955,20231024,90.03,3990,-6.89,20241010,2305,61.17,20240805,3990,-6.89,20241010,1955,90.03,20231024,2.27,N,091810,500,1076 억,,3701312,N,N,2730,N,00,N
20241011,090708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3850,80,2,2.12,27086208925,7177948,4.47,3765,3850,3710,4900,2640,3770,3773.53,4.04,-534610,-534908,4363,4066,3693,3396,3023,4215,3545,1077,1130,500,2860,5,1,215378976,8292,8.12,5.11,12,3.33,474.00,753.00,3990,20241010,-3.51,1955,20231024,96.93,3990,-3.51,20241010,2305,67.03,20240805,3990,-3.51,20241010,1955,96.93,20231024,2.27,N,091810,500,1076 억,,4354957,N,N,2730,N,00,N
20241010,160722,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3770,570,2,17.81,585356778370,158145445,1502.12,3680,3990,3320,4160,2240,3200,3701.12,4.54,-986439,-1494562,3450,3325,3190,3065,2930,3387,3127,1077,960,500,2430,5,1,215378976,8120,7.95,5.01,12,73.43,474.00,753.00,3990,20241010,-5.51,1955,20231024,92.84,3990,-5.51,20241010,2305,63.56,20240805,3990,-5.51,20241010,1955,92.84,20231024,2.09,N,091810,500,1076 억,,4889567,N,N,2730,N,00,N
20241010,150734,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3715,515,2,16.09,552395899380,149413052,1419.18,3680,3990,3320,4160,2240,3200,3697.11,4.71,-808062,-1267919,3450,3325,3190,3065,2930,3387,3127,1077,960,500,2430,5,1,215378976,8001,7.84,4.93,12,69.37,474.00,753.00,3990,20241010,-6.89,1955,20231024,90.03,3990,-6.89,20241010,2305,61.17,20240805,3990,-6.89,20241010,1955,90.03,20231024,2.09,N,091810,500,1076 억,,5067944,N,N,392,N,00,N
20241010,140728,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3895,695,2,21.72,478819546535,129675071,1231.70,3680,3990,3320,4160,2240,3200,3692.46,4.58,-947213,-1371230,3450,3325,3190,3065,2930,3387,3127,1077,960,500,2430,5,1,215378976,8389,8.22,5.17,12,60.21,474.00,753.00,3990,20241010,-2.38,1955,20231024,99.23,3990,-2.38,20241010,2305,68.98,20240805,3990,-2.38,20241010,1955,99.23,20231024,2.09,N,091810,500,1076 억,,4928793,N,N,392,N,00,N
20241010,130726,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3715,515,2,16.09,398376570165,108410468,1029.72,3680,3990,3320,4160,2240,3200,3674.71,4.10,-1456248,-1898404,3450,3325,3190,3065,2930,3387,3127,1077,960,500,2430,5,1,215378976,8001,7.84,4.93,12,50.33,474.00,753.00,3990,20241010,-6.89,1955,20231024,90.03,3990,-6.89,20241010,2305,61.17,20240805,3990,-6.89,20241010,1955,90.03,20231024,2.09,N,091810,500,1076 억,,4419758,N,N,392,N,00,N
20241010,120727,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3465,265,2,8.28,338273772990,91668455,870.70,3680,3990,3320,4160,2240,3200,3690.19,3.56,-2048022,-2478000,3450,3325,3190,3065,2930,3387,3127,1077,960,500,2430,5,1,215378976,7463,7.31,4.60,12,42.56,474.00,753.00,3990,20241010,-13.16,1955,20231024,77.24,3990,-13.16,20241010,2305,50.33,20240805,3990,-13.16,20241010,1955,77.24,20231024,2.09,N,091810,500,1076 억,,3827984,N,N,392,N,00,N
20241010,110726,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3790,590,2,18.44,249626170175,66540547,632.03,3680,3990,3485,4160,2240,3200,3751.49,4.51,-1023152,-1317997,3450,3325,3190,3065,2930,3387,3127,1077,960,500,2430,5,1,215378976,8163,8.00,5.03,12,30.89,474.00,753.00,3990,20241010,-5.01,1955,20231024,93.86,3990,-5.01,20241010,2305,64.43,20240805,3990,-5.01,20241010,1955,93.86,20231024,2.09,N,091810,500,1076 억,,4852854,N,N,392,N,00,N
20241010,100725,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3910,710,2,22.19,173591576565,46860309,445.10,3680,3965,3485,4160,2240,3200,3704.45,5.76,321355,120757,3450,3325,3190,3065,2930,3387,3127,1077,960,500,2430,5,1,215378976,8421,8.25,5.19,12,21.76,474.00,753.00,3965,20241010,-1.39,1955,20231024,100.00,3965,-1.39,20241010,2305,69.63,20240805,3965,-1.39,20241010,1955,100.00,20231024,2.09,N,091810,500,1076 억,,6197361,N,N,392,N,00,N
20241010,090728,57,100.00,KOSPI,신고가,운수.창고,N,N,N,N, ,N,3535,335,2,10.47,37760920040,10446942,99.23,3680,3745,3485,4160,2240,3200,3614.54,4.33,-1218160,-1300618,3450,3325,3190,3065,2930,3387,3127,1077,960,500,2430,5,1,215378976,7614,7.46,4.69,12,4.85,474.00,753.00,3745,20241010,-5.61,1955,20231024,80.82,3745,-5.61,20241010,2305,53.36,20240805,3745,-5.61,20241010,1955,80.82,20231024,2.09,N,091810,500,1076 억,,4657846,N,N,392,N,00,N
20241008,160721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3200,110,2,3.56,33492829330,10380253,260.81,3055,3315,3055,4015,2165,3090,3226.60,5.46,643554,760216,3283,3186,3058,2961,2833,3235,3010,1077,925,500,2340,5,1,215378976,6892,6.75,4.25,12,4.82,474.00,753.00,3325,20240923,-3.76,1955,20231024,63.68,3325,-3.76,20240923,2305,38.83,20240805,3325,-3.76,20240923,1955,63.68,20231024,2.17,N,091810,500,1076 억,,5876006,N,N,392,N,00,N
20241008,150726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3190,100,2,3.24,32745295535,10146463,254.94,3055,3315,3055,4015,2165,3090,3227.26,5.44,628788,740367,3283,3186,3058,2961,2833,3235,3010,1077,925,500,2340,5,1,215378976,6871,6.73,4.24,12,4.71,474.00,753.00,3325,20240923,-4.06,1955,20231024,63.17,3325,-4.06,20240923,2305,38.39,20240805,3325,-4.06,20240923,1955,63.17,20231024,2.17,N,091810,500,1076 억,,5861240,N,N,1343,N,00,N
20241008,140723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3210,120,2,3.88,27971173345,8664409,217.70,3055,3315,3055,4015,2165,3090,3228.28,5.53,725114,875068,3283,3186,3058,2961,2833,3235,3010,1077,925,500,2340,5,1,215378976,6914,6.77,4.26,12,4.02,474.00,753.00,3325,20240923,-3.46,1955,20231024,64.19,3325,-3.46,20240923,2305,39.26,20240805,3325,-3.46,20240923,1955,64.19,20231024,2.17,N,091810,500,1076 억,,5957566,N,N,1343,N,00,N
20241008,130722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3230,140,2,4.53,26504546015,8208370,206.24,3055,3315,3055,4015,2165,3090,3228.97,5.60,800178,927530,3283,3186,3058,2961,2833,3235,3010,1077,925,500,2340,5,1,215378976,6957,6.81,4.29,12,3.81,474.00,753.00,3325,20240923,-2.86,1955,20231024,65.22,3325,-2.86,20240923,2305,40.13,20240805,3325,-2.86,20240923,1955,65.22,20231024,2.17,N,091810,500,1076 억,,6032630,N,N,1343,N,00,N
20241008,120723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3245,155,2,5.02,25271549105,7826549,196.65,3055,3315,3055,4015,2165,3090,3228.95,5.61,810793,916718,3283,3186,3058,2961,2833,3235,3010,1077,925,500,2340,5,1,215378976,6989,6.85,4.31,12,3.63,474.00,753.00,3325,20240923,-2.41,1955,20231024,65.98,3325,-2.41,20240923,2305,40.78,20240805,3325,-2.41,20240923,1955,65.98,20231024,2.17,N,091810,500,1076 억,,6043245,N,N,1343,N,00,N
20241008,110722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3200,110,2,3.56,22787358120,7055299,177.27,3055,3315,3055,4015,2165,3090,3229.82,5.67,873378,961167,3283,3186,3058,2961,2833,3235,3010,1077,925,500,2340,5,1,215378976,6892,6.75,4.25,12,3.28,474.00,753.00,3325,20240923,-3.76,1955,20231024,63.68,3325,-3.76,20240923,2305,38.83,20240805,3325,-3.76,20240923,1955,63.68,20231024,2.17,N,091810,500,1076 억,,6105830,N,N,1343,N,00,N
20241008,100724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3225,135,2,4.37,19068712910,5888424,147.95,3055,3315,3055,4015,2165,3090,3238.34,5.54,737411,803708,3283,3186,3058,2961,2833,3235,3010,1077,925,500,2340,5,1,215378976,6946,6.80,4.28,12,2.73,474.00,753.00,3325,20240923,-3.01,1955,20231024,64.96,3325,-3.01,20240923,2305,39.91,20240805,3325,-3.01,20240923,1955,64.96,20231024,2.17,N,091810,500,1076 억,,5969863,N,N,1343,N,00,N
20241008,090723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3195,105,2,3.40,2638520370,832276,20.91,3055,3220,3055,4015,2165,3090,3170.25,4.98,124503,123700,3283,3186,3058,2961,2833,3235,3010,1077,925,500,2340,5,1,215378976,6881,6.74,4.24,12,0.39,474.00,753.00,3325,20240923,-3.91,1955,20231024,63.43,3325,-3.91,20240923,2305,38.61,20240805,3325,-3.91,20240923,1955,63.43,20231024,2.17,N,091810,500,1076 억,,5356955,N,N,1343,N,00,N
20241007,160726,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3090,60,2,1.98,12161329785,3961926,95.49,2995,3155,2930,3935,2125,3030,3069.52,4.84,-85112,-53588,3260,3145,2960,2845,2660,3202,2902,1077,905,500,2300,5,1,215378976,6655,6.52,4.10,12,1.84,474.00,753.00,3325,20240923,-7.07,1955,20231024,58.06,3325,-7.07,20240923,2305,34.06,20240805,3325,-7.07,20240923,1955,58.06,20231024,2.07,N,091810,500,1076 억,,5212478,N,N,1343,N,00,N
20241007,150701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3100,70,2,2.31,11550005270,3764303,90.72,2995,3155,2930,3935,2125,3030,3068.31,4.84,-89617,-74977,3260,3145,2960,2845,2660,3202,2902,1077,905,500,2300,5,1,215378976,6677,6.54,4.12,12,1.75,474.00,753.00,3325,20240923,-6.77,1955,20231024,58.57,3325,-6.77,20240923,2305,34.49,20240805,3325,-6.77,20240923,1955,58.57,20231024,2.07,N,091810,500,1076 억,,5207973,N,N,2275,N,00,N
20241007,140730,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,40,2,1.32,8691230040,2847306,68.62,2995,3155,2930,3935,2125,3030,3052.45,4.77,-166927,-148749,3260,3145,2960,2845,2660,3202,2902,1077,905,500,2300,5,1,215378976,6612,6.48,4.08,12,1.32,474.00,753.00,3325,20240923,-7.67,1955,20231024,57.03,3325,-7.67,20240923,2305,33.19,20240805,3325,-7.67,20240923,1955,57.03,20231024,2.07,N,091810,500,1076 억,,5130663,N,N,2275,N,00,N
20241007,130659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3105,75,2,2.48,7714140000,2530891,61.00,2995,3155,2930,3935,2125,3030,3048.00,4.76,-173468,-154777,3260,3145,2960,2845,2660,3202,2902,1077,905,500,2300,5,1,215378976,6688,6.55,4.12,12,1.18,474.00,753.00,3325,20240923,-6.62,1955,20231024,58.82,3325,-6.62,20240923,2305,34.71,20240805,3325,-6.62,20240923,1955,58.82,20231024,2.07,N,091810,500,1076 억,,5124122,N,N,2275,N,00,N
20241007,120735,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3030,0,3,0.00,4110298180,1370724,33.04,2995,3040,2930,3935,2125,3030,2998.61,4.78,-149149,-126737,3260,3145,2960,2845,2660,3202,2902,1077,905,500,2300,5,1,215378976,6526,6.39,4.02,12,0.64,474.00,753.00,3325,20240923,-8.87,1955,20231024,54.99,3325,-8.87,20240923,2305,31.45,20240805,3325,-8.87,20240923,1955,54.99,20231024,2.07,N,091810,500,1076 억,,5148441,N,N,2275,N,00,N
20241007,110650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3030,0,3,0.00,3644462965,1216912,29.33,2995,3040,2930,3935,2125,3030,2994.81,4.82,-104242,-79890,3260,3145,2960,2845,2660,3202,2902,1077,905,500,2300,5,1,215378976,6526,6.39,4.02,12,0.57,474.00,753.00,3325,20240923,-8.87,1955,20231024,54.99,3325,-8.87,20240923,2305,31.45,20240805,3325,-8.87,20240923,1955,54.99,20231024,2.07,N,091810,500,1076 억,,5193348,N,N,2275,N,00,N
20241007,100651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3015,-15,5,-0.50,2862960850,958007,23.09,2995,3030,2930,3935,2125,3030,2988.41,4.88,-38162,-11209,3260,3145,2960,2845,2660,3202,2902,1077,905,500,2300,5,1,215378976,6494,6.36,4.00,12,0.44,474.00,753.00,3325,20240923,-9.32,1955,20231024,54.22,3325,-9.32,20240923,2305,30.80,20240805,3325,-9.32,20240923,1955,54.22,20231024,2.07,N,091810,500,1076 억,,5259428,N,N,2275,N,00,N
20241007,090724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-85,5,-2.81,1134752080,382853,9.23,2995,3005,2930,3935,2125,3030,2963.75,4.90,-21743,53,3260,3145,2960,2845,2660,3202,2902,1077,905,500,2300,5,1,215378976,6343,6.21,3.91,12,0.18,474.00,753.00,3325,20240923,-11.43,1955,20231024,50.64,3325,-11.43,20240923,2305,27.77,20240805,3325,-11.43,20240923,1955,50.64,20231024,2.07,N,091810,500,1076 억,,5275847,N,N,2275,N,00,N
20241004,160630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3030,170,2,5.94,12187535760,4115582,119.08,2840,3075,2775,3715,2005,2860,2961.23,4.92,580900,810877,3080,2970,2910,2800,2740,2940,2770,1077,855,500,2170,5,1,215378976,6526,6.39,4.02,12,1.91,474.00,753.00,3325,20240923,-8.87,1955,20231024,54.99,3325,-8.87,20240923,2305,31.45,20240805,3325,-8.87,20240923,1955,54.99,20231024,1.94,N,091810,500,1076 억,,5297590,N,N,2275,N,00,N
20241004,150639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3065,205,2,7.17,11282029595,3818529,110.49,2840,3075,2775,3715,2005,2860,2954.56,4.85,501801,732176,3080,2970,2910,2800,2740,2940,2770,1077,855,500,2170,5,1,215378976,6601,6.47,4.07,12,1.77,474.00,753.00,3325,20240923,-7.82,1955,20231024,56.78,3325,-7.82,20240923,2305,32.97,20240805,3325,-7.82,20240923,1955,56.78,20231024,1.94,N,091810,500,1076 억,,5218491,N,N,437,N,00,N
20241004,140640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,150,2,5.24,7180778205,2473188,71.56,2840,3010,2775,3715,2005,2860,2903.46,4.54,173124,240059,3080,2970,2910,2800,2740,2940,2770,1077,855,500,2170,5,1,215378976,6483,6.35,4.00,12,1.15,474.00,753.00,3325,20240923,-9.47,1955,20231024,53.96,3325,-9.47,20240923,2305,30.59,20240805,3325,-9.47,20240923,1955,53.96,20231024,1.94,N,091810,500,1076 억,,4889814,N,N,437,N,00,N
20241004,130638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,40,2,1.40,3971411740,1390861,40.24,2840,2920,2775,3715,2005,2860,2855.36,4.22,-175327,-184571,3080,2970,2910,2800,2740,2940,2770,1077,855,500,2170,5,1,215378976,6246,6.12,3.85,12,0.65,474.00,753.00,3325,20240923,-12.78,1955,20231024,48.34,3325,-12.78,20240923,2305,25.81,20240805,3325,-12.78,20240923,1955,48.34,20231024,1.94,N,091810,500,1076 억,,4541363,N,N,437,N,00,N
20241004,120636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2875,15,2,0.52,3272276645,1149668,33.26,2840,2915,2775,3715,2005,2860,2846.27,4.25,-141633,-146626,3080,2970,2910,2800,2740,2940,2770,1077,855,500,2170,5,1,215378976,6192,6.07,3.82,12,0.53,474.00,753.00,3325,20240923,-13.53,1955,20231024,47.06,3325,-13.53,20240923,2305,24.73,20240805,3325,-13.53,20240923,1955,47.06,20231024,1.94,N,091810,500,1076 억,,4575057,N,N,437,N,00,N
20241004,110632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2900,40,2,1.40,2979808020,1048011,30.32,2840,2915,2775,3715,2005,2860,2843.29,4.26,-125963,-133560,3080,2970,2910,2800,2740,2940,2770,1077,855,500,2170,5,1,215378976,6246,6.12,3.85,12,0.49,474.00,753.00,3325,20240923,-12.78,1955,20231024,48.34,3325,-12.78,20240923,2305,25.81,20240805,3325,-12.78,20240923,1955,48.34,20231024,1.94,N,091810,500,1076 억,,4590727,N,N,437,N,00,N
20241004,100633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,0,3,0.00,2343001450,825885,23.90,2840,2915,2775,3715,2005,2860,2836.94,4.31,-77468,-78515,3080,2970,2910,2800,2740,2940,2770,1077,855,500,2170,5,1,215378976,6160,6.03,3.80,12,0.38,474.00,753.00,3325,20240923,-13.98,1955,20231024,46.29,3325,-13.98,20240923,2305,24.08,20240805,3325,-13.98,20240923,1955,46.29,20231024,1.94,N,091810,500,1076 억,,4639222,N,N,437,N,00,N
20241004,090632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2825,-35,5,-1.22,872733030,310866,8.99,2840,2845,2775,3715,2005,2860,2807.34,4.37,-15176,-15319,3080,2970,2910,2800,2740,2940,2770,1077,855,500,2170,5,1,215378976,6084,5.96,3.75,12,0.14,474.00,753.00,3325,20240923,-15.04,1955,20231024,44.50,3325,-15.04,20240923,2305,22.56,20240805,3325,-15.04,20240923,1955,44.50,20231024,1.94,N,091810,500,1076 억,,4701514,N,N,437,N,00,N
20241002,160629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2860,-210,5,-6.84,10077323130,3441026,57.36,2975,3020,2850,3990,2150,3070,2928.67,4.38,-974281,-941115,3253,3161,3008,2916,2763,3207,2962,1077,920,500,2330,5,1,215378976,6160,6.03,3.80,12,1.60,474.00,753.00,3325,20240923,-13.98,1955,20231024,46.29,3325,-13.98,20240923,2305,24.08,20240805,3325,-13.98,20240923,1955,46.29,20231024,2.43,N,091810,500,1076 억,,4710760,N,N,437,N,00,N
20241002,150640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2865,-205,5,-6.68,9149930870,3116840,51.96,2975,3020,2850,3990,2150,3070,2935.63,4.42,-924110,-895400,3253,3161,3008,2916,2763,3207,2962,1077,920,500,2330,5,1,215378976,6171,6.04,3.80,12,1.45,474.00,753.00,3325,20240923,-13.83,1955,20231024,46.55,3325,-13.83,20240923,2305,24.30,20240805,3325,-13.83,20240923,1955,46.55,20231024,2.43,N,091810,500,1076 억,,4760931,N,N,210,N,00,N
20241002,140638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2935,-135,5,-4.40,6310185520,2134916,35.59,2975,3020,2915,3990,2150,3070,2955.69,4.84,-473147,-446174,3253,3161,3008,2916,2763,3207,2962,1077,920,500,2330,5,1,215378976,6321,6.19,3.90,12,0.99,474.00,753.00,3325,20240923,-11.73,1955,20231024,50.13,3325,-11.73,20240923,2305,27.33,20240805,3325,-11.73,20240923,1955,50.13,20231024,2.43,N,091810,500,1076 억,,5211894,N,N,210,N,00,N
20241002,130631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2955,-115,5,-3.75,4862902150,1641486,27.36,2975,3020,2915,3990,2150,3070,2962.48,5.01,-293652,-266139,3253,3161,3008,2916,2763,3207,2962,1077,920,500,2330,5,1,215378976,6364,6.23,3.92,12,0.76,474.00,753.00,3325,20240923,-11.13,1955,20231024,51.15,3325,-11.13,20240923,2305,28.20,20240805,3325,-11.13,20240923,1955,51.15,20231024,2.43,N,091810,500,1076 억,,5391389,N,N,210,N,00,N
20241002,120628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,-80,5,-2.61,4133399835,1395553,23.26,2975,3020,2915,3990,2150,3070,2961.81,5.04,-263538,-239123,3253,3161,3008,2916,2763,3207,2962,1077,920,500,2330,5,1,215378976,6440,6.31,3.97,12,0.65,474.00,753.00,3325,20240923,-10.08,1955,20231024,52.94,3325,-10.08,20240923,2305,29.72,20240805,3325,-10.08,20240923,1955,52.94,20231024,2.43,N,091810,500,1076 억,,5421503,N,N,210,N,00,N
20241002,110622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-70,5,-2.28,3798948580,1283918,21.40,2975,3020,2915,3990,2150,3070,2958.84,5.06,-233500,-210250,3253,3161,3008,2916,2763,3207,2962,1077,920,500,2330,5,1,215378976,6461,6.33,3.98,12,0.60,474.00,753.00,3325,20240923,-9.77,1955,20231024,53.45,3325,-9.77,20240923,2305,30.15,20240805,3325,-9.77,20240923,1955,53.45,20231024,2.43,N,091810,500,1076 억,,5451541,N,N,210,N,00,N
20241002,100620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,-125,5,-4.07,2906991290,984354,16.41,2975,3000,2915,3990,2150,3070,2953.16,5.08,-214644,-212636,3253,3161,3008,2916,2763,3207,2962,1077,920,500,2330,5,1,215378976,6343,6.21,3.91,12,0.46,474.00,753.00,3325,20240923,-11.43,1955,20231024,50.64,3325,-11.43,20240923,2305,27.77,20240805,3325,-11.43,20240923,1955,50.64,20231024,2.43,N,091810,500,1076 억,,5470397,N,N,210,N,00,N
20241002,090620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2925,-145,5,-4.72,997159975,336766,5.61,2975,3000,2925,3990,2150,3070,2960.87,5.28,-2045,-1803,3253,3161,3008,2916,2763,3207,2962,1077,920,500,2330,5,1,215378976,6300,6.17,3.88,12,0.16,474.00,753.00,3325,20240923,-12.03,1955,20231024,49.62,3325,-12.03,20240923,2305,26.90,20240805,3325,-12.03,20240923,1955,49.62,20231024,2.43,N,091810,500,1076 억,,5682996,N,N,210,N,00,N