70 KiB
70 KiB
| 1 | stockBusinessDate | captureTime | itemStateCode | marginalRate | koreanMarketName | newHighLowPriceClassCode | koreanBusinessTypeName | temporaryStopped | marketPriceRangeExtended | closingPriceRangeExtended | creditAllowable | marginalRateClassCode | elwPublished | currentStockPrice | previousDayVariableRatio | previousDayVariableRatioSign | previousDayDiffRatio | accumulatedTradingAmount | accumulatedVolume | previousDayDiffVolumeRatio | stockOpenningPrice | highestStockPrice | lowestStockPrice | maximumStockPrice | minimumStockPrice | standardStockPrice | weightedAverageStockPrice | htsForeignRunoutRate | foreignNetBuyingQuantity | programTradeNetBuyingQuantity | pivotSecondDResistancePrice | pivotFirstDResistancePrice | pivotPointValue | pivotFirstDSupportPrice | pivotSecondDSupportPrice | dResistanceValue | dSupportValue | capital | limitWidthPrice | stockFacePrice | stockSubstitudePrice | askingPriceUnit | htsDealQuantityUnit | listedStockCount | htsTotalMarketValue | per | pbr | settlingMonth | volumeTurnoverRate | eps | bps | day250HighestPrice | day250HighestPriceDate | day250HighestPriceDiffRatio | day250LowestPrice | day250LowestPriceDate | day250LowestPriceDiffRatio | annualHighestPrice | annualHighestPriceDiffRatio | annualHighestPriceDate | annualLowestPrice | annualLowestPriceDiffRatio | annualLowestPriceDate | week52HighestPrice | week52HighestPriceDiffRatio | week52HighestPriceDate | week52LowestPrice | week52LowestPriceDiffRatio | week52LowestPriceDate | totalOutstandingloanRate | shortSellingAllowable | shortProductCode | facePriceCurrency | capitalCurrency | approachRate | foreignHoldQuantity | viClassCode | viClassCodeForOvertimeMarketPrice | lastShortSellingConclusionQuantity | investmentCareful | marketWarningCode | shortOverheated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 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 | |||
| 3 | 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 | |||
| 4 | 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 | |||
| 5 | 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 | |||
| 6 | 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 | |||
| 7 | 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 | |||
| 8 | 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 | |||
| 9 | 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 | |||
| 10 | 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 | |||
| 11 | 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 | |||
| 12 | 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 | |||
| 13 | 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 | |||
| 14 | 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 | |||
| 15 | 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 | |||
| 16 | 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 | |||
| 17 | 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 | |||
| 18 | 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 | |||
| 19 | 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 | |||
| 20 | 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 | |||
| 21 | 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 | |||
| 22 | 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 | |||
| 23 | 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 | |||
| 24 | 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 | |||
| 25 | 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 | |||
| 26 | 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 | |||
| 27 | 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 | |||
| 28 | 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 | |||
| 29 | 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 | |||
| 30 | 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 | |||
| 31 | 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 | |||
| 32 | 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 | |||
| 33 | 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 | |||
| 34 | 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 | |||
| 35 | 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 | |||
| 36 | 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 | |||
| 37 | 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 | |||
| 38 | 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 | |||
| 39 | 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 | |||
| 40 | 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 | |||
| 41 | 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 | |||
| 42 | 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 | |||
| 43 | 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 | |||
| 44 | 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 | |||
| 45 | 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 | |||
| 46 | 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 | |||
| 47 | 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 | |||
| 48 | 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 | |||
| 49 | 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 | |||
| 50 | 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 | |||
| 51 | 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 | |||
| 52 | 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 | |||
| 53 | 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 | |||
| 54 | 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 | |||
| 55 | 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 | |||
| 56 | 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 | |||
| 57 | 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 | |||
| 58 | 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 | |||
| 59 | 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 | |||
| 60 | 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 | |||
| 61 | 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 | |||
| 62 | 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 | |||
| 63 | 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 | |||
| 64 | 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 | |||
| 65 | 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 | |||
| 66 | 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 | |||
| 67 | 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 | |||
| 68 | 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 | |||
| 69 | 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 | |||
| 70 | 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 | |||
| 71 | 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 | |||
| 72 | 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 | |||
| 73 | 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 | |||
| 74 | 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 | |||
| 75 | 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 | |||
| 76 | 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 | |||
| 77 | 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 | |||
| 78 | 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 | |||
| 79 | 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 | |||
| 80 | 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 | |||
| 81 | 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 | |||
| 82 | 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 | |||
| 83 | 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 | |||
| 84 | 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 | |||
| 85 | 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 | |||
| 86 | 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 | |||
| 87 | 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 | |||
| 88 | 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 | |||
| 89 | 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 | |||
| 90 | 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 | |||
| 91 | 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 | |||
| 92 | 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 | |||
| 93 | 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 | |||
| 94 | 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 | |||
| 95 | 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 | |||
| 96 | 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 | |||
| 97 | 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 | |||
| 98 | 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 | |||
| 99 | 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 | |||
| 100 | 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 | |||
| 101 | 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 | |||
| 102 | 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 | |||
| 103 | 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 | |||
| 104 | 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 | |||
| 105 | 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 | |||
| 106 | 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 | |||
| 107 | 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 | |||
| 108 | 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 | |||
| 109 | 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 | |||
| 110 | 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 | |||
| 111 | 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 | |||
| 112 | 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 | |||
| 113 | 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 | |||
| 114 | 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 | |||
| 115 | 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 | |||
| 116 | 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 | |||
| 117 | 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 | |||
| 118 | 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 | |||
| 119 | 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 | |||
| 120 | 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 | |||
| 121 | 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 | ||
| 122 | 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 | ||
| 123 | 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 | ||
| 124 | 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 | ||
| 125 | 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 | ||
| 126 | 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 | ||
| 127 | 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 | ||
| 128 | 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 | ||
| 129 | 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 | |||
| 130 | 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 | |||
| 131 | 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 | |||
| 132 | 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 | |||
| 133 | 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 | |||
| 134 | 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 | |||
| 135 | 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 | |||
| 136 | 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 | |||
| 137 | 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 | |||
| 138 | 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 | |||
| 139 | 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 | |||
| 140 | 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 | |||
| 141 | 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 | |||
| 142 | 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 | |||
| 143 | 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 | |||
| 144 | 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 | |||
| 145 | 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 | |||
| 146 | 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 | |||
| 147 | 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 | |||
| 148 | 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 | |||
| 149 | 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 | |||
| 150 | 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 | |||
| 151 | 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 | |||
| 152 | 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 | |||
| 153 | 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 | |||
| 154 | 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 | |||
| 155 | 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 | |||
| 156 | 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 | |||
| 157 | 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 | |||
| 158 | 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 | |||
| 159 | 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 | |||
| 160 | 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 |