KissMeData/084670/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9550,20,2,0.21,9457410,982,77.63,9760,9890,9510,12380,6680,9530,9630.76,0.32,0,21,10123,9826,9663,9366,9203,9745,9285,170,2850,5000,6670,10,1,2895569,277,-8.97,0.36,12,0.03,-1065.00,26389.00,16000,20230705,-40.31,9260,20240625,3.13,15300,-37.58,20240131,9260,3.13,20240625,16000,-40.31,20230705,9260,3.13,20240625,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240628,150725,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9650,120,2,1.26,9179600,953,75.34,9760,9890,9510,12380,6680,9530,9632.32,0.32,0,17,10123,9826,9663,9366,9203,9745,9285,170,2850,5000,6670,10,1,2895569,279,-9.06,0.37,12,0.03,-1065.00,26389.00,16000,20230705,-39.69,9260,20240625,4.21,15300,-36.93,20240131,9260,4.21,20240625,16000,-39.69,20230705,9260,4.21,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240628,140724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9630,100,2,1.05,8611160,894,70.67,9760,9890,9510,12380,6680,9530,9632.17,0.32,0,3,10123,9826,9663,9366,9203,9745,9285,170,2850,5000,6670,10,1,2895569,279,-9.04,0.36,12,0.03,-1065.00,26389.00,16000,20230705,-39.81,9260,20240625,4.00,15300,-37.06,20240131,9260,4.00,20240625,16000,-39.81,20230705,9260,4.00,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240628,130724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9670,140,2,1.47,8524590,885,69.96,9760,9890,9510,12380,6680,9530,9632.31,0.32,0,5,10123,9826,9663,9366,9203,9745,9285,170,2850,5000,6670,10,1,2895569,280,-9.08,0.37,12,0.03,-1065.00,26389.00,16000,20230705,-39.56,9260,20240625,4.43,15300,-36.80,20240131,9260,4.43,20240625,16000,-39.56,20230705,9260,4.43,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240628,120724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9550,20,2,0.21,6130460,635,50.20,9760,9890,9510,12380,6680,9530,9654.27,0.32,0,4,10123,9826,9663,9366,9203,9745,9285,170,2850,5000,6670,10,1,2895569,277,-8.97,0.36,12,0.02,-1065.00,26389.00,16000,20230705,-40.31,9260,20240625,3.13,15300,-37.58,20240131,9260,3.13,20240625,16000,-40.31,20230705,9260,3.13,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240628,110711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9550,20,2,0.21,5337810,552,43.64,9760,9890,9510,12380,6680,9530,9669.95,0.32,0,4,10123,9826,9663,9366,9203,9745,9285,170,2850,5000,6670,10,1,2895569,277,-8.97,0.36,12,0.02,-1065.00,26389.00,16000,20230705,-40.31,9260,20240625,3.13,15300,-37.58,20240131,9260,3.13,20240625,16000,-40.31,20230705,9260,3.13,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240628,100709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9680,150,2,1.57,575390,60,4.74,9760,9890,9510,12380,6680,9530,9589.83,0.32,0,4,10123,9826,9663,9366,9203,9745,9285,170,2850,5000,6670,10,1,2895569,280,-9.09,0.37,12,0.00,-1065.00,26389.00,16000,20230705,-39.50,9260,20240625,4.54,15300,-36.73,20240131,9260,4.54,20240625,16000,-39.50,20230705,9260,4.54,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240628,090710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9530,0,3,0.00,0,0,0.00,0,0,0,12380,6680,9530,0.00,0.32,0,0,10123,9826,9663,9366,9203,9745,9285,170,2850,5000,6670,10,1,2895569,276,-8.95,0.36,12,0.00,-1065.00,26389.00,16000,20230705,-40.44,9260,20240625,2.92,15300,-37.71,20240131,9260,2.92,20240625,16000,-40.44,20230705,9260,2.92,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240627,160704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9530,50,2,0.53,12119280,1265,89.34,9590,9960,9500,12320,6640,9480,9580.46,0.32,0,0,9726,9602,9536,9412,9346,9570,9380,170,2840,5000,6630,10,1,2895569,276,-8.95,0.36,12,0.04,-1065.00,26389.00,16000,20230705,-40.44,9260,20240625,2.92,15300,-37.71,20240131,9260,2.92,20240625,16000,-40.44,20230705,9260,2.92,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240627,150711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9500,20,2,0.21,11050580,1153,81.43,9590,9960,9500,12320,6640,9480,9584.20,0.32,0,16,9726,9602,9536,9412,9346,9570,9380,170,2840,5000,6630,10,1,2895569,275,-8.92,0.36,12,0.04,-1065.00,26389.00,16000,20230705,-40.62,9260,20240625,2.59,15300,-37.91,20240131,9260,2.59,20240625,16000,-40.62,20230705,9260,2.59,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240627,140708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9570,90,2,0.95,4193860,438,30.93,9590,9700,9560,12320,6640,9480,9575.02,0.32,0,16,9726,9602,9536,9412,9346,9570,9380,170,2840,5000,6630,10,1,2895569,277,-8.99,0.36,12,0.02,-1065.00,26389.00,16000,20230705,-40.19,9260,20240625,3.35,15300,-37.45,20240131,9260,3.35,20240625,16000,-40.19,20230705,9260,3.35,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240627,130707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9560,80,2,0.84,4117300,430,30.37,9590,9700,9560,12320,6640,9480,9575.12,0.32,0,16,9726,9602,9536,9412,9346,9570,9380,170,2840,5000,6630,10,1,2895569,277,-8.98,0.36,12,0.01,-1065.00,26389.00,16000,20230705,-40.25,9260,20240625,3.24,15300,-37.52,20240131,9260,3.24,20240625,16000,-40.25,20230705,9260,3.24,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240627,120710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9560,80,2,0.84,4098180,428,30.23,9590,9700,9560,12320,6640,9480,9575.19,0.32,0,16,9726,9602,9536,9412,9346,9570,9380,170,2840,5000,6630,10,1,2895569,277,-8.98,0.36,12,0.01,-1065.00,26389.00,16000,20230705,-40.25,9260,20240625,3.24,15300,-37.52,20240131,9260,3.24,20240625,16000,-40.25,20230705,9260,3.24,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240627,110710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9570,90,2,0.95,4069500,425,30.01,9590,9700,9570,12320,6640,9480,9575.29,0.32,0,16,9726,9602,9536,9412,9346,9570,9380,170,2840,5000,6630,10,1,2895569,277,-8.99,0.36,12,0.01,-1065.00,26389.00,16000,20230705,-40.19,9260,20240625,3.35,15300,-37.45,20240131,9260,3.35,20240625,16000,-40.19,20230705,9260,3.35,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240627,100709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9590,110,2,1.16,3744120,391,27.61,9590,9700,9570,12320,6640,9480,9575.75,0.32,0,16,9726,9602,9536,9412,9346,9570,9380,170,2840,5000,6630,10,1,2895569,278,-9.00,0.36,12,0.01,-1065.00,26389.00,16000,20230705,-40.06,9260,20240625,3.56,15300,-37.32,20240131,9260,3.56,20240625,16000,-40.06,20230705,9260,3.56,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240627,090708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9570,90,2,0.95,1455230,152,10.73,9590,9590,9570,12320,6640,9480,9573.88,0.32,0,5,9726,9602,9536,9412,9346,9570,9380,170,2840,5000,6630,10,1,2895569,277,-8.99,0.36,12,0.01,-1065.00,26389.00,16000,20230705,-40.19,9260,20240625,3.35,15300,-37.45,20240131,9260,3.35,20240625,16000,-40.19,20230705,9260,3.35,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240626,160706,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9480,-30,5,-0.32,12507430,1311,25.46,9510,9660,9470,12360,6660,9510,9541.31,0.32,0,-85,10263,9886,9573,9196,8883,9730,9040,170,2850,5000,6650,10,1,2895569,274,-8.90,0.36,12,0.05,-1065.00,26389.00,16000,20230705,-40.75,9260,20240625,2.38,15300,-38.04,20240131,9260,2.38,20240625,16000,-40.75,20230705,9260,2.38,20240625,0.00,N,084670,5000,169 억,,9310,N,N,4,N,00,N
20240626,150709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9570,60,2,0.63,10534690,1103,21.42,9510,9660,9470,12360,6660,9510,9550.94,0.32,0,-85,10263,9886,9573,9196,8883,9730,9040,170,2850,5000,6650,10,1,2895569,277,-8.99,0.36,12,0.04,-1065.00,26389.00,16000,20230705,-40.19,9260,20240625,3.35,15300,-37.45,20240131,9260,3.35,20240625,16000,-40.19,20230705,9260,3.35,20240625,0.00,N,084670,5000,169 억,,9310,N,N,5,N,00,N
20240626,140707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9500,-10,5,-0.11,7004880,732,14.22,9510,9660,9500,12360,6660,9510,9569.51,0.32,0,-85,10263,9886,9573,9196,8883,9730,9040,170,2850,5000,6650,10,1,2895569,275,-8.92,0.36,12,0.03,-1065.00,26389.00,16000,20230705,-40.62,9260,20240625,2.59,15300,-37.91,20240131,9260,2.59,20240625,16000,-40.62,20230705,9260,2.59,20240625,0.00,N,084670,5000,169 억,,9310,N,N,5,N,00,N
20240626,130708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9500,-10,5,-0.11,7004880,732,14.22,9510,9660,9500,12360,6660,9510,9569.51,0.32,0,-85,10263,9886,9573,9196,8883,9730,9040,170,2850,5000,6650,10,1,2895569,275,-8.92,0.36,12,0.03,-1065.00,26389.00,16000,20230705,-40.62,9260,20240625,2.59,15300,-37.91,20240131,9260,2.59,20240625,16000,-40.62,20230705,9260,2.59,20240625,0.00,N,084670,5000,169 억,,9310,N,N,5,N,00,N
20240626,120708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9610,100,2,1.05,5387070,562,10.91,9510,9660,9500,12360,6660,9510,9585.53,0.32,0,-85,10263,9886,9573,9196,8883,9730,9040,170,2850,5000,6650,10,1,2895569,278,-9.02,0.36,12,0.02,-1065.00,26389.00,16000,20230705,-39.94,9260,20240625,3.78,15300,-37.19,20240131,9260,3.78,20240625,16000,-39.94,20230705,9260,3.78,20240625,0.00,N,084670,5000,169 억,,9310,N,N,5,N,00,N
20240626,110708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9610,100,2,1.05,5117990,534,10.37,9510,9660,9500,12360,6660,9510,9584.25,0.32,0,-85,10263,9886,9573,9196,8883,9730,9040,170,2850,5000,6650,10,1,2895569,278,-9.02,0.36,12,0.02,-1065.00,26389.00,16000,20230705,-39.94,9260,20240625,3.78,15300,-37.19,20240131,9260,3.78,20240625,16000,-39.94,20230705,9260,3.78,20240625,0.00,N,084670,5000,169 억,,9310,N,N,5,N,00,N
20240626,100707,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9600,90,2,0.95,3994910,416,8.08,9510,9660,9500,12360,6660,9510,9603.15,0.32,0,-83,10263,9886,9573,9196,8883,9730,9040,170,2850,5000,6650,10,1,2895569,278,-9.01,0.36,12,0.01,-1065.00,26389.00,16000,20230705,-40.00,9260,20240625,3.67,15300,-37.25,20240131,9260,3.67,20240625,16000,-40.00,20230705,9260,3.67,20240625,0.00,N,084670,5000,169 억,,9310,N,N,5,N,00,N
20240626,090708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9650,140,2,1.47,2358270,246,4.78,9510,9650,9510,12360,6660,9510,9586.46,0.32,0,-47,10263,9886,9573,9196,8883,9730,9040,170,2850,5000,6650,10,1,2895569,279,-9.06,0.37,12,0.01,-1065.00,26389.00,16000,20230705,-39.69,9260,20240625,4.21,15300,-36.93,20240131,9260,4.21,20240625,16000,-39.69,20230705,9260,4.21,20240625,0.00,N,084670,5000,169 억,,9310,N,N,5,N,00,N
20240625,160706,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9510,-240,5,-2.46,48898400,5149,179.66,9750,9950,9260,12670,6830,9750,9496.66,0.32,0,77,10390,10070,9880,9560,9370,9975,9465,170,2920,5000,6820,10,1,2895569,275,-8.93,0.36,12,0.18,-1065.00,26389.00,16000,20230705,-40.56,9260,20240625,2.70,15300,-37.84,20240131,9260,2.70,20240625,16000,-40.56,20230705,9260,2.70,20240625,0.00,N,084670,5000,169 억,,9233,N,N,5,N,00,N
20240625,150702,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9560,-190,5,-1.95,48031700,5058,176.48,9750,9950,9260,12670,6830,9750,9496.18,0.32,0,88,10390,10070,9880,9560,9370,9975,9465,170,2920,5000,6820,10,1,2895569,277,-8.98,0.36,12,0.17,-1065.00,26389.00,16000,20230705,-40.25,9260,20240625,3.24,15300,-37.52,20240131,9260,3.24,20240625,16000,-40.25,20230705,9260,3.24,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240625,140706,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9570,-180,5,-1.85,47792750,5033,175.61,9750,9950,9260,12670,6830,9750,9495.88,0.32,0,103,10390,10070,9880,9560,9370,9975,9465,170,2920,5000,6820,10,1,2895569,277,-8.99,0.36,12,0.17,-1065.00,26389.00,16000,20230705,-40.19,9260,20240625,3.35,15300,-37.45,20240131,9260,3.35,20240625,16000,-40.19,20230705,9260,3.35,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240625,130707,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9550,-200,5,-2.05,45041510,4744,165.53,9750,9950,9260,12670,6830,9750,9494.42,0.32,0,105,10390,10070,9880,9560,9370,9975,9465,170,2920,5000,6820,10,1,2895569,277,-8.97,0.36,12,0.16,-1065.00,26389.00,16000,20230705,-40.31,9260,20240625,3.13,15300,-37.58,20240131,9260,3.13,20240625,16000,-40.31,20230705,9260,3.13,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240625,120710,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9540,-210,5,-2.15,44850620,4724,164.83,9750,9950,9260,12670,6830,9750,9494.20,0.32,0,106,10390,10070,9880,9560,9370,9975,9465,170,2920,5000,6820,10,1,2895569,276,-8.96,0.36,12,0.16,-1065.00,26389.00,16000,20230705,-40.38,9260,20240625,3.02,15300,-37.65,20240131,9260,3.02,20240625,16000,-40.38,20230705,9260,3.02,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240625,110709,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9600,-150,5,-1.54,44111520,4647,162.14,9750,9950,9260,12670,6830,9750,9492.47,0.32,0,126,10390,10070,9880,9560,9370,9975,9465,170,2920,5000,6820,10,1,2895569,278,-9.01,0.36,12,0.16,-1065.00,26389.00,16000,20230705,-40.00,9260,20240625,3.67,15300,-37.25,20240131,9260,3.67,20240625,16000,-40.00,20230705,9260,3.67,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240625,100706,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9470,-280,5,-2.87,36293340,3830,133.64,9750,9950,9260,12670,6830,9750,9476.07,0.32,0,131,10390,10070,9880,9560,9370,9975,9465,170,2920,5000,6820,10,1,2895569,274,-8.89,0.36,12,0.13,-1065.00,26389.00,16000,20230705,-40.81,9260,20240625,2.27,15300,-38.10,20240131,9260,2.27,20240625,16000,-40.81,20230705,9260,2.27,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240625,090706,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9890,140,2,1.44,3571870,367,12.81,9750,9950,9670,12670,6830,9750,9732.62,0.32,0,53,10390,10070,9880,9560,9370,9975,9465,170,2920,5000,6820,10,1,2895569,286,-9.29,0.37,12,0.01,-1065.00,26389.00,16000,20230705,-38.19,9670,20240625,2.28,15300,-35.36,20240131,9670,2.28,20240625,16000,-38.19,20230705,9670,2.28,20240625,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240624,160703,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9750,-340,5,-3.37,28456780,2865,136.36,10050,10200,9690,13110,7070,10090,9932.56,0.32,0,0,10370,10230,10160,10020,9950,10195,9985,170,3020,5000,7060,10,1,2895569,282,-9.15,0.37,12,0.10,-1065.00,26389.00,16000,20230705,-39.06,9690,20240624,0.62,15300,-36.27,20240131,9690,0.62,20240624,16000,-39.06,20230705,9690,0.62,20240624,0.00,N,084670,5000,169 억,,9233,N,N,4,N,00,N
20240624,150704,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,9990,-100,5,-0.99,14493120,1441,68.59,10050,10200,9990,13110,7070,10090,10057.68,0.32,0,126,10370,10230,10160,10020,9950,10195,9985,170,3020,5000,7060,10,1,2895569,289,-9.38,0.38,12,0.05,-1065.00,26389.00,16000,20230705,-37.56,9990,20240624,0.00,15300,-34.71,20240131,9990,0.00,20240624,16000,-37.56,20230705,9990,0.00,20240624,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240624,140705,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10090,0,3,0.00,6333500,626,29.80,10050,10200,10050,13110,7070,10090,10117.41,0.32,0,9,10370,10230,10160,10020,9950,10195,9985,170,3020,5000,7060,10,1,2895569,292,-9.47,0.38,12,0.02,-1065.00,26389.00,16000,20230705,-36.94,10050,20240624,0.40,15300,-34.05,20240131,10050,0.40,20240624,16000,-36.94,20230705,10050,0.40,20240624,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240624,130703,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10080,-10,5,-0.10,5778550,571,27.18,10050,10200,10050,13110,7070,10090,10120.05,0.32,0,2,10370,10230,10160,10020,9950,10195,9985,170,3020,5000,7060,10,1,2895569,292,-9.46,0.38,12,0.02,-1065.00,26389.00,16000,20230705,-37.00,10050,20240624,0.30,15300,-34.12,20240131,10050,0.30,20240624,16000,-37.00,20230705,10050,0.30,20240624,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240624,120704,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10080,-10,5,-0.10,4175580,412,19.61,10050,10200,10050,13110,7070,10090,10134.90,0.32,0,0,10370,10230,10160,10020,9950,10195,9985,170,3020,5000,7060,10,1,2895569,292,-9.46,0.38,12,0.01,-1065.00,26389.00,16000,20230705,-37.00,10050,20240624,0.30,15300,-34.12,20240131,10050,0.30,20240624,16000,-37.00,20230705,10050,0.30,20240624,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240624,110707,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10100,10,2,0.10,3509000,346,16.47,10050,10200,10050,13110,7070,10090,10141.62,0.32,0,0,10370,10230,10160,10020,9950,10195,9985,170,3020,5000,7060,10,1,2895569,292,-9.48,0.38,12,0.01,-1065.00,26389.00,16000,20230705,-36.88,10050,20240624,0.50,15300,-33.99,20240131,10050,0.50,20240624,16000,-36.88,20230705,10050,0.50,20240624,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240624,100704,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10160,70,2,0.69,2852440,281,13.37,10050,10200,10050,13110,7070,10090,10151.03,0.32,0,0,10370,10230,10160,10020,9950,10195,9985,170,3020,5000,7060,10,1,2895569,294,-9.54,0.39,12,0.01,-1065.00,26389.00,16000,20230705,-36.50,10050,20240624,1.09,15300,-33.59,20240131,10050,1.09,20240624,16000,-36.50,20230705,10050,1.09,20240624,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240624,090704,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10200,110,2,1.09,1754810,173,8.23,10050,10200,10050,13110,7070,10090,10143.41,0.32,0,0,10370,10230,10160,10020,9950,10195,9985,170,3020,5000,7060,10,1,2895569,295,-9.58,0.39,12,0.01,-1065.00,26389.00,16000,20230705,-36.25,10050,20240624,1.49,15300,-33.33,20240131,10050,1.49,20240624,16000,-36.25,20230705,10050,1.49,20240624,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240621,160642,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10090,-160,5,-1.56,19336110,1901,70.41,10270,10300,10090,13320,7180,10250,10171.55,0.32,0,2,10483,10366,10303,10186,10123,10335,10155,170,3070,5000,7170,10,1,2895569,292,-9.47,0.38,12,0.07,-1065.00,26389.00,16000,20230705,-36.94,10090,20240621,0.00,15300,-34.05,20240131,10090,0.00,20240621,16000,-36.94,20230705,10090,0.00,20240621,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240621,150641,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10170,-80,5,-0.78,17274990,1697,62.85,10270,10300,10110,13320,7180,10250,10179.72,0.32,0,3,10483,10366,10303,10186,10123,10335,10155,170,3070,5000,7170,10,1,2895569,294,-9.55,0.39,12,0.06,-1065.00,26389.00,16000,20230705,-36.44,10110,20240621,0.59,15300,-33.53,20240131,10110,0.59,20240621,16000,-36.44,20230705,10110,0.59,20240621,0.00,N,084670,5000,169 억,,9233,N,N,8,N,00,N
20240621,140641,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10200,-50,5,-0.49,9091850,891,33.00,10270,10300,10190,13320,7180,10250,10204.10,0.32,0,18,10483,10366,10303,10186,10123,10335,10155,170,3070,5000,7170,10,1,2895569,295,-9.58,0.39,12,0.03,-1065.00,26389.00,16000,20230705,-36.25,10190,20240621,0.10,15300,-33.33,20240131,10190,0.10,20240621,16000,-36.25,20230705,10190,0.10,20240621,0.00,N,084670,5000,169 억,,9233,N,N,8,N,00,N
20240621,130643,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10200,-50,5,-0.49,8765510,859,31.81,10270,10300,10190,13320,7180,10250,10204.32,0.32,0,18,10483,10366,10303,10186,10123,10335,10155,170,3070,5000,7170,10,1,2895569,295,-9.58,0.39,12,0.03,-1065.00,26389.00,16000,20230705,-36.25,10190,20240621,0.10,15300,-33.33,20240131,10190,0.10,20240621,16000,-36.25,20230705,10190,0.10,20240621,0.00,N,084670,5000,169 억,,9233,N,N,8,N,00,N
20240621,120645,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10200,-50,5,-0.49,6034370,591,21.89,10270,10300,10190,13320,7180,10250,10210.44,0.32,0,16,10483,10366,10303,10186,10123,10335,10155,170,3070,5000,7170,10,1,2895569,295,-9.58,0.39,12,0.02,-1065.00,26389.00,16000,20230705,-36.25,10190,20240621,0.10,15300,-33.33,20240131,10190,0.10,20240621,16000,-36.25,20230705,10190,0.10,20240621,0.00,N,084670,5000,169 억,,9233,N,N,8,N,00,N
20240621,110642,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10190,-60,5,-0.59,3914210,383,14.19,10270,10300,10190,13320,7180,10250,10219.87,0.32,0,2,10483,10366,10303,10186,10123,10335,10155,170,3070,5000,7170,10,1,2895569,295,-9.57,0.39,12,0.01,-1065.00,26389.00,16000,20230705,-36.31,10190,20240621,0.00,15300,-33.40,20240131,10190,0.00,20240621,16000,-36.31,20230705,10190,0.00,20240621,0.00,N,084670,5000,169 억,,9233,N,N,8,N,00,N
20240621,100641,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10230,-20,5,-0.20,1476400,144,5.33,10270,10300,10230,13320,7180,10250,10252.78,0.32,0,0,10483,10366,10303,10186,10123,10335,10155,170,3070,5000,7170,10,1,2895569,296,-9.61,0.39,12,0.00,-1065.00,26389.00,16000,20230705,-36.06,10230,20240621,0.00,15300,-33.14,20240131,10230,0.00,20240621,16000,-36.06,20230705,10230,0.00,20240621,0.00,N,084670,5000,169 억,,9233,N,N,8,N,00,N
20240621,090644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10270,20,2,0.20,154110,15,0.56,10270,10300,10270,13320,7180,10250,10274.00,0.32,0,0,10483,10366,10303,10186,10123,10335,10155,170,3070,5000,7170,10,1,2895569,297,-9.64,0.39,12,0.00,-1065.00,26389.00,16000,20230705,-35.81,10240,20240620,0.29,15300,-32.88,20240131,10240,0.29,20240620,16000,-35.81,20230705,10240,0.29,20240620,0.00,N,084670,5000,169 억,,9233,N,N,8,N,00,N
20240620,160639,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10250,-170,5,-1.63,27829130,2700,115.19,10420,10420,10240,13540,7300,10420,10307.09,0.32,0,-2,10780,10600,10510,10330,10240,10555,10285,170,3120,5000,7290,10,1,2895569,297,-9.62,0.39,12,0.09,-1065.00,26389.00,16000,20230705,-35.94,10240,20240620,0.10,15300,-33.01,20240131,10240,0.10,20240620,16000,-35.94,20230705,10240,0.10,20240620,0.00,N,084670,5000,169 억,,9233,N,N,8,N,00,N
20240620,150640,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10250,-170,5,-1.63,27429260,2661,113.52,10420,10420,10240,13540,7300,10420,10307.88,0.32,0,21,10780,10600,10510,10330,10240,10555,10285,170,3120,5000,7290,10,1,2895569,297,-9.62,0.39,12,0.09,-1065.00,26389.00,16000,20230705,-35.94,10240,20240620,0.10,15300,-33.01,20240131,10240,0.10,20240620,16000,-35.94,20230705,10240,0.10,20240620,0.00,N,084670,5000,169 억,,9233,N,N,7,N,00,N
20240620,140641,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10280,-140,5,-1.34,26465070,2567,109.51,10420,10420,10250,13540,7300,10420,10309.73,0.32,0,21,10780,10600,10510,10330,10240,10555,10285,170,3120,5000,7290,10,1,2895569,298,-9.65,0.39,12,0.09,-1065.00,26389.00,16000,20230705,-35.75,10250,20240620,0.29,15300,-32.81,20240131,10250,0.29,20240620,16000,-35.75,20230705,10250,0.29,20240620,0.00,N,084670,5000,169 억,,9233,N,N,7,N,00,N
20240620,130640,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10290,-130,5,-1.25,25046320,2429,103.63,10420,10420,10280,13540,7300,10420,10311.37,0.32,0,21,10780,10600,10510,10330,10240,10555,10285,170,3120,5000,7290,10,1,2895569,298,-9.66,0.39,12,0.08,-1065.00,26389.00,16000,20230705,-35.69,10280,20240620,0.10,15300,-32.75,20240131,10280,0.10,20240620,16000,-35.69,20230705,10280,0.10,20240620,0.00,N,084670,5000,169 억,,9233,N,N,7,N,00,N
20240620,120639,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10290,-130,5,-1.25,22617310,2193,93.56,10420,10420,10280,13540,7300,10420,10313.41,0.32,0,21,10780,10600,10510,10330,10240,10555,10285,170,3120,5000,7290,10,1,2895569,298,-9.66,0.39,12,0.08,-1065.00,26389.00,16000,20230705,-35.69,10280,20240620,0.10,15300,-32.75,20240131,10280,0.10,20240620,16000,-35.69,20230705,10280,0.10,20240620,0.00,N,084670,5000,169 억,,9233,N,N,7,N,00,N
20240620,110642,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10290,-130,5,-1.25,19583590,1898,80.97,10420,10420,10280,13540,7300,10420,10318.01,0.32,0,17,10780,10600,10510,10330,10240,10555,10285,170,3120,5000,7290,10,1,2895569,298,-9.66,0.39,12,0.07,-1065.00,26389.00,16000,20230705,-35.69,10280,20240620,0.10,15300,-32.75,20240131,10280,0.10,20240620,16000,-35.69,20230705,10280,0.10,20240620,0.00,N,084670,5000,169 억,,9233,N,N,7,N,00,N
20240620,100641,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10420,0,3,0.00,2927130,281,11.99,10420,10420,10400,13540,7300,10420,10416.83,0.32,0,0,10780,10600,10510,10330,10240,10555,10285,170,3120,5000,7290,10,1,2895569,302,-9.78,0.39,12,0.01,-1065.00,26389.00,16000,20230705,-34.88,10400,20240620,0.19,15300,-31.90,20240131,10400,0.19,20240620,16000,-34.88,20230705,10400,0.19,20240620,0.00,N,084670,5000,169 억,,9233,N,N,7,N,00,N
20240620,090647,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10410,-10,5,-0.10,124950,12,0.51,10420,10420,10400,13540,7300,10420,10412.50,0.32,0,0,10780,10600,10510,10330,10240,10555,10285,170,3120,5000,7290,10,1,2895569,301,-9.77,0.39,12,0.00,-1065.00,26389.00,16000,20230705,-34.94,10400,20240620,0.10,15300,-31.96,20240131,10400,0.10,20240620,16000,-34.94,20230705,10400,0.10,20240620,0.00,N,084670,5000,169 억,,9233,N,N,7,N,00,N
20240619,160638,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10420,-270,5,-2.53,24652550,2343,1060.18,10690,10690,10420,13890,7490,10690,10521.79,0.32,0,-6,10843,10766,10723,10646,10603,10745,10625,170,3200,5000,7480,10,1,2895569,302,-9.78,0.39,12,0.08,-1065.00,26389.00,16000,20230705,-34.88,10420,20240619,0.00,15300,-31.90,20240131,10420,0.00,20240619,16000,-34.88,20230705,10420,0.00,20240619,0.00,N,084670,5000,169 억,,9233,N,N,7,N,00,N
20240619,150637,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10520,-170,5,-1.59,21794910,2069,936.20,10690,10690,10480,13890,7490,10690,10534.03,0.32,0,259,10843,10766,10723,10646,10603,10745,10625,170,3200,5000,7480,10,1,2895569,305,-9.88,0.40,12,0.07,-1065.00,26389.00,16000,20230705,-34.25,10480,20240619,0.38,15300,-31.24,20240131,10480,0.38,20240619,16000,-34.25,20230705,10480,0.38,20240619,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240619,140642,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10520,-170,5,-1.59,20365500,1933,874.66,10690,10690,10480,13890,7490,10690,10535.70,0.32,0,259,10843,10766,10723,10646,10603,10745,10625,170,3200,5000,7480,10,1,2895569,305,-9.88,0.40,12,0.07,-1065.00,26389.00,16000,20230705,-34.25,10480,20240619,0.38,15300,-31.24,20240131,10480,0.38,20240619,16000,-34.25,20230705,10480,0.38,20240619,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240619,130636,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10650,-40,5,-0.37,8717310,824,372.85,10690,10690,10520,13890,7490,10690,10579.26,0.32,0,16,10843,10766,10723,10646,10603,10745,10625,170,3200,5000,7480,10,1,2895569,308,-10.00,0.40,12,0.03,-1065.00,26389.00,16000,20230705,-33.44,10520,20240619,1.24,15300,-30.39,20240131,10520,1.24,20240619,16000,-33.44,20230705,10520,1.24,20240619,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240619,120636,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10650,-40,5,-0.37,8653420,818,370.14,10690,10690,10520,13890,7490,10690,10578.75,0.32,0,17,10843,10766,10723,10646,10603,10745,10625,170,3200,5000,7480,10,1,2895569,308,-10.00,0.40,12,0.03,-1065.00,26389.00,16000,20230705,-33.44,10520,20240619,1.24,15300,-30.39,20240131,10520,1.24,20240619,16000,-33.44,20230705,10520,1.24,20240619,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240619,110637,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10660,-30,5,-0.28,8589700,812,367.42,10690,10690,10520,13890,7490,10690,10578.45,0.32,0,17,10843,10766,10723,10646,10603,10745,10625,170,3200,5000,7480,10,1,2895569,309,-10.01,0.40,12,0.03,-1065.00,26389.00,16000,20230705,-33.38,10520,20240619,1.33,15300,-30.33,20240131,10520,1.33,20240619,16000,-33.38,20230705,10520,1.33,20240619,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240619,100639,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10540,-150,5,-1.40,2757820,260,117.65,10690,10690,10520,13890,7490,10690,10607.00,0.32,0,14,10843,10766,10723,10646,10603,10745,10625,170,3200,5000,7480,10,1,2895569,305,-9.90,0.40,12,0.01,-1065.00,26389.00,16000,20230705,-34.12,10520,20240619,0.19,15300,-31.11,20240131,10520,0.19,20240619,16000,-34.12,20230705,10520,0.19,20240619,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240619,090646,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10690,0,3,0.00,797320,75,33.94,10690,10690,10600,13890,7490,10690,10630.93,0.32,0,0,10843,10766,10723,10646,10603,10745,10625,170,3200,5000,7480,10,1,2895569,310,-10.04,0.41,12,0.00,-1065.00,26389.00,16000,20230705,-33.19,10600,20240619,0.85,15300,-30.13,20240131,10600,0.85,20240619,16000,-33.19,20230705,10600,0.85,20240619,0.00,N,084670,5000,169 억,,9233,N,N,3,N,00,N
20240618,160633,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10690,-110,5,-1.02,2368900,221,104.25,10800,10800,10680,14040,7560,10800,10719.00,0.32,0,-6,11013,10906,10853,10746,10693,10880,10720,170,3240,5000,7560,10,1,2895569,310,-10.04,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.85,10680,20240618,0.09,15300,-30.13,20240131,10680,0.09,20240618,16000,-33.19,20230705,10680,0.09,20240618,0.00,N,084670,5000,169 억,,9241,N,N,3,N,00,N
20240618,150632,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10750,-50,5,-0.46,2229910,208,98.11,10800,10800,10700,14040,7560,10800,10720.72,0.32,0,0,11013,10906,10853,10746,10693,10880,10720,170,3240,5000,7560,10,1,2895569,311,-10.09,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.48,10700,20240618,0.47,15300,-29.74,20240131,10700,0.47,20240618,16000,-32.81,20230705,10700,0.47,20240618,0.00,N,084670,5000,169 억,,9241,N,N,2,N,00,N
20240618,140634,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10750,-50,5,-0.46,1608300,150,70.75,10800,10800,10700,14040,7560,10800,10722.00,0.32,0,0,11013,10906,10853,10746,10693,10880,10720,170,3240,5000,7560,10,1,2895569,311,-10.09,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.48,10700,20240618,0.47,15300,-29.74,20240131,10700,0.47,20240618,16000,-32.81,20230705,10700,0.47,20240618,0.00,N,084670,5000,169 억,,9241,N,N,2,N,00,N
20240618,130637,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10750,-50,5,-0.46,1608300,150,70.75,10800,10800,10700,14040,7560,10800,10722.00,0.32,0,0,11013,10906,10853,10746,10693,10880,10720,170,3240,5000,7560,10,1,2895569,311,-10.09,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.48,10700,20240618,0.47,15300,-29.74,20240131,10700,0.47,20240618,16000,-32.81,20230705,10700,0.47,20240618,0.00,N,084670,5000,169 억,,9241,N,N,2,N,00,N
20240618,120638,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10750,-50,5,-0.46,1565300,146,68.87,10800,10800,10700,14040,7560,10800,10721.23,0.32,0,0,11013,10906,10853,10746,10693,10880,10720,170,3240,5000,7560,10,1,2895569,311,-10.09,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.48,10700,20240618,0.47,15300,-29.74,20240131,10700,0.47,20240618,16000,-32.81,20230705,10700,0.47,20240618,0.00,N,084670,5000,169 억,,9241,N,N,2,N,00,N
20240618,110635,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10740,-60,5,-0.56,1404140,131,61.79,10800,10800,10700,14040,7560,10800,10718.63,0.32,0,0,11013,10906,10853,10746,10693,10880,10720,170,3240,5000,7560,10,1,2895569,311,-10.08,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-33.54,10700,20240618,0.37,15300,-29.80,20240131,10700,0.37,20240618,16000,-32.88,20230705,10700,0.37,20240618,0.00,N,084670,5000,169 억,,9241,N,N,2,N,00,N
20240618,100635,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10700,-100,5,-0.93,1339740,125,58.96,10800,10800,10700,14040,7560,10800,10717.92,0.32,0,0,11013,10906,10853,10746,10693,10880,10720,170,3240,5000,7560,10,1,2895569,310,-10.05,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-33.79,10700,20240618,0.00,15300,-30.07,20240131,10700,0.00,20240618,16000,-33.12,20230705,10700,0.00,20240618,0.00,N,084670,5000,169 억,,9241,N,N,2,N,00,N
20240618,090641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10800,0,3,0.00,43200,4,1.89,10800,10800,10800,14040,7560,10800,10800.00,0.32,0,0,11013,10906,10853,10746,10693,10880,10720,170,3240,5000,7560,10,1,2895569,313,-10.14,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-33.17,10750,20240612,0.47,15300,-29.41,20240131,10750,0.47,20240612,16000,-32.50,20230705,10750,0.47,20240612,0.00,N,084670,5000,169 억,,9241,N,N,2,N,00,N
20240617,160630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10800,-160,5,-1.46,2303150,212,22.13,10850,10960,10800,14240,7680,10960,10863.92,0.32,0,6,11126,11042,10906,10822,10686,11085,10865,170,3280,5000,7670,10,1,2895569,313,-10.14,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.17,10750,20240612,0.47,15300,-29.41,20240131,10750,0.47,20240612,16000,-32.50,20230705,10750,0.47,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240617,150634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10920,-40,5,-0.36,2076220,191,19.94,10850,10960,10800,14240,7680,10960,10870.26,0.32,0,6,11126,11042,10906,10822,10686,11085,10865,170,3280,5000,7670,10,1,2895569,316,-10.25,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-32.43,10750,20240612,1.58,15300,-28.63,20240131,10750,1.58,20240612,16000,-31.75,20230705,10750,1.58,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240617,140627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10800,-160,5,-1.46,2065300,190,19.83,10850,10960,10800,14240,7680,10960,10870.00,0.32,0,6,11126,11042,10906,10822,10686,11085,10865,170,3280,5000,7670,10,1,2895569,313,-10.14,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.17,10750,20240612,0.47,15300,-29.41,20240131,10750,0.47,20240612,16000,-32.50,20230705,10750,0.47,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240617,130628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10930,-30,5,-0.27,676760,62,6.47,10850,10960,10850,14240,7680,10960,10915.48,0.32,0,-2,11126,11042,10906,10822,10686,11085,10865,170,3280,5000,7670,10,1,2895569,316,-10.26,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-32.36,10750,20240612,1.67,15300,-28.56,20240131,10750,1.67,20240612,16000,-31.69,20230705,10750,1.67,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240617,120629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10930,-30,5,-0.27,534770,49,5.11,10850,10960,10850,14240,7680,10960,10913.67,0.32,0,-2,11126,11042,10906,10822,10686,11085,10865,170,3280,5000,7670,10,1,2895569,316,-10.26,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-32.36,10750,20240612,1.67,15300,-28.56,20240131,10750,1.67,20240612,16000,-31.69,20230705,10750,1.67,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240617,110623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10930,-30,5,-0.27,436400,40,4.18,10850,10960,10850,14240,7680,10960,10910.00,0.32,0,-2,11126,11042,10906,10822,10686,11085,10865,170,3280,5000,7670,10,1,2895569,316,-10.26,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-32.36,10750,20240612,1.67,15300,-28.56,20240131,10750,1.67,20240612,16000,-31.69,20230705,10750,1.67,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240617,100624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10930,-30,5,-0.27,436400,40,4.18,10850,10960,10850,14240,7680,10960,10910.00,0.32,0,-2,11126,11042,10906,10822,10686,11085,10865,170,3280,5000,7670,10,1,2895569,316,-10.26,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-32.36,10750,20240612,1.67,15300,-28.56,20240131,10750,1.67,20240612,16000,-31.69,20230705,10750,1.67,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240617,090628,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10960,0,3,0.00,152010,14,1.46,10850,10960,10850,14240,7680,10960,10857.86,0.32,0,0,11126,11042,10906,10822,10686,11085,10865,170,3280,5000,7670,10,1,2895569,317,-10.29,0.42,12,0.00,-1065.00,26389.00,16160,20230612,-32.18,10750,20240612,1.95,15300,-28.37,20240131,10750,1.95,20240612,16000,-31.50,20230705,10750,1.95,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240614,160534,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10960,190,2,1.76,10474530,958,302.21,10770,10990,10770,14000,7540,10770,10933.75,0.32,0,0,11063,10916,10843,10696,10623,10880,10660,170,3230,5000,7530,10,1,2895569,317,-10.29,0.42,12,0.03,-1065.00,26389.00,16160,20230612,-32.18,10750,20240612,1.95,15300,-28.37,20240131,10750,1.95,20240612,16000,-31.50,20230705,10750,1.95,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240614,150535,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10970,200,2,1.86,10343830,946,298.42,10770,10990,10770,14000,7540,10770,10934.28,0.32,0,0,11063,10916,10843,10696,10623,10880,10660,170,3230,5000,7530,10,1,2895569,318,-10.30,0.42,12,0.03,-1065.00,26389.00,16160,20230612,-32.12,10750,20240612,2.05,15300,-28.30,20240131,10750,2.05,20240612,16000,-31.44,20230705,10750,2.05,20240612,0.00,N,084670,5000,169 억,,9235,N,N,4,N,00,N
20240614,140534,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,170,2,1.58,3553100,326,102.84,10770,10990,10770,14000,7540,10770,10899.08,0.32,0,0,11063,10916,10843,10696,10623,10880,10660,170,3230,5000,7530,10,1,2895569,317,-10.27,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-32.30,10750,20240612,1.77,15300,-28.50,20240131,10750,1.77,20240612,16000,-31.62,20230705,10750,1.77,20240612,0.00,N,084670,5000,169 억,,9235,N,N,4,N,00,N
20240614,130534,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10780,10,2,0.09,3531220,324,102.21,10770,10990,10770,14000,7540,10770,10898.83,0.32,0,0,11063,10916,10843,10696,10623,10880,10660,170,3230,5000,7530,10,1,2895569,312,-10.12,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.29,10750,20240612,0.28,15300,-29.54,20240131,10750,0.28,20240612,16000,-32.62,20230705,10750,0.28,20240612,0.00,N,084670,5000,169 억,,9235,N,N,4,N,00,N
20240614,120539,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10960,190,2,1.76,2776610,254,80.13,10770,10990,10770,14000,7540,10770,10931.54,0.32,0,0,11063,10916,10843,10696,10623,10880,10660,170,3230,5000,7530,10,1,2895569,317,-10.29,0.42,12,0.01,-1065.00,26389.00,16160,20230612,-32.18,10750,20240612,1.95,15300,-28.37,20240131,10750,1.95,20240612,16000,-31.50,20230705,10750,1.95,20240612,0.00,N,084670,5000,169 억,,9235,N,N,4,N,00,N
20240614,110618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10970,200,2,1.86,563360,52,16.40,10770,10990,10770,14000,7540,10770,10833.85,0.32,0,0,11063,10916,10843,10696,10623,10880,10660,170,3230,5000,7530,10,1,2895569,318,-10.30,0.42,12,0.00,-1065.00,26389.00,16160,20230612,-32.12,10750,20240612,2.05,15300,-28.30,20240131,10750,2.05,20240612,16000,-31.44,20230705,10750,2.05,20240612,0.00,N,084670,5000,169 억,,9235,N,N,4,N,00,N
20240614,100616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10970,200,2,1.86,217980,20,6.31,10770,10990,10770,14000,7540,10770,10899.00,0.32,0,0,11063,10916,10843,10696,10623,10880,10660,170,3230,5000,7530,10,1,2895569,318,-10.30,0.42,12,0.00,-1065.00,26389.00,16160,20230612,-32.12,10750,20240612,2.05,15300,-28.30,20240131,10750,2.05,20240612,16000,-31.44,20230705,10750,2.05,20240612,0.00,N,084670,5000,169 억,,9235,N,N,4,N,00,N
20240614,090619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10990,220,2,2.04,75610,7,2.21,10770,10990,10770,14000,7540,10770,10801.43,0.32,0,0,11063,10916,10843,10696,10623,10880,10660,170,3230,5000,7530,10,1,2895569,318,-10.32,0.42,12,0.00,-1065.00,26389.00,16160,20230612,-31.99,10750,20240612,2.23,15300,-28.17,20240131,10750,2.23,20240612,16000,-31.31,20230705,10750,2.23,20240612,0.00,N,084670,5000,169 억,,9235,N,N,4,N,00,N
20240613,160611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10770,-10,5,-0.09,3427670,317,47.17,10990,10990,10770,14010,7550,10780,10812.84,0.32,0,-8,10840,10810,10780,10750,10720,10795,10735,170,3230,5000,7540,10,1,2895569,312,-10.11,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.35,10750,20240612,0.19,15300,-29.61,20240131,10750,0.19,20240612,16000,-32.69,20230705,10750,0.19,20240612,0.00,N,084670,5000,169 억,,9235,N,N,4,N,00,N
20240613,150622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10820,40,2,0.37,2856840,264,39.29,10990,10990,10780,14010,7550,10780,10821.36,0.32,0,-3,10840,10810,10780,10750,10720,10795,10735,170,3230,5000,7540,10,1,2895569,313,-10.16,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-33.04,10750,20240612,0.65,15300,-29.28,20240131,10750,0.65,20240612,16000,-32.38,20230705,10750,0.65,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240613,140615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10830,50,2,0.46,2521430,233,34.67,10990,10990,10780,14010,7550,10780,10821.59,0.32,0,2,10840,10810,10780,10750,10720,10795,10735,170,3230,5000,7540,10,1,2895569,314,-10.17,0.41,12,0.01,-1065.00,26389.00,16160,20230612,-32.98,10750,20240612,0.74,15300,-29.22,20240131,10750,0.74,20240612,16000,-32.31,20230705,10750,0.74,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240613,130615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10820,40,2,0.37,1011590,93,13.84,10990,10990,10820,14010,7550,10780,10877.31,0.32,0,2,10840,10810,10780,10750,10720,10795,10735,170,3230,5000,7540,10,1,2895569,313,-10.16,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-33.04,10750,20240612,0.65,15300,-29.28,20240131,10750,0.65,20240612,16000,-32.38,20230705,10750,0.65,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240613,120617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10840,60,2,0.56,480810,44,6.55,10990,10990,10830,14010,7550,10780,10927.50,0.32,0,2,10840,10810,10780,10750,10720,10795,10735,170,3230,5000,7540,10,1,2895569,314,-10.18,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-32.92,10750,20240612,0.84,15300,-29.15,20240131,10750,0.84,20240612,16000,-32.25,20230705,10750,0.84,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240613,110612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10830,50,2,0.46,469970,43,6.40,10990,10990,10830,14010,7550,10780,10929.53,0.32,0,2,10840,10810,10780,10750,10720,10795,10735,170,3230,5000,7540,10,1,2895569,314,-10.17,0.41,12,0.00,-1065.00,26389.00,16160,20230612,-32.98,10750,20240612,0.74,15300,-29.22,20240131,10750,0.74,20240612,16000,-32.31,20230705,10750,0.74,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240613,100611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10960,180,2,1.67,197750,18,2.68,10990,10990,10960,14010,7550,10780,10986.11,0.32,0,0,10840,10810,10780,10750,10720,10795,10735,170,3230,5000,7540,10,1,2895569,317,-10.29,0.42,12,0.00,-1065.00,26389.00,16160,20230612,-32.18,10750,20240612,1.95,15300,-28.37,20240131,10750,1.95,20240612,16000,-31.50,20230705,10750,1.95,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240613,090619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10980,200,2,1.86,175830,16,2.38,10990,10990,10980,14010,7550,10780,10989.38,0.32,0,0,10840,10810,10780,10750,10720,10795,10735,170,3230,5000,7540,10,1,2895569,318,-10.31,0.42,12,0.00,-1065.00,26389.00,16160,20230612,-32.05,10750,20240612,2.14,15300,-28.24,20240131,10750,2.14,20240612,16000,-31.38,20230705,10750,2.14,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240612,160606,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10780,-30,5,-0.28,7256670,672,74.83,10810,10810,10750,14050,7570,10810,10798.62,0.32,0,-2,11070,10940,10870,10740,10670,10905,10705,170,3240,5000,7560,10,1,2895569,312,-10.12,0.41,12,0.02,-1065.00,26389.00,16260,20230605,-33.70,10750,20240612,0.28,15300,-29.54,20240131,10750,0.28,20240612,16160,-33.29,20230612,10750,0.28,20240612,0.00,N,084670,5000,169 억,,9235,N,N,2,N,00,N
20240612,150615,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10750,-60,5,-0.56,7149060,662,73.72,10810,10810,10750,14050,7570,10810,10799.18,0.32,0,0,11070,10940,10870,10740,10670,10905,10705,170,3240,5000,7560,10,1,2895569,311,-10.09,0.41,12,0.02,-1065.00,26389.00,16260,20230605,-33.89,10750,20240612,0.00,15300,-29.74,20240131,10750,0.00,20240612,16160,-33.48,20230612,10750,0.00,20240612,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20240612,140610,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10790,-20,5,-0.19,6414950,594,66.15,10810,10810,10790,14050,7570,10810,10799.58,0.32,0,0,11070,10940,10870,10740,10670,10905,10705,170,3240,5000,7560,10,1,2895569,312,-10.13,0.41,12,0.02,-1065.00,26389.00,16260,20230605,-33.64,10790,20240612,0.00,15300,-29.48,20240131,10790,0.00,20240612,16160,-33.23,20230612,10790,0.00,20240612,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20240612,130610,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10810,0,3,0.00,4353990,403,44.88,10810,10810,10800,14050,7570,10810,10803.95,0.32,0,0,11070,10940,10870,10740,10670,10905,10705,170,3240,5000,7560,10,1,2895569,313,-10.15,0.41,12,0.01,-1065.00,26389.00,16260,20230605,-33.52,10800,20240612,0.09,15300,-29.35,20240131,10800,0.09,20240612,16160,-33.11,20230612,10800,0.09,20240612,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20240612,120608,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10810,0,3,0.00,3770250,349,38.86,10810,10810,10800,14050,7570,10810,10803.01,0.32,0,0,11070,10940,10870,10740,10670,10905,10705,170,3240,5000,7560,10,1,2895569,313,-10.15,0.41,12,0.01,-1065.00,26389.00,16260,20230605,-33.52,10800,20240612,0.09,15300,-29.35,20240131,10800,0.09,20240612,16160,-33.11,20230612,10800,0.09,20240612,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20240612,110609,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10810,0,3,0.00,1080970,100,11.14,10810,10810,10800,14050,7570,10810,10809.70,0.32,0,0,11070,10940,10870,10740,10670,10905,10705,170,3240,5000,7560,10,1,2895569,313,-10.15,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-33.52,10800,20240612,0.09,15300,-29.35,20240131,10800,0.09,20240612,16160,-33.11,20230612,10800,0.09,20240612,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20240612,100610,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10810,0,3,0.00,1070160,99,11.02,10810,10810,10800,14050,7570,10810,10809.70,0.32,0,0,11070,10940,10870,10740,10670,10905,10705,170,3240,5000,7560,10,1,2895569,313,-10.15,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-33.52,10800,20240612,0.09,15300,-29.35,20240131,10800,0.09,20240612,16160,-33.11,20230612,10800,0.09,20240612,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20240612,090609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10810,0,3,0.00,367540,34,3.79,10810,10810,10810,14050,7570,10810,10810.00,0.32,0,0,11070,10940,10870,10740,10670,10905,10705,170,3240,5000,7560,10,1,2895569,313,-10.15,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-33.52,10800,20240603,0.09,15300,-29.35,20240131,10800,0.09,20240603,16160,-33.11,20230612,10800,0.09,20240603,0.00,N,084670,5000,169 억,,9235,N,N,0,N,00,N
20240610,160604,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10830,-110,5,-1.01,2793300,257,535.42,11070,11070,10800,14220,7660,10940,10868.87,0.32,0,-2,11080,11010,10950,10880,10820,10980,10850,170,3280,5000,7650,10,1,2895569,314,-10.17,0.41,12,0.01,-1065.00,26389.00,16260,20230605,-33.39,10800,20240610,0.28,15300,-29.22,20240131,10800,0.28,20240610,16160,-32.98,20230612,10800,0.28,20240610,0.00,N,084670,5000,169 억,,9241,N,N,3,N,00,N
20240610,150610,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10820,-120,5,-1.10,2749970,253,527.08,11070,11070,10800,14220,7660,10940,10869.45,0.32,0,0,11080,11010,10950,10880,10820,10980,10850,170,3280,5000,7650,10,1,2895569,313,-10.16,0.41,12,0.01,-1065.00,26389.00,16260,20230605,-33.46,10800,20240610,0.19,15300,-29.28,20240131,10800,0.19,20240610,16160,-33.04,20230612,10800,0.19,20240610,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240610,140606,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10900,-40,5,-0.37,1547070,142,295.83,11070,11070,10800,14220,7660,10940,10894.86,0.32,0,0,11080,11010,10950,10880,10820,10980,10850,170,3280,5000,7650,10,1,2895569,316,-10.23,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.96,10800,20240610,0.93,15300,-28.76,20240131,10800,0.93,20240610,16160,-32.55,20230612,10800,0.93,20240610,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240610,130604,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10800,-140,5,-1.28,1492510,137,285.42,11070,11070,10800,14220,7660,10940,10894.23,0.32,0,0,11080,11010,10950,10880,10820,10980,10850,170,3280,5000,7650,10,1,2895569,313,-10.14,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-33.58,10800,20240610,0.00,15300,-29.41,20240131,10800,0.00,20240610,16160,-33.17,20230612,10800,0.00,20240610,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240610,120605,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10800,-140,5,-1.28,1492510,137,285.42,11070,11070,10800,14220,7660,10940,10894.23,0.32,0,0,11080,11010,10950,10880,10820,10980,10850,170,3280,5000,7650,10,1,2895569,313,-10.14,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-33.58,10800,20240610,0.00,15300,-29.41,20240131,10800,0.00,20240610,16160,-33.17,20230612,10800,0.00,20240610,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240610,110608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11000,60,2,0.55,231210,21,43.75,11070,11070,11000,14220,7660,10940,11010.00,0.32,0,0,11080,11010,10950,10880,10820,10980,10850,170,3280,5000,7650,10,1,2895569,319,-10.33,0.42,12,0.00,-1065.00,26389.00,16260,20230605,-32.35,10800,20240603,1.85,15300,-28.10,20240131,10800,1.85,20240603,16160,-31.93,20230612,10800,1.85,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240610,100604,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11000,60,2,0.55,55210,5,10.42,11070,11070,11000,14220,7660,10940,11042.00,0.32,0,0,11080,11010,10950,10880,10820,10980,10850,170,3280,5000,7650,10,1,2895569,319,-10.33,0.42,12,0.00,-1065.00,26389.00,16260,20230605,-32.35,10800,20240603,1.85,15300,-28.10,20240131,10800,1.85,20240603,16160,-31.93,20230612,10800,1.85,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240610,090611,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11070,130,2,1.19,33210,3,6.25,11070,11070,11070,14220,7660,10940,11070.00,0.32,0,0,11080,11010,10950,10880,10820,10980,10850,170,3280,5000,7650,10,1,2895569,321,-10.39,0.42,12,0.00,-1065.00,26389.00,16260,20230605,-31.92,10800,20240603,2.50,15300,-27.65,20240131,10800,2.50,20240603,16160,-31.50,20230612,10800,2.50,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240607,160624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,60,2,0.55,524890,48,38.40,11020,11020,10890,14140,7620,10880,10935.21,0.32,0,0,11160,11020,10920,10780,10680,11090,10850,170,3260,5000,7610,10,1,2895569,317,-10.27,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.72,10800,20240603,1.30,15300,-28.50,20240131,10800,1.30,20240603,16160,-32.30,20230612,10800,1.30,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240607,150630,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,60,2,0.55,415490,38,30.40,11020,11020,10890,14140,7620,10880,10933.95,0.32,0,0,11160,11020,10920,10780,10680,11090,10850,170,3260,5000,7610,10,1,2895569,317,-10.27,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.72,10800,20240603,1.30,15300,-28.50,20240131,10800,1.30,20240603,16160,-32.30,20230612,10800,1.30,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240607,140626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10900,20,2,0.18,295200,27,21.60,11020,11020,10890,14140,7620,10880,10933.33,0.32,0,0,11160,11020,10920,10780,10680,11090,10850,170,3260,5000,7610,10,1,2895569,316,-10.23,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.96,10800,20240603,0.93,15300,-28.76,20240131,10800,0.93,20240603,16160,-32.55,20230612,10800,0.93,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240607,130620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10890,10,2,0.09,262500,24,19.20,11020,11020,10890,14140,7620,10880,10937.50,0.32,0,0,11160,11020,10920,10780,10680,11090,10850,170,3260,5000,7610,10,1,2895569,315,-10.23,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-33.03,10800,20240603,0.83,15300,-28.82,20240131,10800,0.83,20240603,16160,-32.61,20230612,10800,0.83,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240607,120625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10890,10,2,0.09,262500,24,19.20,11020,11020,10890,14140,7620,10880,10937.50,0.32,0,0,11160,11020,10920,10780,10680,11090,10850,170,3260,5000,7610,10,1,2895569,315,-10.23,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-33.03,10800,20240603,0.83,15300,-28.82,20240131,10800,0.83,20240603,16160,-32.61,20230612,10800,0.83,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240607,110618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,60,2,0.55,229780,21,16.80,11020,11020,10900,14140,7620,10880,10941.90,0.32,0,0,11160,11020,10920,10780,10680,11090,10850,170,3260,5000,7610,10,1,2895569,317,-10.27,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.72,10800,20240603,1.30,15300,-28.50,20240131,10800,1.30,20240603,16160,-32.30,20230612,10800,1.30,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240607,100625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,60,2,0.55,229780,21,16.80,11020,11020,10900,14140,7620,10880,10941.90,0.32,0,0,11160,11020,10920,10780,10680,11090,10850,170,3260,5000,7610,10,1,2895569,317,-10.27,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.72,10800,20240603,1.30,15300,-28.50,20240131,10800,1.30,20240603,16160,-32.30,20230612,10800,1.30,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240607,090623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11020,140,2,1.29,44080,4,3.20,11020,11020,11020,14140,7620,10880,11020.00,0.32,0,0,11160,11020,10920,10780,10680,11090,10850,170,3260,5000,7610,10,1,2895569,319,-10.35,0.42,12,0.00,-1065.00,26389.00,16260,20230605,-32.23,10800,20240603,2.04,15300,-27.97,20240131,10800,2.04,20240603,16160,-31.81,20230612,10800,2.04,20240603,0.00,N,084670,5000,169 억,,9241,N,N,1,N,00,N
20240605,160623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10880,30,2,0.28,1361640,125,11.64,10850,11060,10820,14100,7600,10850,10893.12,0.32,0,-1,11276,11062,10936,10722,10596,11000,10660,170,3250,5000,7590,10,1,2895569,315,-10.22,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-33.09,10800,20240603,0.74,15300,-28.89,20240131,10800,0.74,20240603,16260,-33.09,20230605,10800,0.74,20240603,0.00,N,084670,5000,169 억,,9242,N,N,1,N,00,N
20240605,150619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10860,10,2,0.09,1350760,124,11.55,10850,11060,10820,14100,7600,10850,10893.23,0.32,0,-1,11276,11062,10936,10722,10596,11000,10660,170,3250,5000,7590,10,1,2895569,314,-10.20,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-33.21,10800,20240603,0.56,15300,-29.02,20240131,10800,0.56,20240603,16260,-33.21,20230605,10800,0.56,20240603,0.00,N,084670,5000,169 억,,9242,N,N,0,N,00,N
20240605,140621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10920,70,2,0.65,1339900,123,11.45,10850,11060,10820,14100,7600,10850,10893.50,0.32,0,-1,11276,11062,10936,10722,10596,11000,10660,170,3250,5000,7590,10,1,2895569,316,-10.25,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.84,10800,20240603,1.11,15300,-28.63,20240131,10800,1.11,20240603,16260,-32.84,20230605,10800,1.11,20240603,0.00,N,084670,5000,169 억,,9242,N,N,0,N,00,N
20240605,130622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,90,2,0.83,1328980,122,11.36,10850,11060,10820,14100,7600,10850,10893.28,0.32,0,-1,11276,11062,10936,10722,10596,11000,10660,170,3250,5000,7590,10,1,2895569,317,-10.27,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.72,10800,20240603,1.30,15300,-28.50,20240131,10800,1.30,20240603,16260,-32.72,20230605,10800,1.30,20240603,0.00,N,084670,5000,169 억,,9242,N,N,0,N,00,N
20240605,120620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,90,2,0.83,1328980,122,11.36,10850,11060,10820,14100,7600,10850,10893.28,0.32,0,-1,11276,11062,10936,10722,10596,11000,10660,170,3250,5000,7590,10,1,2895569,317,-10.27,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.72,10800,20240603,1.30,15300,-28.50,20240131,10800,1.30,20240603,16260,-32.72,20230605,10800,1.30,20240603,0.00,N,084670,5000,169 억,,9242,N,N,0,N,00,N
20240605,110622,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,90,2,0.83,1328980,122,11.36,10850,11060,10820,14100,7600,10850,10893.28,0.32,0,-1,11276,11062,10936,10722,10596,11000,10660,170,3250,5000,7590,10,1,2895569,317,-10.27,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.72,10800,20240603,1.30,15300,-28.50,20240131,10800,1.30,20240603,16260,-32.72,20230605,10800,1.30,20240603,0.00,N,084670,5000,169 억,,9242,N,N,0,N,00,N
20240605,100621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10920,70,2,0.65,1318040,121,11.27,10850,11060,10820,14100,7600,10850,10892.89,0.32,0,-1,11276,11062,10936,10722,10596,11000,10660,170,3250,5000,7590,10,1,2895569,316,-10.25,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.84,10800,20240603,1.11,15300,-28.63,20240131,10800,1.11,20240603,16260,-32.84,20230605,10800,1.11,20240603,0.00,N,084670,5000,169 억,,9242,N,N,0,N,00,N
20240605,090619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10920,70,2,0.65,629410,58,5.40,10850,10920,10820,14100,7600,10850,10851.90,0.32,0,0,11276,11062,10936,10722,10596,11000,10660,170,3250,5000,7590,10,1,2895569,316,-10.25,0.41,12,0.00,-1065.00,26389.00,16260,20230605,-32.84,10800,20240603,1.11,15300,-28.63,20240131,10800,1.11,20240603,16260,-32.84,20230605,10800,1.11,20240603,0.00,N,084670,5000,169 억,,9242,N,N,0,N,00,N
20240604,160615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10850,-100,5,-0.91,11793720,1074,48.42,10930,11150,10810,14230,7670,10950,10981.12,0.32,0,-23,11236,11092,10946,10802,10656,11165,10875,170,3280,5000,7660,10,1,2895569,314,-10.19,0.41,12,0.04,-1065.00,26389.00,16260,20230605,-33.27,10800,20240603,0.46,15300,-29.08,20240131,10800,0.46,20240603,16260,-33.27,20230605,10800,0.46,20240603,0.00,N,084670,5000,169 억,,9265,N,N,0,N,00,N
20240604,150615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10850,-100,5,-0.91,11424610,1040,46.89,10930,11150,10810,14230,7670,10950,10985.20,0.32,0,-23,11236,11092,10946,10802,10656,11165,10875,170,3280,5000,7660,10,1,2895569,314,-10.19,0.41,12,0.04,-1065.00,26389.00,16260,20230605,-33.27,10800,20240603,0.46,15300,-29.08,20240131,10800,0.46,20240603,16260,-33.27,20230605,10800,0.46,20240603,0.00,N,084670,5000,169 억,,9265,N,N,0,N,00,N
20240604,140617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10930,-20,5,-0.18,11370250,1035,46.66,10930,11150,10810,14230,7670,10950,10985.75,0.32,0,-23,11236,11092,10946,10802,10656,11165,10875,170,3280,5000,7660,10,1,2895569,316,-10.26,0.41,12,0.04,-1065.00,26389.00,16260,20230605,-32.78,10800,20240603,1.20,15300,-28.56,20240131,10800,1.20,20240603,16260,-32.78,20230605,10800,1.20,20240603,0.00,N,084670,5000,169 억,,9265,N,N,0,N,00,N
20240604,130614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,-10,5,-0.09,11359320,1034,46.62,10930,11150,10810,14230,7670,10950,10985.80,0.32,0,-23,11236,11092,10946,10802,10656,11165,10875,170,3280,5000,7660,10,1,2895569,317,-10.27,0.41,12,0.04,-1065.00,26389.00,16260,20230605,-32.72,10800,20240603,1.30,15300,-28.50,20240131,10800,1.30,20240603,16260,-32.72,20230605,10800,1.30,20240603,0.00,N,084670,5000,169 억,,9265,N,N,0,N,00,N
20240604,120613,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10880,-70,5,-0.64,11337480,1032,46.53,10930,11150,10810,14230,7670,10950,10985.93,0.32,0,-23,11236,11092,10946,10802,10656,11165,10875,170,3280,5000,7660,10,1,2895569,315,-10.22,0.41,12,0.04,-1065.00,26389.00,16260,20230605,-33.09,10800,20240603,0.74,15300,-28.89,20240131,10800,0.74,20240603,16260,-33.09,20230605,10800,0.74,20240603,0.00,N,084670,5000,169 억,,9265,N,N,0,N,00,N
20240604,110610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11000,50,2,0.46,10405790,947,42.70,10930,11150,10810,14230,7670,10950,10988.16,0.32,0,11,11236,11092,10946,10802,10656,11165,10875,170,3280,5000,7660,10,1,2895569,319,-10.33,0.42,12,0.03,-1065.00,26389.00,16260,20230605,-32.35,10800,20240603,1.85,15300,-28.10,20240131,10800,1.85,20240603,16260,-32.35,20230605,10800,1.85,20240603,0.00,N,084670,5000,169 억,,9265,N,N,0,N,00,N
20240604,100614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11050,100,2,0.91,3911010,354,15.96,10930,11150,10930,14230,7670,10950,11048.05,0.32,0,-13,11236,11092,10946,10802,10656,11165,10875,170,3280,5000,7660,10,1,2895569,320,-10.38,0.42,12,0.01,-1065.00,26389.00,16260,20230605,-32.04,10800,20240603,2.31,15300,-27.78,20240131,10800,2.31,20240603,16260,-32.04,20230605,10800,2.31,20240603,0.00,N,084670,5000,169 억,,9265,N,N,0,N,00,N
20240604,090614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11090,140,2,1.28,2119630,192,8.66,10930,11150,10930,14230,7670,10950,11039.74,0.32,0,-11,11236,11092,10946,10802,10656,11165,10875,170,3280,5000,7660,10,1,2895569,321,-10.41,0.42,12,0.01,-1065.00,26389.00,16260,20230605,-31.80,10800,20240603,2.69,15300,-27.52,20240131,10800,2.69,20240603,16260,-31.80,20230605,10800,2.69,20240603,0.00,N,084670,5000,169 억,,9265,N,N,0,N,00,N
20240603,160607,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10950,0,3,0.00,24220880,2218,164.42,10800,11090,10800,14230,7670,10950,10920.14,0.32,0,32,11050,11000,10970,10920,10890,10985,10905,170,3280,5000,7660,10,1,2895569,317,-10.28,0.41,12,0.08,-1065.00,26389.00,16260,20230605,-32.66,10800,20240603,1.39,15300,-28.43,20240131,10800,1.39,20240603,16260,-32.66,20230605,10800,1.39,20240603,0.00,N,084670,5000,169 억,,9233,N,N,0,N,00,N
20240603,150608,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10960,10,2,0.09,23476180,2150,159.38,10800,11090,10800,14230,7670,10950,10919.15,0.32,0,47,11050,11000,10970,10920,10890,10985,10905,170,3280,5000,7660,10,1,2895569,317,-10.29,0.42,12,0.07,-1065.00,26389.00,16260,20230605,-32.60,10800,20240603,1.48,15300,-28.37,20240131,10800,1.48,20240603,16260,-32.60,20230605,10800,1.48,20240603,0.00,N,084670,5000,169 억,,9233,N,N,0,N,00,N
20240603,140605,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10960,10,2,0.09,17739690,1626,120.53,10800,11090,10800,14230,7670,10950,10910.02,0.32,0,47,11050,11000,10970,10920,10890,10985,10905,170,3280,5000,7660,10,1,2895569,317,-10.29,0.42,12,0.06,-1065.00,26389.00,16260,20230605,-32.60,10800,20240603,1.48,15300,-28.37,20240131,10800,1.48,20240603,16260,-32.60,20230605,10800,1.48,20240603,0.00,N,084670,5000,169 억,,9233,N,N,0,N,00,N
20240603,130607,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10910,-40,5,-0.37,17291030,1585,117.49,10800,11090,10800,14230,7670,10950,10909.17,0.32,0,47,11050,11000,10970,10920,10890,10985,10905,170,3280,5000,7660,10,1,2895569,316,-10.24,0.41,12,0.05,-1065.00,26389.00,16260,20230605,-32.90,10800,20240603,1.02,15300,-28.69,20240131,10800,1.02,20240603,16260,-32.90,20230605,10800,1.02,20240603,0.00,N,084670,5000,169 억,,9233,N,N,0,N,00,N
20240603,120607,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10910,-40,5,-0.37,16952820,1554,115.20,10800,11090,10800,14230,7670,10950,10909.15,0.32,0,47,11050,11000,10970,10920,10890,10985,10905,170,3280,5000,7660,10,1,2895569,316,-10.24,0.41,12,0.05,-1065.00,26389.00,16260,20230605,-32.90,10800,20240603,1.02,15300,-28.69,20240131,10800,1.02,20240603,16260,-32.90,20230605,10800,1.02,20240603,0.00,N,084670,5000,169 억,,9233,N,N,0,N,00,N
20240603,110602,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10950,0,3,0.00,11391710,1046,77.54,10800,11090,10800,14230,7670,10950,10890.74,0.32,0,47,11050,11000,10970,10920,10890,10985,10905,170,3280,5000,7660,10,1,2895569,317,-10.28,0.41,12,0.04,-1065.00,26389.00,16260,20230605,-32.66,10800,20240603,1.39,15300,-28.43,20240131,10800,1.39,20240603,16260,-32.66,20230605,10800,1.39,20240603,0.00,N,084670,5000,169 억,,9233,N,N,0,N,00,N
20240603,100601,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10950,0,3,0.00,10745670,987,73.17,10800,11090,10800,14230,7670,10950,10887.20,0.32,0,47,11050,11000,10970,10920,10890,10985,10905,170,3280,5000,7660,10,1,2895569,317,-10.28,0.41,12,0.03,-1065.00,26389.00,16260,20230605,-32.66,10800,20240603,1.39,15300,-28.43,20240131,10800,1.39,20240603,16260,-32.66,20230605,10800,1.39,20240603,0.00,N,084670,5000,169 억,,9233,N,N,0,N,00,N
20240603,090600,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,10840,-110,5,-1.00,3324030,307,22.76,10800,11090,10800,14230,7670,10950,10827.46,0.32,0,45,11050,11000,10970,10920,10890,10985,10905,170,3280,5000,7660,10,1,2895569,314,-10.18,0.41,12,0.01,-1065.00,26389.00,16260,20230605,-33.33,10800,20240603,0.37,15300,-29.15,20240131,10800,0.37,20240603,16260,-33.33,20230605,10800,0.37,20240603,0.00,N,084670,5000,169 억,,9233,N,N,0,N,00,N