KissMeData/465770/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
20240628,161404,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14990,1640,2,12.28,216760241570,13936012,720.91,14580,16700,14420,17350,9350,13350,15554.45,1.33,0,18795,14056,13702,13256,12902,12456,13480,12680,179,4000,2500,8270,10,1,7171032,1075,74.95,3.43,12,194.34,200.00,4365.00,38200,20230918,-60.76,6920,20240416,116.62,16700,-10.24,20240628,6920,116.62,20240416,38200,-60.76,20230918,6920,116.62,20240416,2.68,N,465770,2500,179 억,,95332,N,N,0,N,00,N
20240628,151420,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15100,1750,2,13.11,214099459750,13759358,711.77,14580,16700,14420,17350,9350,13350,15560.28,1.33,0,6512,14056,13702,13256,12902,12456,13480,12680,179,4000,2500,8270,10,1,7171032,1083,75.50,3.46,12,191.87,200.00,4365.00,38200,20230918,-60.47,6920,20240416,118.21,16700,-9.58,20240628,6920,118.21,20240416,38200,-60.47,20230918,6920,118.21,20240416,2.68,N,465770,2500,179 억,,95332,N,N,0,N,00,N
20240628,141418,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15620,2270,2,17.00,197130266980,12653402,654.56,14580,16700,14420,17350,9350,13350,15579.23,1.33,0,-29267,14056,13702,13256,12902,12456,13480,12680,179,4000,2500,8270,10,1,7171032,1120,78.10,3.58,12,176.45,200.00,4365.00,38200,20230918,-59.11,6920,20240416,125.72,16700,-6.47,20240628,6920,125.72,20240416,38200,-59.11,20230918,6920,125.72,20240416,2.68,N,465770,2500,179 억,,95332,N,N,0,N,00,N
20240628,131418,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15410,2060,2,15.43,182575466680,11707312,605.62,14580,16700,14420,17350,9350,13350,15595.00,1.33,0,-46967,14056,13702,13256,12902,12456,13480,12680,179,4000,2500,8270,10,1,7171032,1105,77.05,3.53,12,163.26,200.00,4365.00,38200,20230918,-59.66,6920,20240416,122.69,16700,-7.72,20240628,6920,122.69,20240416,38200,-59.66,20230918,6920,122.69,20240416,2.68,N,465770,2500,179 억,,95332,N,N,0,N,00,N
20240628,121414,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15680,2330,2,17.45,168811434140,10836009,560.54,14580,16700,14420,17350,9350,13350,15578.75,1.33,0,-47025,14056,13702,13256,12902,12456,13480,12680,179,4000,2500,8270,10,1,7171032,1124,78.40,3.59,12,151.11,200.00,4365.00,38200,20230918,-58.95,6920,20240416,126.59,16700,-6.11,20240628,6920,126.59,20240416,38200,-58.95,20230918,6920,126.59,20240416,2.68,N,465770,2500,179 억,,95332,N,N,0,N,00,N
20240628,111350,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15700,2350,2,17.60,162725285420,10448137,540.48,14580,16700,14420,17350,9350,13350,15574.57,1.33,0,-44589,14056,13702,13256,12902,12456,13480,12680,179,4000,2500,8270,10,1,7171032,1126,78.50,3.60,12,145.70,200.00,4365.00,38200,20230918,-58.90,6920,20240416,126.88,16700,-5.99,20240628,6920,126.88,20240416,38200,-58.90,20230918,6920,126.88,20240416,2.68,N,465770,2500,179 억,,95332,N,N,0,N,00,N
20240628,101347,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15980,2630,2,19.70,140868704560,9079437,469.68,14580,16700,14420,17350,9350,13350,15515.14,1.33,0,-39954,14056,13702,13256,12902,12456,13480,12680,179,4000,2500,8270,10,1,7171032,1146,79.90,3.66,12,126.61,200.00,4365.00,38200,20230918,-58.17,6920,20240416,130.92,16700,-4.31,20240628,6920,130.92,20240416,38200,-58.17,20230918,6920,130.92,20240416,2.68,N,465770,2500,179 억,,95332,N,N,0,N,00,N
20240628,091352,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14580,1230,2,9.21,38245832420,2581705,133.55,14580,15140,14420,17350,9350,13350,14814.18,1.33,0,-39778,14056,13702,13256,12902,12456,13480,12680,179,4000,2500,8270,10,1,7171032,1046,72.90,3.34,12,36.00,200.00,4365.00,38200,20230918,-61.83,6920,20240416,110.69,15140,-3.70,20240628,6920,110.69,20240416,38200,-61.83,20230918,6920,110.69,20240416,2.68,N,465770,2500,179 억,,95332,N,N,0,N,00,N
20240627,161340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13350,-310,5,-2.27,15388474720,1159978,30.63,13490,13610,12810,17750,9570,13660,13232.27,1.48,0,-6692,14853,14256,13753,13156,12653,14005,12905,179,4090,2500,8460,10,1,7171032,957,66.75,3.06,12,16.18,200.00,4365.00,38200,20230918,-65.05,6920,20240416,92.92,14450,-7.61,20240104,6920,92.92,20240416,38200,-65.05,20230918,6920,92.92,20240416,1.96,N,465770,2500,179 억,,105846,N,N,0,N,00,N
20240627,151347,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13240,-420,5,-3.07,13103600830,991089,26.17,13490,13610,12810,17750,9570,13660,13220.27,1.48,0,23192,14853,14256,13753,13156,12653,14005,12905,179,4090,2500,8460,10,1,7171032,949,66.20,3.03,12,13.82,200.00,4365.00,38200,20230918,-65.34,6920,20240416,91.33,14450,-8.37,20240104,6920,91.33,20240416,38200,-65.34,20230918,6920,91.33,20240416,1.96,N,465770,2500,179 억,,105846,N,N,0,N,00,N
20240627,141345,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13040,-620,5,-4.54,10514365160,792454,20.92,13490,13610,12940,17750,9570,13660,13266.82,1.48,0,16942,14853,14256,13753,13156,12653,14005,12905,179,4090,2500,8460,10,1,7171032,935,65.20,2.99,12,11.05,200.00,4365.00,38200,20230918,-65.86,6920,20240416,88.44,14450,-9.76,20240104,6920,88.44,20240416,38200,-65.86,20230918,6920,88.44,20240416,1.96,N,465770,2500,179 억,,105846,N,N,0,N,00,N
20240627,131345,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13240,-420,5,-3.07,8989749130,676156,17.85,13490,13610,12940,17750,9570,13660,13293.97,1.48,0,40963,14853,14256,13753,13156,12653,14005,12905,179,4090,2500,8460,10,1,7171032,949,66.20,3.03,12,9.43,200.00,4365.00,38200,20230918,-65.34,6920,20240416,91.33,14450,-8.37,20240104,6920,91.33,20240416,38200,-65.34,20230918,6920,91.33,20240416,1.96,N,465770,2500,179 억,,105846,N,N,0,N,00,N
20240627,121347,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13420,-240,5,-1.76,8221411730,618631,16.33,13490,13610,12940,17750,9570,13660,13288.13,1.48,0,43164,14853,14256,13753,13156,12653,14005,12905,179,4090,2500,8460,10,1,7171032,962,67.10,3.07,12,8.63,200.00,4365.00,38200,20230918,-64.87,6920,20240416,93.93,14450,-7.13,20240104,6920,93.93,20240416,38200,-64.87,20230918,6920,93.93,20240416,1.96,N,465770,2500,179 억,,105846,N,N,0,N,00,N
20240627,111347,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13380,-280,5,-2.05,7516645700,565757,14.94,13490,13610,12940,17750,9570,13660,13284.28,1.48,0,45222,14853,14256,13753,13156,12653,14005,12905,179,4090,2500,8460,10,1,7171032,959,66.90,3.07,12,7.89,200.00,4365.00,38200,20230918,-64.97,6920,20240416,93.35,14450,-7.40,20240104,6920,93.35,20240416,38200,-64.97,20230918,6920,93.35,20240416,1.96,N,465770,2500,179 억,,105846,N,N,0,N,00,N
20240627,101346,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13310,-350,5,-2.56,5878046890,443624,11.71,13490,13610,12940,17750,9570,13660,13247.66,1.48,0,29341,14853,14256,13753,13156,12653,14005,12905,179,4090,2500,8460,10,1,7171032,954,66.55,3.05,12,6.19,200.00,4365.00,38200,20230918,-65.16,6920,20240416,92.34,14450,-7.89,20240104,6920,92.34,20240416,38200,-65.16,20230918,6920,92.34,20240416,1.96,N,465770,2500,179 억,,105846,N,N,0,N,00,N
20240627,091347,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13300,-360,5,-2.64,2019795910,150714,3.98,13490,13610,13270,17750,9570,13660,13396.99,1.48,0,3786,14853,14256,13753,13156,12653,14005,12905,179,4090,2500,8460,10,1,7171032,954,66.50,3.05,12,2.10,200.00,4365.00,38200,20230918,-65.18,6920,20240416,92.20,14450,-7.96,20240104,6920,92.20,20240416,38200,-65.18,20230918,6920,92.20,20240416,1.96,N,465770,2500,179 억,,105846,N,N,0,N,00,N
20240626,161341,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13660,100,2,0.74,51768413670,3760145,30.58,13780,14350,13250,17620,9500,13560,13767.85,0.72,0,53792,15186,14372,13416,12602,11646,14780,13010,179,4060,2500,8400,10,1,7171032,980,68.30,3.13,12,52.44,200.00,4365.00,38200,20230918,-64.24,6920,20240416,97.40,14450,-5.47,20240104,6920,97.40,20240416,38200,-64.24,20230918,6920,97.40,20240416,2.20,N,465770,2500,179 억,,51610,N,N,0,N,00,N
20240626,151346,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13720,160,2,1.18,50473165640,3665454,29.81,13780,14350,13250,17620,9500,13560,13769.96,0.72,0,69843,15186,14372,13416,12602,11646,14780,13010,179,4060,2500,8400,10,1,7171032,984,68.60,3.14,12,51.11,200.00,4365.00,38200,20230918,-64.08,6920,20240416,98.27,14450,-5.05,20240104,6920,98.27,20240416,38200,-64.08,20230918,6920,98.27,20240416,2.20,N,465770,2500,179 억,,51610,N,N,0,N,00,N
20240626,141342,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13540,-20,5,-0.15,48152990130,3495689,28.43,13780,14350,13250,17620,9500,13560,13774.96,0.72,0,68430,15186,14372,13416,12602,11646,14780,13010,179,4060,2500,8400,10,1,7171032,971,67.70,3.10,12,48.75,200.00,4365.00,38200,20230918,-64.55,6920,20240416,95.66,14450,-6.30,20240104,6920,95.66,20240416,38200,-64.55,20230918,6920,95.66,20240416,2.20,N,465770,2500,179 억,,51610,N,N,0,N,00,N
20240626,131342,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13760,200,2,1.47,46466084060,3371870,27.43,13780,14350,13250,17620,9500,13560,13780.51,0.72,0,86170,15186,14372,13416,12602,11646,14780,13010,179,4060,2500,8400,10,1,7171032,987,68.80,3.15,12,47.02,200.00,4365.00,38200,20230918,-63.98,6920,20240416,98.84,14450,-4.78,20240104,6920,98.84,20240416,38200,-63.98,20230918,6920,98.84,20240416,2.20,N,465770,2500,179 억,,51610,N,N,0,N,00,N
20240626,121340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13750,190,2,1.40,44635428660,3238786,26.34,13780,14350,13250,17620,9500,13560,13781.53,0.72,0,85142,15186,14372,13416,12602,11646,14780,13010,179,4060,2500,8400,10,1,7171032,986,68.75,3.15,12,45.16,200.00,4365.00,38200,20230918,-64.01,6920,20240416,98.70,14450,-4.84,20240104,6920,98.70,20240416,38200,-64.01,20230918,6920,98.70,20240416,2.20,N,465770,2500,179 억,,51610,N,N,0,N,00,N
20240626,111343,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13700,140,2,1.03,41023670450,2977277,24.22,13780,14350,13250,17620,9500,13560,13778.92,0.72,0,62528,15186,14372,13416,12602,11646,14780,13010,179,4060,2500,8400,10,1,7171032,982,68.50,3.14,12,41.52,200.00,4365.00,38200,20230918,-64.14,6920,20240416,97.98,14450,-5.19,20240104,6920,97.98,20240416,38200,-64.14,20230918,6920,97.98,20240416,2.20,N,465770,2500,179 억,,51610,N,N,0,N,00,N
20240626,101340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13690,130,2,0.96,28003037090,2038321,16.58,13780,14150,13250,17620,9500,13560,13738.29,0.72,0,49221,15186,14372,13416,12602,11646,14780,13010,179,4060,2500,8400,10,1,7171032,982,68.45,3.14,12,28.42,200.00,4365.00,38200,20230918,-64.16,6920,20240416,97.83,14450,-5.26,20240104,6920,97.83,20240416,38200,-64.16,20230918,6920,97.83,20240416,2.20,N,465770,2500,179 억,,51610,N,N,0,N,00,N
20240626,091344,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13540,-20,5,-0.15,12541727430,908711,7.39,13780,14140,13490,17620,9500,13560,13801.67,0.72,0,23121,15186,14372,13416,12602,11646,14780,13010,179,4060,2500,8400,10,1,7171032,971,67.70,3.10,12,12.67,200.00,4365.00,38200,20230918,-64.55,6920,20240416,95.66,14450,-6.30,20240104,6920,95.66,20240416,38200,-64.55,20230918,6920,95.66,20240416,2.20,N,465770,2500,179 억,,51610,N,N,0,N,00,N
20240625,161339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13560,2610,2,23.84,164248126080,12132405,383.89,12830,14230,12460,14230,7670,10950,13538.05,1.44,0,-50890,12243,11596,10853,10206,9463,11920,10530,179,3280,2500,6780,10,1,7171032,972,67.80,3.11,12,169.19,200.00,4365.00,38200,20230918,-64.50,6920,20240416,95.95,14450,-6.16,20240104,6920,95.95,20240416,38200,-64.50,20230918,6920,95.95,20240416,2.44,N,465770,2500,179 억,,102960,N,N,0,N,00,N
20240625,151337,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14030,3080,2,28.13,155343580640,11485238,363.42,12830,14230,12460,14230,7670,10950,13525.50,1.44,0,-43437,12243,11596,10853,10206,9463,11920,10530,179,3280,2500,6780,10,1,7171032,1006,70.15,3.21,12,160.16,200.00,4365.00,38200,20230918,-63.27,6920,20240416,102.75,14450,-2.91,20240104,6920,102.75,20240416,38200,-63.27,20230918,6920,102.75,20240416,2.44,N,465770,2500,179 억,,102960,N,N,0,N,00,N
20240625,141340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13250,2300,2,21.00,123776613490,9148459,289.48,12830,14230,12460,14230,7670,10950,13529.78,1.44,0,-50437,12243,11596,10853,10206,9463,11920,10530,179,3280,2500,6780,10,1,7171032,950,66.25,3.04,12,127.58,200.00,4365.00,38200,20230918,-65.31,6920,20240416,91.47,14450,-8.30,20240104,6920,91.47,20240416,38200,-65.31,20230918,6920,91.47,20240416,2.44,N,465770,2500,179 억,,102960,N,N,0,N,00,N
20240625,131341,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13640,2690,2,24.57,119432423130,8827306,279.31,12830,14230,12460,14230,7670,10950,13529.88,1.44,0,-46589,12243,11596,10853,10206,9463,11920,10530,179,3280,2500,6780,10,1,7171032,978,68.20,3.12,12,123.10,200.00,4365.00,38200,20230918,-64.29,6920,20240416,97.11,14450,-5.61,20240104,6920,97.11,20240416,38200,-64.29,20230918,6920,97.11,20240416,2.44,N,465770,2500,179 억,,102960,N,N,0,N,00,N
20240625,121343,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13670,2720,2,24.84,114683318960,8476003,268.20,12830,14230,12460,14230,7670,10950,13530.35,1.44,0,-43639,12243,11596,10853,10206,9463,11920,10530,179,3280,2500,6780,10,1,7171032,980,68.35,3.13,12,118.20,200.00,4365.00,38200,20230918,-64.21,6920,20240416,97.54,14450,-5.40,20240104,6920,97.54,20240416,38200,-64.21,20230918,6920,97.54,20240416,2.44,N,465770,2500,179 억,,102960,N,N,0,N,00,N
20240625,111342,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13770,2820,2,25.75,110319637770,8157646,258.12,12830,14230,12460,14230,7670,10950,13523.46,1.44,0,-42283,12243,11596,10853,10206,9463,11920,10530,179,3280,2500,6780,10,1,7171032,987,68.85,3.15,12,113.76,200.00,4365.00,38200,20230918,-63.95,6920,20240416,98.99,14450,-4.71,20240104,6920,98.99,20240416,38200,-63.95,20230918,6920,98.99,20240416,2.44,N,465770,2500,179 억,,102960,N,N,0,N,00,N
20240625,101340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13450,2500,2,22.83,96425101880,7143743,226.04,12830,14230,12460,14230,7670,10950,13497.84,1.44,0,-41699,12243,11596,10853,10206,9463,11920,10530,179,3280,2500,6780,10,1,7171032,965,67.25,3.08,12,99.62,200.00,4365.00,38200,20230918,-64.79,6920,20240416,94.36,14450,-6.92,20240104,6920,94.36,20240416,38200,-64.79,20230918,6920,94.36,20240416,2.44,N,465770,2500,179 억,,102960,N,N,0,N,00,N
20240625,091339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13100,2150,2,19.63,31542776220,2440008,77.21,12830,13230,12460,14230,7670,10950,12927.32,1.44,0,-41658,12243,11596,10853,10206,9463,11920,10530,179,3280,2500,6780,10,1,7171032,939,65.50,3.00,12,34.03,200.00,4365.00,38200,20230918,-65.71,6920,20240416,89.31,14450,-9.34,20240104,6920,89.31,20240416,38200,-65.71,20230918,6920,89.31,20240416,2.44,N,465770,2500,179 억,,102960,N,N,0,N,00,N
20240624,161339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10950,870,2,8.63,31527422270,2860718,140.10,10230,11500,10110,13100,7060,10080,11020.98,0.74,0,54364,12380,11230,10620,9470,8860,10925,9165,179,3020,2500,6240,10,1,7171032,785,54.75,2.51,12,39.89,200.00,4365.00,38200,20230918,-71.34,6920,20240416,58.24,14450,-24.22,20240104,6920,58.24,20240416,38200,-71.34,20230918,6920,58.24,20240416,2.34,N,465770,2500,179 억,,52730,N,N,1,N,00,N
20240624,151335,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11100,1020,2,10.12,30629426980,2779159,136.11,10230,11500,10110,13100,7060,10080,11021.21,0.74,0,66048,12380,11230,10620,9470,8860,10925,9165,179,3020,2500,6240,10,1,7171032,796,55.50,2.54,12,38.76,200.00,4365.00,38200,20230918,-70.94,6920,20240416,60.40,14450,-23.18,20240104,6920,60.40,20240416,38200,-70.94,20230918,6920,60.40,20240416,2.34,N,465770,2500,179 억,,52730,N,N,1,N,00,N
20240624,141336,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10730,650,2,6.45,28086319060,2547406,124.76,10230,11500,10110,13100,7060,10080,11025.56,0.74,0,49644,12380,11230,10620,9470,8860,10925,9165,179,3020,2500,6240,10,1,7171032,769,53.65,2.46,12,35.52,200.00,4365.00,38200,20230918,-71.91,6920,20240416,55.06,14450,-25.74,20240104,6920,55.06,20240416,38200,-71.91,20230918,6920,55.06,20240416,2.34,N,465770,2500,179 억,,52730,N,N,1,N,00,N
20240624,131334,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11120,1040,2,10.32,25067681860,2272027,111.27,10230,11500,10110,13100,7060,10080,11033.30,0.74,0,46213,12380,11230,10620,9470,8860,10925,9165,179,3020,2500,6240,10,1,7171032,797,55.60,2.55,12,31.68,200.00,4365.00,38200,20230918,-70.89,6920,20240416,60.69,14450,-23.04,20240104,6920,60.69,20240416,38200,-70.89,20230918,6920,60.69,20240416,2.34,N,465770,2500,179 억,,52730,N,N,1,N,00,N
20240624,121335,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10830,750,2,7.44,13009390790,1196455,58.59,10230,11330,10110,13100,7060,10080,10873.47,0.74,0,16788,12380,11230,10620,9470,8860,10925,9165,179,3020,2500,6240,10,1,7171032,777,54.15,2.48,12,16.68,200.00,4365.00,38200,20230918,-71.65,6920,20240416,56.50,14450,-25.05,20240104,6920,56.50,20240416,38200,-71.65,20230918,6920,56.50,20240416,2.34,N,465770,2500,179 억,,52730,N,N,1,N,00,N
20240624,111337,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10570,490,2,4.86,4302878620,407243,19.94,10230,10780,10110,13100,7060,10080,10566.22,0.74,0,47713,12380,11230,10620,9470,8860,10925,9165,179,3020,2500,6240,10,1,7171032,758,52.85,2.42,12,5.68,200.00,4365.00,38200,20230918,-72.33,6920,20240416,52.75,14450,-26.85,20240104,6920,52.75,20240416,38200,-72.33,20230918,6920,52.75,20240416,2.34,N,465770,2500,179 억,,52730,N,N,1,N,00,N
20240624,101336,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10650,570,2,5.65,3160469330,300064,14.70,10230,10750,10110,13100,7060,10080,10533.08,0.74,0,46616,12380,11230,10620,9470,8860,10925,9165,179,3020,2500,6240,10,1,7171032,764,53.25,2.44,12,4.18,200.00,4365.00,38200,20230918,-72.12,6920,20240416,53.90,14450,-26.30,20240104,6920,53.90,20240416,38200,-72.12,20230918,6920,53.90,20240416,2.34,N,465770,2500,179 억,,52730,N,N,1,N,00,N
20240624,091336,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10290,210,2,2.08,828035610,79709,3.90,10230,10580,10110,13100,7060,10080,10389.34,0.74,0,2784,12380,11230,10620,9470,8860,10925,9165,179,3020,2500,6240,10,1,7171032,738,51.45,2.36,12,1.11,200.00,4365.00,38200,20230918,-73.06,6920,20240416,48.70,14450,-28.79,20240104,6920,48.70,20240416,38200,-73.06,20230918,6920,48.70,20240416,2.34,N,465770,2500,179 억,,52730,N,N,1,N,00,N
20240621,161249,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10080,-140,5,-1.37,22422258950,2027861,162.71,10530,11770,10010,13280,7160,10220,11057.72,1.02,0,-20469,11633,10926,10163,9456,8693,11280,9810,179,3060,2500,6330,10,1,7171032,723,50.40,2.31,12,28.28,200.00,4365.00,38200,20230918,-73.61,6920,20240416,45.66,14450,-30.24,20240104,6920,45.66,20240416,38200,-73.61,20230918,6920,45.66,20240416,2.39,N,465770,2500,179 억,,73115,N,N,1,N,00,N
20240621,151250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10060,-160,5,-1.57,22221304010,2007866,161.10,10530,11770,10030,13280,7160,10220,11067.54,1.02,0,-20153,11633,10926,10163,9456,8693,11280,9810,179,3060,2500,6330,10,1,7171032,721,50.30,2.30,12,28.00,200.00,4365.00,38200,20230918,-73.66,6920,20240416,45.38,14450,-30.38,20240104,6920,45.38,20240416,38200,-73.66,20230918,6920,45.38,20240416,2.39,N,465770,2500,179 억,,73115,N,N,2,N,00,N
20240621,141248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10160,-60,5,-0.59,21824220500,1968505,157.95,10530,11770,10100,13280,7160,10220,11087.13,1.02,0,-17521,11633,10926,10163,9456,8693,11280,9810,179,3060,2500,6330,10,1,7171032,729,50.80,2.33,12,27.45,200.00,4365.00,38200,20230918,-73.40,6920,20240416,46.82,14450,-29.69,20240104,6920,46.82,20240416,38200,-73.40,20230918,6920,46.82,20240416,2.39,N,465770,2500,179 억,,73115,N,N,2,N,00,N
20240621,131251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10140,-80,5,-0.78,21511599680,1937892,155.49,10530,11770,10100,13280,7160,10220,11100.97,1.02,0,-18342,11633,10926,10163,9456,8693,11280,9810,179,3060,2500,6330,10,1,7171032,727,50.70,2.32,12,27.02,200.00,4365.00,38200,20230918,-73.46,6920,20240416,46.53,14450,-29.83,20240104,6920,46.53,20240416,38200,-73.46,20230918,6920,46.53,20240416,2.39,N,465770,2500,179 억,,73115,N,N,2,N,00,N
20240621,121252,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10370,150,2,1.47,20857924630,1873941,150.36,10530,11770,10230,13280,7160,10220,11130.99,1.02,0,-19725,11633,10926,10163,9456,8693,11280,9810,179,3060,2500,6330,10,1,7171032,744,51.85,2.38,12,26.13,200.00,4365.00,38200,20230918,-72.85,6920,20240416,49.86,14450,-28.24,20240104,6920,49.86,20240416,38200,-72.85,20230918,6920,49.86,20240416,2.39,N,465770,2500,179 억,,73115,N,N,2,N,00,N
20240621,111251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10390,170,2,1.66,20627339110,1851639,148.57,10530,11770,10230,13280,7160,10220,11140.54,1.02,0,-18695,11633,10926,10163,9456,8693,11280,9810,179,3060,2500,6330,10,1,7171032,745,51.95,2.38,12,25.82,200.00,4365.00,38200,20230918,-72.80,6920,20240416,50.14,14450,-28.10,20240104,6920,50.14,20240416,38200,-72.80,20230918,6920,50.14,20240416,2.39,N,465770,2500,179 억,,73115,N,N,2,N,00,N
20240621,101247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10490,270,2,2.64,19630290070,1755163,140.83,10530,11770,10320,13280,7160,10220,11184.86,1.02,0,-17821,11633,10926,10163,9456,8693,11280,9810,179,3060,2500,6330,10,1,7171032,752,52.45,2.40,12,24.48,200.00,4365.00,38200,20230918,-72.54,6920,20240416,51.59,14450,-27.40,20240104,6920,51.59,20240416,38200,-72.54,20230918,6920,51.59,20240416,2.39,N,465770,2500,179 억,,73115,N,N,2,N,00,N
20240621,091253,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11190,970,2,9.49,14144044090,1246574,100.02,10530,11770,10520,13280,7160,10220,11347.23,1.02,0,-16941,11633,10926,10163,9456,8693,11280,9810,179,3060,2500,6330,10,1,7171032,802,55.95,2.56,12,17.38,200.00,4365.00,38200,20230918,-70.71,6920,20240416,61.71,14450,-22.56,20240104,6920,61.71,20240416,38200,-70.71,20230918,6920,61.71,20240416,2.39,N,465770,2500,179 억,,73115,N,N,2,N,00,N
20240620,161244,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10220,570,2,5.91,12688130660,1235876,1012.00,9470,10870,9400,12540,6760,9650,10266.62,1.70,0,-51128,9996,9822,9476,9302,8956,9910,9390,179,2890,2500,5980,10,1,7171032,733,51.10,2.34,12,17.23,200.00,4365.00,38200,20230918,-73.25,6920,20240416,47.69,14450,-29.27,20240104,6920,47.69,20240416,38200,-73.25,20230918,6920,47.69,20240416,2.19,N,465770,2500,179 억,,121624,N,N,2,N,00,N
20240620,151241,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10080,430,2,4.46,12474384170,1214889,994.82,9470,10870,9400,12540,6760,9650,10267.92,1.70,0,-50213,9996,9822,9476,9302,8956,9910,9390,179,2890,2500,5980,10,1,7171032,723,50.40,2.31,12,16.94,200.00,4365.00,38200,20230918,-73.61,6920,20240416,45.66,14450,-30.24,20240104,6920,45.66,20240416,38200,-73.61,20230918,6920,45.66,20240416,2.19,N,465770,2500,179 억,,121624,N,N,2,N,00,N
20240620,141246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10050,400,2,4.15,11786142750,1146828,939.08,9470,10870,9400,12540,6760,9650,10277.17,1.70,0,-56087,9996,9822,9476,9302,8956,9910,9390,179,2890,2500,5980,10,1,7171032,721,50.25,2.30,12,15.99,200.00,4365.00,38200,20230918,-73.69,6920,20240416,45.23,14450,-30.45,20240104,6920,45.23,20240416,38200,-73.69,20230918,6920,45.23,20240416,2.19,N,465770,2500,179 억,,121624,N,N,2,N,00,N
20240620,131245,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10400,750,2,7.77,8775137650,849426,695.56,9470,10870,9400,12540,6760,9650,10330.67,1.70,0,-61997,9996,9822,9476,9302,8956,9910,9390,179,2890,2500,5980,10,1,7171032,746,52.00,2.38,12,11.85,200.00,4365.00,38200,20230918,-72.77,6920,20240416,50.29,14450,-28.03,20240104,6920,50.29,20240416,38200,-72.77,20230918,6920,50.29,20240416,2.19,N,465770,2500,179 억,,121624,N,N,2,N,00,N
20240620,121245,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9660,10,2,0.10,2713836840,274813,225.03,9470,10220,9400,12540,6760,9650,9875.21,1.70,0,-19990,9996,9822,9476,9302,8956,9910,9390,179,2890,2500,5980,10,1,7171032,693,48.30,2.21,12,3.83,200.00,4365.00,38200,20230918,-74.71,6920,20240416,39.60,14450,-33.15,20240104,6920,39.60,20240416,38200,-74.71,20230918,6920,39.60,20240416,2.19,N,465770,2500,179 억,,121624,N,N,2,N,00,N
20240620,111245,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9800,150,2,1.55,2529936830,255919,209.56,9470,10220,9400,12540,6760,9650,9885.69,1.70,0,-20995,9996,9822,9476,9302,8956,9910,9390,179,2890,2500,5980,10,1,7171032,703,49.00,2.25,12,3.57,200.00,4365.00,38200,20230918,-74.35,6920,20240416,41.62,14450,-32.18,20240104,6920,41.62,20240416,38200,-74.35,20230918,6920,41.62,20240416,2.19,N,465770,2500,179 억,,121624,N,N,2,N,00,N
20240620,101246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9960,310,2,3.21,2129753870,215105,176.14,9470,10220,9400,12540,6760,9650,9901.00,1.70,0,-13288,9996,9822,9476,9302,8956,9910,9390,179,2890,2500,5980,10,1,7171032,714,49.80,2.28,12,3.00,200.00,4365.00,38200,20230918,-73.93,6920,20240416,43.93,14450,-31.07,20240104,6920,43.93,20240416,38200,-73.93,20230918,6920,43.93,20240416,2.19,N,465770,2500,179 억,,121624,N,N,2,N,00,N
20240620,091252,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9540,-110,5,-1.14,127418570,13369,10.95,9470,9770,9400,12540,6760,9650,9530.90,1.70,0,-1432,9996,9822,9476,9302,8956,9910,9390,179,2890,2500,5980,10,1,7171032,684,47.70,2.19,12,0.19,200.00,4365.00,38200,20230918,-75.03,6920,20240416,37.86,14450,-33.98,20240104,6920,37.86,20240416,38200,-75.03,20230918,6920,37.86,20240416,2.19,N,465770,2500,179 억,,121624,N,N,2,N,00,N
20240619,161239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9650,480,2,5.23,1122781480,119112,94.17,9170,9650,9130,11920,6420,9170,9423.85,1.55,0,9792,9910,9540,9320,8950,8730,9430,8840,179,2750,2500,5680,10,1,7171032,692,48.25,2.21,12,1.66,200.00,4365.00,38200,20230918,-74.74,6920,20240416,39.45,14450,-33.22,20240104,6920,39.45,20240416,38200,-74.74,20230918,6920,39.45,20240416,2.23,N,465770,2500,179 억,,111382,N,N,2,N,00,N
20240619,151240,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9590,420,2,4.58,1020542000,108505,85.79,9170,9630,9130,11920,6420,9170,9405.51,1.55,0,9741,9910,9540,9320,8950,8730,9430,8840,179,2750,2500,5680,10,1,7171032,688,47.95,2.20,12,1.51,200.00,4365.00,38200,20230918,-74.90,6920,20240416,38.58,14450,-33.63,20240104,6920,38.58,20240416,38200,-74.90,20230918,6920,38.58,20240416,2.23,N,465770,2500,179 억,,111382,N,N,0,N,00,N
20240619,141249,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9450,280,2,3.05,747076310,79863,63.14,9170,9540,9130,11920,6420,9170,9354.50,1.55,0,6036,9910,9540,9320,8950,8730,9430,8840,179,2750,2500,5680,10,1,7171032,678,47.25,2.16,12,1.11,200.00,4365.00,38200,20230918,-75.26,6920,20240416,36.56,14450,-34.60,20240104,6920,36.56,20240416,38200,-75.26,20230918,6920,36.56,20240416,2.23,N,465770,2500,179 억,,111382,N,N,0,N,00,N
20240619,131236,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9460,290,2,3.16,711536610,76089,60.16,9170,9540,9130,11920,6420,9170,9351.40,1.55,0,6004,9910,9540,9320,8950,8730,9430,8840,179,2750,2500,5680,10,1,7171032,678,47.30,2.17,12,1.06,200.00,4365.00,38200,20230918,-75.24,6920,20240416,36.71,14450,-34.53,20240104,6920,36.71,20240416,38200,-75.24,20230918,6920,36.71,20240416,2.23,N,465770,2500,179 억,,111382,N,N,0,N,00,N
20240619,121237,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9370,200,2,2.18,631196620,67546,53.40,9170,9540,9130,11920,6420,9170,9344.72,1.55,0,6611,9910,9540,9320,8950,8730,9430,8840,179,2750,2500,5680,10,1,7171032,672,46.85,2.15,12,0.94,200.00,4365.00,38200,20230918,-75.47,6920,20240416,35.40,14450,-35.16,20240104,6920,35.40,20240416,38200,-75.47,20230918,6920,35.40,20240416,2.23,N,465770,2500,179 억,,111382,N,N,0,N,00,N
20240619,111240,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9410,240,2,2.62,524360160,56230,44.46,9170,9540,9130,11920,6420,9170,9325.30,1.55,0,5979,9910,9540,9320,8950,8730,9430,8840,179,2750,2500,5680,10,1,7171032,675,47.05,2.16,12,0.78,200.00,4365.00,38200,20230918,-75.37,6920,20240416,35.98,14450,-34.88,20240104,6920,35.98,20240416,38200,-75.37,20230918,6920,35.98,20240416,2.23,N,465770,2500,179 억,,111382,N,N,0,N,00,N
20240619,101244,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9450,280,2,3.05,278406200,30122,23.82,9170,9490,9130,11920,6420,9170,9242.64,1.55,0,235,9910,9540,9320,8950,8730,9430,8840,179,2750,2500,5680,10,1,7171032,678,47.25,2.16,12,0.42,200.00,4365.00,38200,20230918,-75.26,6920,20240416,36.56,14450,-34.60,20240104,6920,36.56,20240416,38200,-75.26,20230918,6920,36.56,20240416,2.23,N,465770,2500,179 억,,111382,N,N,0,N,00,N
20240619,091248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9210,40,2,0.44,78189560,8410,6.65,9170,9350,9170,11920,6420,9170,9297.36,1.55,0,-1485,9910,9540,9320,8950,8730,9430,8840,179,2750,2500,5680,10,1,7171032,660,46.05,2.11,12,0.12,200.00,4365.00,38200,20230918,-75.89,6920,20240416,33.09,14450,-36.26,20240104,6920,33.09,20240416,38200,-75.89,20230918,6920,33.09,20240416,2.23,N,465770,2500,179 억,,111382,N,N,0,N,00,N
20240618,161232,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9170,-140,5,-1.50,1161629730,125211,88.54,9360,9690,9100,12100,6520,9310,9277.73,1.58,0,482,10230,9770,9540,9080,8850,9655,8965,179,2790,2500,5770,10,1,7171032,658,45.85,2.10,12,1.75,200.00,4365.00,38200,20230918,-75.99,6920,20240416,32.51,14450,-36.54,20240104,6920,32.51,20240416,38200,-75.99,20230918,6920,32.51,20240416,2.22,N,465770,2500,179 억,,113026,N,N,0,N,00,N
20240618,151233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9290,-20,5,-0.21,1087282600,117155,82.84,9360,9690,9100,12100,6520,9310,9280.72,1.58,0,-2013,10230,9770,9540,9080,8850,9655,8965,179,2790,2500,5770,10,1,7171032,666,46.45,2.13,12,1.63,200.00,4365.00,38200,20230918,-75.68,6920,20240416,34.25,14450,-35.71,20240104,6920,34.25,20240416,38200,-75.68,20230918,6920,34.25,20240416,2.22,N,465770,2500,179 억,,113026,N,N,0,N,00,N
20240618,141237,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9320,10,2,0.11,944727790,101778,71.97,9360,9690,9100,12100,6520,9310,9282.24,1.58,0,-7696,10230,9770,9540,9080,8850,9655,8965,179,2790,2500,5770,10,1,7171032,668,46.60,2.14,12,1.42,200.00,4365.00,38200,20230918,-75.60,6920,20240416,34.68,14450,-35.50,20240104,6920,34.68,20240416,38200,-75.60,20230918,6920,34.68,20240416,2.22,N,465770,2500,179 억,,113026,N,N,0,N,00,N
20240618,131237,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9190,-120,5,-1.29,734629960,79048,55.90,9360,9690,9120,12100,6520,9310,9293.47,1.58,0,-10207,10230,9770,9540,9080,8850,9655,8965,179,2790,2500,5770,10,1,7171032,659,45.95,2.11,12,1.10,200.00,4365.00,38200,20230918,-75.94,6920,20240416,32.80,14450,-36.40,20240104,6920,32.80,20240416,38200,-75.94,20230918,6920,32.80,20240416,2.22,N,465770,2500,179 억,,113026,N,N,0,N,00,N
20240618,121233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9220,-90,5,-0.97,640763660,68785,48.64,9360,9690,9120,12100,6520,9310,9315.46,1.58,0,-10345,10230,9770,9540,9080,8850,9655,8965,179,2790,2500,5770,10,1,7171032,661,46.10,2.11,12,0.96,200.00,4365.00,38200,20230918,-75.86,6920,20240416,33.24,14450,-36.19,20240104,6920,33.24,20240416,38200,-75.86,20230918,6920,33.24,20240416,2.22,N,465770,2500,179 억,,113026,N,N,0,N,00,N
20240618,111234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9280,-30,5,-0.32,525732000,56291,39.81,9360,9690,9200,12100,6520,9310,9339.54,1.58,0,-9697,10230,9770,9540,9080,8850,9655,8965,179,2790,2500,5770,10,1,7171032,665,46.40,2.13,12,0.78,200.00,4365.00,38200,20230918,-75.71,6920,20240416,34.10,14450,-35.78,20240104,6920,34.10,20240416,38200,-75.71,20230918,6920,34.10,20240416,2.22,N,465770,2500,179 억,,113026,N,N,0,N,00,N
20240618,101233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9250,-60,5,-0.64,380135020,40627,28.73,9360,9690,9200,12100,6520,9310,9356.71,1.58,0,-3537,10230,9770,9540,9080,8850,9655,8965,179,2790,2500,5770,10,1,7171032,663,46.25,2.12,12,0.57,200.00,4365.00,38200,20230918,-75.79,6920,20240416,33.67,14450,-35.99,20240104,6920,33.67,20240416,38200,-75.79,20230918,6920,33.67,20240416,2.22,N,465770,2500,179 억,,113026,N,N,0,N,00,N
20240618,091243,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9490,180,2,1.93,103141780,10995,7.77,9360,9490,9340,12100,6520,9310,9380.79,1.58,0,1766,10230,9770,9540,9080,8850,9655,8965,179,2790,2500,5770,10,1,7171032,681,47.45,2.17,12,0.15,200.00,4365.00,38200,20230918,-75.16,6920,20240416,37.14,14450,-34.33,20240104,6920,37.14,20240416,38200,-75.16,20230918,6920,37.14,20240416,2.22,N,465770,2500,179 억,,113026,N,N,0,N,00,N
20240617,161223,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9310,-540,5,-5.48,1339279650,139670,35.20,10000,10000,9310,12800,6900,9850,9589.70,1.73,0,-11237,10776,10312,9836,9372,8896,10545,9605,179,2950,2500,6100,10,1,7171032,668,46.55,2.13,12,1.95,200.00,4365.00,38200,20230918,-75.63,6920,20240416,34.54,14450,-35.57,20240104,6920,34.54,20240416,38200,-75.63,20230918,6920,34.54,20240416,2.26,N,465770,2500,179 억,,123952,N,N,0,N,00,N
20240617,151231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9380,-470,5,-4.77,1174398500,122013,30.75,10000,10000,9370,12800,6900,9850,9625.19,1.73,0,-13979,10776,10312,9836,9372,8896,10545,9605,179,2950,2500,6100,10,1,7171032,673,46.90,2.15,12,1.70,200.00,4365.00,38200,20230918,-75.45,6920,20240416,35.55,14450,-35.09,20240104,6920,35.55,20240416,38200,-75.45,20230918,6920,35.55,20240416,2.26,N,465770,2500,179 억,,123952,N,N,0,N,00,N
20240617,141220,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9470,-380,5,-3.86,1005334510,104100,26.23,10000,10000,9400,12800,6900,9850,9657.39,1.73,0,-12807,10776,10312,9836,9372,8896,10545,9605,179,2950,2500,6100,10,1,7171032,679,47.35,2.17,12,1.45,200.00,4365.00,38200,20230918,-75.21,6920,20240416,36.85,14450,-34.46,20240104,6920,36.85,20240416,38200,-75.21,20230918,6920,36.85,20240416,2.26,N,465770,2500,179 억,,123952,N,N,0,N,00,N
20240617,131218,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9630,-220,5,-2.23,867832290,89624,22.58,10000,10000,9500,12800,6900,9850,9683.03,1.73,0,-12338,10776,10312,9836,9372,8896,10545,9605,179,2950,2500,6100,10,1,7171032,691,48.15,2.21,12,1.25,200.00,4365.00,38200,20230918,-74.79,6920,20240416,39.16,14450,-33.36,20240104,6920,39.16,20240416,38200,-74.79,20230918,6920,39.16,20240416,2.26,N,465770,2500,179 억,,123952,N,N,0,N,00,N
20240617,121219,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9560,-290,5,-2.94,835435200,86244,21.73,10000,10000,9500,12800,6900,9850,9686.88,1.73,0,-11139,10776,10312,9836,9372,8896,10545,9605,179,2950,2500,6100,10,1,7171032,686,47.80,2.19,12,1.20,200.00,4365.00,38200,20230918,-74.97,6920,20240416,38.15,14450,-33.84,20240104,6920,38.15,20240416,38200,-74.97,20230918,6920,38.15,20240416,2.26,N,465770,2500,179 억,,123952,N,N,0,N,00,N
20240617,111209,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9670,-180,5,-1.83,668673910,68801,17.34,10000,10000,9580,12800,6900,9850,9718.95,1.73,0,-5293,10776,10312,9836,9372,8896,10545,9605,179,2950,2500,6100,10,1,7171032,693,48.35,2.22,12,0.96,200.00,4365.00,38200,20230918,-74.69,6920,20240416,39.74,14450,-33.08,20240104,6920,39.74,20240416,38200,-74.69,20230918,6920,39.74,20240416,2.26,N,465770,2500,179 억,,123952,N,N,0,N,00,N
20240617,101211,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9640,-210,5,-2.13,497636400,51017,12.86,10000,10000,9580,12800,6900,9850,9754.32,1.73,0,-5990,10776,10312,9836,9372,8896,10545,9605,179,2950,2500,6100,10,1,7171032,691,48.20,2.21,12,0.71,200.00,4365.00,38200,20230918,-74.76,6920,20240416,39.31,14450,-33.29,20240104,6920,39.31,20240416,38200,-74.76,20230918,6920,39.31,20240416,2.26,N,465770,2500,179 억,,123952,N,N,0,N,00,N
20240617,091214,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9750,-100,5,-1.02,238502030,24158,6.09,10000,10000,9710,12800,6900,9850,9872.59,1.73,0,-7280,10776,10312,9836,9372,8896,10545,9605,179,2950,2500,6100,10,1,7171032,699,48.75,2.23,12,0.34,200.00,4365.00,38200,20230918,-74.48,6920,20240416,40.90,14450,-32.53,20240104,6920,40.90,20240416,38200,-74.48,20230918,6920,40.90,20240416,2.26,N,465770,2500,179 억,,123952,N,N,0,N,00,N
20240614,161027,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9850,300,2,3.14,3885196280,391248,252.75,9560,10300,9360,12410,6690,9550,9930.36,1.93,0,-14426,10063,9806,9553,9296,9043,9680,9170,179,2860,2500,5920,10,1,7171032,706,49.25,2.26,12,5.46,200.00,4365.00,38200,20230918,-74.21,6920,20240416,42.34,14450,-31.83,20240104,6920,42.34,20240416,38200,-74.21,20230918,6920,42.34,20240416,2.31,N,465770,2500,179 억,,138388,N,N,0,N,00,N
20240614,151031,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9830,280,2,2.93,3796268730,382191,246.90,9560,10300,9360,12410,6690,9550,9932.93,1.93,0,-13162,10063,9806,9553,9296,9043,9680,9170,179,2860,2500,5920,10,1,7171032,705,49.15,2.25,12,5.33,200.00,4365.00,38200,20230918,-74.27,6920,20240416,42.05,14450,-31.97,20240104,6920,42.05,20240416,38200,-74.27,20230918,6920,42.05,20240416,2.31,N,465770,2500,179 억,,138388,N,N,0,N,00,N
20240614,141030,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9880,330,2,3.46,3586615330,360914,233.15,9560,10300,9360,12410,6690,9550,9937.61,1.93,0,-11480,10063,9806,9553,9296,9043,9680,9170,179,2860,2500,5920,10,1,7171032,708,49.40,2.26,12,5.03,200.00,4365.00,38200,20230918,-74.14,6920,20240416,42.77,14450,-31.63,20240104,6920,42.77,20240416,38200,-74.14,20230918,6920,42.77,20240416,2.31,N,465770,2500,179 억,,138388,N,N,0,N,00,N
20240614,131032,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9620,70,2,0.73,3309518310,332245,214.63,9560,10300,9360,12410,6690,9550,9961.10,1.93,0,-14150,10063,9806,9553,9296,9043,9680,9170,179,2860,2500,5920,10,1,7171032,690,48.10,2.20,12,4.63,200.00,4365.00,38200,20230918,-74.82,6920,20240416,39.02,14450,-33.43,20240104,6920,39.02,20240416,38200,-74.82,20230918,6920,39.02,20240416,2.31,N,465770,2500,179 억,,138388,N,N,0,N,00,N
20240614,121039,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9820,270,2,2.83,3036632010,304026,196.40,9560,10300,9360,12410,6690,9550,9988.10,1.93,0,-17776,10063,9806,9553,9296,9043,9680,9170,179,2860,2500,5920,10,1,7171032,704,49.10,2.25,12,4.24,200.00,4365.00,38200,20230918,-74.29,6920,20240416,41.91,14450,-32.04,20240104,6920,41.91,20240416,38200,-74.29,20230918,6920,41.91,20240416,2.31,N,465770,2500,179 억,,138388,N,N,0,N,00,N
20240614,111159,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10020,470,2,4.92,2693675430,269373,174.01,9560,10300,9360,12410,6690,9550,9999.83,1.93,0,-7608,10063,9806,9553,9296,9043,9680,9170,179,2860,2500,5920,10,1,7171032,719,50.10,2.30,12,3.76,200.00,4365.00,38200,20230918,-73.77,6920,20240416,44.80,14450,-30.66,20240104,6920,44.80,20240416,38200,-73.77,20230918,6920,44.80,20240416,2.31,N,465770,2500,179 억,,138388,N,N,0,N,00,N
20240614,101158,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9980,430,2,4.50,2325653850,232490,150.19,9560,10300,9360,12410,6690,9550,10003.28,1.93,0,-11049,10063,9806,9553,9296,9043,9680,9170,179,2860,2500,5920,10,1,7171032,716,49.90,2.29,12,3.24,200.00,4365.00,38200,20230918,-73.87,6920,20240416,44.22,14450,-30.93,20240104,6920,44.22,20240416,38200,-73.87,20230918,6920,44.22,20240416,2.31,N,465770,2500,179 억,,138388,N,N,0,N,00,N
20240614,091204,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9410,-140,5,-1.47,107278910,11317,7.31,9560,9570,9360,12410,6690,9550,9479.32,1.93,0,-3346,10063,9806,9553,9296,9043,9680,9170,179,2860,2500,5920,10,1,7171032,675,47.05,2.16,12,0.16,200.00,4365.00,38200,20230918,-75.37,6920,20240416,35.98,14450,-34.88,20240104,6920,35.98,20240416,38200,-75.37,20230918,6920,35.98,20240416,2.31,N,465770,2500,179 억,,138388,N,N,0,N,00,N
20240613,161144,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9550,-270,5,-2.75,1468875090,153391,87.56,9810,9810,9300,12760,6880,9820,9574.39,1.88,0,1383,10420,10120,9960,9660,9500,10040,9580,179,2940,2500,6080,10,1,7171032,685,47.75,2.19,12,2.14,200.00,4365.00,38200,20230918,-75.00,6920,20240416,38.01,14450,-33.91,20240104,6920,38.01,20240416,38200,-75.00,20230918,6920,38.01,20240416,2.10,N,465770,2500,179 억,,134492,N,N,0,N,00,N
20240613,151204,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9520,-300,5,-3.05,1406293800,146827,83.81,9810,9810,9300,12760,6880,9820,9576.13,1.88,0,1016,10420,10120,9960,9660,9500,10040,9580,179,2940,2500,6080,10,1,7171032,683,47.60,2.18,12,2.05,200.00,4365.00,38200,20230918,-75.08,6920,20240416,37.57,14450,-34.12,20240104,6920,37.57,20240416,38200,-75.08,20230918,6920,37.57,20240416,2.10,N,465770,2500,179 억,,134492,N,N,0,N,00,N
20240613,141152,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9480,-340,5,-3.46,1254567540,130924,74.74,9810,9810,9300,12760,6880,9820,9580.47,1.88,0,-3261,10420,10120,9960,9660,9500,10040,9580,179,2940,2500,6080,10,1,7171032,680,47.40,2.17,12,1.83,200.00,4365.00,38200,20230918,-75.18,6920,20240416,36.99,14450,-34.39,20240104,6920,36.99,20240416,38200,-75.18,20230918,6920,36.99,20240416,2.10,N,465770,2500,179 억,,134492,N,N,0,N,00,N
20240613,131152,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9550,-270,5,-2.75,1033925790,107718,61.49,9810,9810,9300,12760,6880,9820,9596.25,1.88,0,261,10420,10120,9960,9660,9500,10040,9580,179,2940,2500,6080,10,1,7171032,685,47.75,2.19,12,1.50,200.00,4365.00,38200,20230918,-75.00,6920,20240416,38.01,14450,-33.91,20240104,6920,38.01,20240416,38200,-75.00,20230918,6920,38.01,20240416,2.10,N,465770,2500,179 억,,134492,N,N,0,N,00,N
20240613,121153,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9600,-220,5,-2.24,923470530,96163,54.89,9810,9810,9300,12760,6880,9820,9600.76,1.88,0,580,10420,10120,9960,9660,9500,10040,9580,179,2940,2500,6080,10,1,7171032,688,48.00,2.20,12,1.34,200.00,4365.00,38200,20230918,-74.87,6920,20240416,38.73,14450,-33.56,20240104,6920,38.73,20240416,38200,-74.87,20230918,6920,38.73,20240416,2.10,N,465770,2500,179 억,,134492,N,N,0,N,00,N
20240613,111148,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9570,-250,5,-2.55,835013050,86943,49.63,9810,9810,9300,12760,6880,9820,9601.48,1.88,0,-875,10420,10120,9960,9660,9500,10040,9580,179,2940,2500,6080,10,1,7171032,686,47.85,2.19,12,1.21,200.00,4365.00,38200,20230918,-74.95,6920,20240416,38.29,14450,-33.77,20240104,6920,38.29,20240416,38200,-74.95,20230918,6920,38.29,20240416,2.10,N,465770,2500,179 억,,134492,N,N,0,N,00,N
20240613,101146,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9580,-240,5,-2.44,592035170,61628,35.18,9810,9810,9300,12760,6880,9820,9602.86,1.88,0,-1461,10420,10120,9960,9660,9500,10040,9580,179,2940,2500,6080,10,1,7171032,687,47.90,2.19,12,0.86,200.00,4365.00,38200,20230918,-74.92,6920,20240416,38.44,14450,-33.70,20240104,6920,38.44,20240416,38200,-74.92,20230918,6920,38.44,20240416,2.10,N,465770,2500,179 억,,134492,N,N,0,N,00,N
20240613,091155,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9720,-100,5,-1.02,255279950,26498,15.13,9810,9810,9300,12760,6880,9820,9626.17,1.88,0,-2120,10420,10120,9960,9660,9500,10040,9580,179,2940,2500,6080,10,1,7171032,697,48.60,2.23,12,0.37,200.00,4365.00,38200,20230918,-74.55,6920,20240416,40.46,14450,-32.73,20240104,6920,40.46,20240416,38200,-74.55,20230918,6920,40.46,20240416,2.10,N,465770,2500,179 억,,134492,N,N,0,N,00,N
20240612,161135,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9820,-210,5,-2.09,1679318270,167713,53.47,10070,10260,9800,13030,7030,10030,10013.47,1.74,0,8027,10730,10380,10190,9840,9650,10285,9745,179,3000,2500,6210,10,1,7171032,704,49.10,2.25,12,2.34,200.00,4365.00,38200,20230918,-74.29,6920,20240416,41.91,14450,-32.04,20240104,6920,41.91,20240416,38200,-74.29,20230918,6920,41.91,20240416,2.26,N,465770,2500,179 억,,125119,N,N,0,N,00,N
20240612,151148,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9910,-120,5,-1.20,1584810720,158100,50.41,10070,10260,9800,13030,7030,10030,10024.10,1.74,0,6003,10730,10380,10190,9840,9650,10285,9745,179,3000,2500,6210,10,1,7171032,711,49.55,2.27,12,2.20,200.00,4365.00,38200,20230918,-74.06,6920,20240416,43.21,14450,-31.42,20240104,6920,43.21,20240416,38200,-74.06,20230918,6920,43.21,20240416,2.26,N,465770,2500,179 억,,125119,N,N,0,N,00,N
20240612,141142,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9970,-60,5,-0.60,1425401520,141990,45.27,10070,10260,9800,13030,7030,10030,10038.75,1.74,0,6954,10730,10380,10190,9840,9650,10285,9745,179,3000,2500,6210,10,1,7171032,715,49.85,2.28,12,1.98,200.00,4365.00,38200,20230918,-73.90,6920,20240416,44.08,14450,-31.00,20240104,6920,44.08,20240416,38200,-73.90,20230918,6920,44.08,20240416,2.26,N,465770,2500,179 억,,125119,N,N,0,N,00,N
20240612,131143,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9980,-50,5,-0.50,1329581100,132385,42.21,10070,10260,9800,13030,7030,10030,10043.29,1.74,0,8473,10730,10380,10190,9840,9650,10285,9745,179,3000,2500,6210,10,1,7171032,716,49.90,2.29,12,1.85,200.00,4365.00,38200,20230918,-73.87,6920,20240416,44.22,14450,-30.93,20240104,6920,44.22,20240416,38200,-73.87,20230918,6920,44.22,20240416,2.26,N,465770,2500,179 억,,125119,N,N,0,N,00,N
20240612,121141,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10020,-10,5,-0.10,1209182970,120330,38.37,10070,10260,9800,13030,7030,10030,10048.89,1.74,0,5123,10730,10380,10190,9840,9650,10285,9745,179,3000,2500,6210,10,1,7171032,719,50.10,2.30,12,1.68,200.00,4365.00,38200,20230918,-73.77,6920,20240416,44.80,14450,-30.66,20240104,6920,44.80,20240416,38200,-73.77,20230918,6920,44.80,20240416,2.26,N,465770,2500,179 억,,125119,N,N,0,N,00,N
20240612,111139,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10000,-30,5,-0.30,800352150,79099,25.22,10070,10260,9990,13030,7030,10030,10118.36,1.74,0,879,10730,10380,10190,9840,9650,10285,9745,179,3000,2500,6210,10,1,7171032,717,50.00,2.29,12,1.10,200.00,4365.00,38200,20230918,-73.82,6920,20240416,44.51,14450,-30.80,20240104,6920,44.51,20240416,38200,-73.82,20230918,6920,44.51,20240416,2.26,N,465770,2500,179 억,,125119,N,N,0,N,00,N
20240612,101142,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10140,110,2,1.10,577914580,57015,18.18,10070,10260,9990,13030,7030,10030,10136.18,1.74,0,5559,10730,10380,10190,9840,9650,10285,9745,179,3000,2500,6210,10,1,7171032,727,50.70,2.32,12,0.80,200.00,4365.00,38200,20230918,-73.46,6920,20240416,46.53,14450,-29.83,20240104,6920,46.53,20240416,38200,-73.46,20230918,6920,46.53,20240416,2.26,N,465770,2500,179 억,,125119,N,N,0,N,00,N
20240612,091144,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10000,-30,5,-0.30,161085040,16029,5.11,10070,10160,9990,13030,7030,10030,10049.60,1.74,0,-3006,10730,10380,10190,9840,9650,10285,9745,179,3000,2500,6210,10,1,7171032,717,50.00,2.29,12,0.22,200.00,4365.00,38200,20230918,-73.82,6920,20240416,44.51,14450,-30.80,20240104,6920,44.51,20240416,38200,-73.82,20230918,6920,44.51,20240416,2.26,N,465770,2500,179 억,,125119,N,N,0,N,00,N
20240610,161131,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10500,-360,5,-3.31,23000282030,2030454,195.14,10810,12290,10410,14110,7610,10860,11328.73,1.84,0,2532,11806,11332,10526,10052,9246,11570,10290,179,3250,2500,6730,10,1,7171032,753,52.50,2.41,12,28.31,200.00,4365.00,38200,20230918,-72.51,6920,20240416,51.73,14450,-27.34,20240104,6920,51.73,20240416,38200,-72.51,20230918,6920,51.73,20240416,1.86,N,465770,2500,179 억,,131737,N,N,0,N,00,N
20240610,151141,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10500,-360,5,-3.31,22751221020,2006784,192.86,10810,12290,10410,14110,7610,10860,11337.44,1.84,0,-1574,11806,11332,10526,10052,9246,11570,10290,179,3250,2500,6730,10,1,7171032,753,52.50,2.41,12,27.98,200.00,4365.00,38200,20230918,-72.51,6920,20240416,51.73,14450,-27.34,20240104,6920,51.73,20240416,38200,-72.51,20230918,6920,51.73,20240416,1.86,N,465770,2500,179 억,,131737,N,N,0,N,00,N
20240610,141136,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10590,-270,5,-2.49,22202047520,1954578,187.85,10810,12290,10410,14110,7610,10860,11359.30,1.84,0,-14581,11806,11332,10526,10052,9246,11570,10290,179,3250,2500,6730,10,1,7171032,759,52.95,2.43,12,27.26,200.00,4365.00,38200,20230918,-72.28,6920,20240416,53.03,14450,-26.71,20240104,6920,53.03,20240416,38200,-72.28,20230918,6920,53.03,20240416,1.86,N,465770,2500,179 억,,131737,N,N,0,N,00,N
20240610,131133,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10560,-300,5,-2.76,21215646230,1860796,178.83,10810,12290,10470,14110,7610,10860,11401.73,1.84,0,-17652,11806,11332,10526,10052,9246,11570,10290,179,3250,2500,6730,10,1,7171032,757,52.80,2.42,12,25.95,200.00,4365.00,38200,20230918,-72.36,6920,20240416,52.60,14450,-26.92,20240104,6920,52.60,20240416,38200,-72.36,20230918,6920,52.60,20240416,1.86,N,465770,2500,179 억,,131737,N,N,0,N,00,N
20240610,121134,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10990,130,2,1.20,3902523130,358122,34.42,10810,11180,10500,14110,7610,10860,10897.31,1.84,0,13250,11806,11332,10526,10052,9246,11570,10290,179,3250,2500,6730,10,1,7171032,788,54.95,2.52,12,4.99,200.00,4365.00,38200,20230918,-71.23,6920,20240416,58.82,14450,-23.94,20240104,6920,58.82,20240416,38200,-71.23,20230918,6920,58.82,20240416,1.86,N,465770,2500,179 억,,131737,N,N,0,N,00,N
20240610,111137,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10900,40,2,0.37,3553608160,326322,31.36,10810,11180,10500,14110,7610,10860,10889.99,1.84,0,98,11806,11332,10526,10052,9246,11570,10290,179,3250,2500,6730,10,1,7171032,782,54.50,2.50,12,4.55,200.00,4365.00,38200,20230918,-71.47,6920,20240416,57.51,14450,-24.57,20240104,6920,57.51,20240416,38200,-71.47,20230918,6920,57.51,20240416,1.86,N,465770,2500,179 억,,131737,N,N,0,N,00,N
20240610,101134,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11000,140,2,1.29,2857171410,262359,25.21,10810,11180,10500,14110,7610,10860,10890.45,1.84,0,-8714,11806,11332,10526,10052,9246,11570,10290,179,3250,2500,6730,10,1,7171032,789,55.00,2.52,12,3.66,200.00,4365.00,38200,20230918,-71.20,6920,20240416,58.96,14450,-23.88,20240104,6920,58.96,20240416,38200,-71.20,20230918,6920,58.96,20240416,1.86,N,465770,2500,179 억,,131737,N,N,0,N,00,N
20240610,091140,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10590,-270,5,-2.49,701962070,65307,6.28,10810,10880,10500,14110,7610,10860,10746.58,1.84,0,-13214,11806,11332,10526,10052,9246,11570,10290,179,3250,2500,6730,10,1,7171032,759,52.95,2.43,12,0.91,200.00,4365.00,38200,20230918,-72.28,6920,20240416,53.03,14450,-26.71,20240104,6920,53.03,20240416,38200,-72.28,20230918,6920,53.03,20240416,1.86,N,465770,2500,179 억,,131737,N,N,0,N,00,N
20240607,161209,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10860,780,2,7.74,10894270910,1028535,55.60,9970,11000,9720,13100,7060,10080,10591.48,0.72,0,80093,12606,11342,10706,9442,8806,11025,9125,179,3020,2500,6240,10,1,7171032,779,54.30,2.49,12,14.34,200.00,4365.00,38200,20230918,-71.57,6920,20240416,56.94,14450,-24.84,20240104,6920,56.94,20240416,38200,-71.57,20230918,6920,56.94,20240416,2.28,N,465770,2500,179 억,,51921,N,N,0,N,00,N
20240607,151225,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10750,670,2,6.65,10645151970,1005531,54.36,9970,11000,9720,13100,7060,10080,10586.90,0.72,0,84527,12606,11342,10706,9442,8806,11025,9125,179,3020,2500,6240,10,1,7171032,771,53.75,2.46,12,14.02,200.00,4365.00,38200,20230918,-71.86,6920,20240416,55.35,14450,-25.61,20240104,6920,55.35,20240416,38200,-71.86,20230918,6920,55.35,20240416,2.28,N,465770,2500,179 억,,51921,N,N,0,N,00,N
20240607,141210,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10780,700,2,6.94,9735453080,921751,49.83,9970,11000,9720,13100,7060,10080,10562.23,0.72,0,97304,12606,11342,10706,9442,8806,11025,9125,179,3020,2500,6240,10,1,7171032,773,53.90,2.47,12,12.85,200.00,4365.00,38200,20230918,-71.78,6920,20240416,55.78,14450,-25.40,20240104,6920,55.78,20240416,38200,-71.78,20230918,6920,55.78,20240416,2.28,N,465770,2500,179 억,,51921,N,N,0,N,00,N
20240607,131210,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10780,700,2,6.94,9090465370,862015,46.60,9970,11000,9720,13100,7060,10080,10545.93,0.72,0,89155,12606,11342,10706,9442,8806,11025,9125,179,3020,2500,6240,10,1,7171032,773,53.90,2.47,12,12.02,200.00,4365.00,38200,20230918,-71.78,6920,20240416,55.78,14450,-25.40,20240104,6920,55.78,20240416,38200,-71.78,20230918,6920,55.78,20240416,2.28,N,465770,2500,179 억,,51921,N,N,0,N,00,N
20240607,121215,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10730,650,2,6.45,8680225970,823883,44.54,9970,11000,9720,13100,7060,10080,10536.09,0.72,0,78419,12606,11342,10706,9442,8806,11025,9125,179,3020,2500,6240,10,1,7171032,769,53.65,2.46,12,11.49,200.00,4365.00,38200,20230918,-71.91,6920,20240416,55.06,14450,-25.74,20240104,6920,55.06,20240416,38200,-71.91,20230918,6920,55.06,20240416,2.28,N,465770,2500,179 억,,51921,N,N,0,N,00,N
20240607,111156,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10800,720,2,7.14,7141464010,681667,36.85,9970,11000,9720,13100,7060,10080,10476.82,0.72,0,85758,12606,11342,10706,9442,8806,11025,9125,179,3020,2500,6240,10,1,7171032,774,54.00,2.47,12,9.51,200.00,4365.00,38200,20230918,-71.73,6920,20240416,56.07,14450,-25.26,20240104,6920,56.07,20240416,38200,-71.73,20230918,6920,56.07,20240416,2.28,N,465770,2500,179 억,,51921,N,N,0,N,00,N
20240607,101215,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10390,310,2,3.08,3481304950,341017,18.43,9970,10830,9720,13100,7060,10080,10208.83,0.72,0,34171,12606,11342,10706,9442,8806,11025,9125,179,3020,2500,6240,10,1,7171032,745,51.95,2.38,12,4.76,200.00,4365.00,38200,20230918,-72.80,6920,20240416,50.14,14450,-28.10,20240104,6920,50.14,20240416,38200,-72.80,20230918,6920,50.14,20240416,2.28,N,465770,2500,179 억,,51921,N,N,0,N,00,N
20240607,091214,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9730,-350,5,-3.47,683790990,69358,3.75,9970,10000,9720,13100,7060,10080,9856.91,0.72,0,16184,12606,11342,10706,9442,8806,11025,9125,179,3020,2500,6240,10,1,7171032,698,48.65,2.23,12,0.97,200.00,4365.00,38200,20230918,-74.53,6920,20240416,40.61,14450,-32.66,20240104,6920,40.61,20240416,38200,-74.53,20230918,6920,40.61,20240416,2.28,N,465770,2500,179 억,,51921,N,N,0,N,00,N
20240605,161210,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10080,-520,5,-4.91,20368572090,1830405,118.39,11970,11970,10070,13780,7420,10600,11130.86,1.77,0,-92854,11953,11276,10653,9976,9353,10965,9665,179,3180,2500,6570,10,1,7171032,723,50.40,2.31,12,25.52,200.00,4365.00,38200,20230918,-73.61,6920,20240416,45.66,14450,-30.24,20240104,6920,45.66,20240416,38200,-73.61,20230918,6920,45.66,20240416,2.28,N,465770,2500,179 억,,127145,N,N,0,N,00,N
20240605,151207,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10100,-500,5,-4.72,20102224780,1804004,116.68,11970,11970,10070,13780,7420,10600,11143.12,1.77,0,-93955,11953,11276,10653,9976,9353,10965,9665,179,3180,2500,6570,10,1,7171032,724,50.50,2.31,12,25.16,200.00,4365.00,38200,20230918,-73.56,6920,20240416,45.95,14450,-30.10,20240104,6920,45.95,20240416,38200,-73.56,20230918,6920,45.95,20240416,2.28,N,465770,2500,179 억,,127145,N,N,0,N,00,N
20240605,141207,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10230,-370,5,-3.49,19592208160,1753966,113.44,11970,11970,10100,13780,7420,10600,11170.23,1.77,0,-92390,11953,11276,10653,9976,9353,10965,9665,179,3180,2500,6570,10,1,7171032,734,51.15,2.34,12,24.46,200.00,4365.00,38200,20230918,-73.22,6920,20240416,47.83,14450,-29.20,20240104,6920,47.83,20240416,38200,-73.22,20230918,6920,47.83,20240416,2.28,N,465770,2500,179 억,,127145,N,N,0,N,00,N
20240605,131207,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10290,-310,5,-2.92,19308587920,1726244,111.65,11970,11970,10100,13780,7420,10600,11185.32,1.77,0,-90980,11953,11276,10653,9976,9353,10965,9665,179,3180,2500,6570,10,1,7171032,738,51.45,2.36,12,24.07,200.00,4365.00,38200,20230918,-73.06,6920,20240416,48.70,14450,-28.79,20240104,6920,48.70,20240416,38200,-73.06,20230918,6920,48.70,20240416,2.28,N,465770,2500,179 억,,127145,N,N,0,N,00,N
20240605,121204,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10120,-480,5,-4.53,18785753690,1675562,108.37,11970,11970,10110,13780,7420,10600,11211.61,1.77,0,-81765,11953,11276,10653,9976,9353,10965,9665,179,3180,2500,6570,10,1,7171032,726,50.60,2.32,12,23.37,200.00,4365.00,38200,20230918,-73.51,6920,20240416,46.24,14450,-29.97,20240104,6920,46.24,20240416,38200,-73.51,20230918,6920,46.24,20240416,2.28,N,465770,2500,179 억,,127145,N,N,0,N,00,N
20240605,111206,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10600,0,3,0.00,17332407420,1535063,99.28,11970,11970,10600,13780,7420,10600,11291.01,1.77,0,-86553,11953,11276,10653,9976,9353,10965,9665,179,3180,2500,6570,10,1,7171032,760,53.00,2.43,12,21.41,200.00,4365.00,38200,20230918,-72.25,6920,20240416,53.18,14450,-26.64,20240104,6920,53.18,20240416,38200,-72.25,20230918,6920,53.18,20240416,2.28,N,465770,2500,179 억,,127145,N,N,0,N,00,N
20240605,101202,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10750,150,2,1.42,16258774620,1434842,92.80,11970,11970,10600,13780,7420,10600,11331.40,1.77,0,-82974,11953,11276,10653,9976,9353,10965,9665,179,3180,2500,6570,10,1,7171032,771,53.75,2.46,12,20.01,200.00,4365.00,38200,20230918,-71.86,6920,20240416,55.35,14450,-25.61,20240104,6920,55.35,20240416,38200,-71.86,20230918,6920,55.35,20240416,2.28,N,465770,2500,179 억,,127145,N,N,0,N,00,N
20240605,091203,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11060,460,2,4.34,7574111450,656029,42.43,11970,11970,11000,13780,7420,10600,11545.39,1.77,0,-56868,11953,11276,10653,9976,9353,10965,9665,179,3180,2500,6570,10,1,7171032,793,55.30,2.53,12,9.15,200.00,4365.00,38200,20230918,-71.05,6920,20240416,59.83,14450,-23.46,20240104,6920,59.83,20240416,38200,-71.05,20230918,6920,59.83,20240416,2.28,N,465770,2500,179 억,,127145,N,N,0,N,00,N
20240604,161152,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10600,-290,5,-2.66,13956142020,1294041,39.55,10620,11330,10030,14150,7630,10890,10784.91,1.77,0,17012,13223,12056,11403,10236,9583,11730,9910,179,3260,2500,6750,10,1,7171032,760,53.00,2.43,12,18.05,200.00,4365.00,38200,20230918,-72.25,6920,20240416,53.18,14450,-26.64,20240104,6920,53.18,20240416,38200,-72.25,20230918,6920,53.18,20240416,1.46,N,465770,2500,179 억,,127056,N,Y,0,N,00,N
20240604,151154,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10460,-430,5,-3.95,13396985860,1241082,37.93,10620,11330,10030,14150,7630,10890,10794.56,1.77,0,22028,13223,12056,11403,10236,9583,11730,9910,179,3260,2500,6750,10,1,7171032,750,52.30,2.40,12,17.31,200.00,4365.00,38200,20230918,-72.62,6920,20240416,51.16,14450,-27.61,20240104,6920,51.16,20240416,38200,-72.62,20230918,6920,51.16,20240416,1.46,N,465770,2500,179 억,,127056,N,N,0,N,00,N
20240604,141156,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10420,-470,5,-4.32,11833918000,1089313,33.29,10620,11330,10410,14150,7630,10890,10863.64,1.77,0,-1464,13223,12056,11403,10236,9583,11730,9910,179,3260,2500,6750,10,1,7171032,747,52.10,2.39,12,15.19,200.00,4365.00,38200,20230918,-72.72,6920,20240416,50.58,14450,-27.89,20240104,6920,50.58,20240416,38200,-72.72,20230918,6920,50.58,20240416,1.46,N,465770,2500,179 억,,127056,N,N,0,N,00,N
20240604,131153,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10650,-240,5,-2.20,11145773370,1024110,31.30,10620,11330,10420,14150,7630,10890,10883.37,1.77,0,-3482,13223,12056,11403,10236,9583,11730,9910,179,3260,2500,6750,10,1,7171032,764,53.25,2.44,12,14.28,200.00,4365.00,38200,20230918,-72.12,6920,20240416,53.90,14450,-26.30,20240104,6920,53.90,20240416,38200,-72.12,20230918,6920,53.90,20240416,1.46,N,465770,2500,179 억,,127056,N,N,0,N,00,N
20240604,121151,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10670,-220,5,-2.02,10870402220,998187,30.51,10620,11330,10420,14150,7630,10890,10890.15,1.77,0,-6970,13223,12056,11403,10236,9583,11730,9910,179,3260,2500,6750,10,1,7171032,765,53.35,2.44,12,13.92,200.00,4365.00,38200,20230918,-72.07,6920,20240416,54.19,14450,-26.16,20240104,6920,54.19,20240416,38200,-72.07,20230918,6920,54.19,20240416,1.46,N,465770,2500,179 억,,127056,N,N,0,N,00,N
20240604,111148,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10660,-230,5,-2.11,10131969670,928441,28.38,10620,11330,10420,14150,7630,10890,10912.90,1.77,0,-20049,13223,12056,11403,10236,9583,11730,9910,179,3260,2500,6750,10,1,7171032,764,53.30,2.44,12,12.95,200.00,4365.00,38200,20230918,-72.09,6920,20240416,54.05,14450,-26.23,20240104,6920,54.05,20240416,38200,-72.09,20230918,6920,54.05,20240416,1.46,N,465770,2500,179 억,,127056,N,N,0,N,00,N
20240604,101151,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10900,10,2,0.09,9266089790,848220,25.93,10620,11330,10420,14150,7630,10890,10924.18,1.77,0,-17990,13223,12056,11403,10236,9583,11730,9910,179,3260,2500,6750,10,1,7171032,782,54.50,2.50,12,11.83,200.00,4365.00,38200,20230918,-71.47,6920,20240416,57.51,14450,-24.57,20240104,6920,57.51,20240416,38200,-71.47,20230918,6920,57.51,20240416,1.46,N,465770,2500,179 억,,127056,N,N,0,N,00,N
20240604,091150,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10700,-190,5,-1.74,1493579160,140290,4.29,10620,10880,10420,14150,7630,10890,10645.48,1.77,0,6551,13223,12056,11403,10236,9583,11730,9910,179,3260,2500,6750,10,1,7171032,767,53.50,2.45,12,1.96,200.00,4365.00,38200,20230918,-71.99,6920,20240416,54.62,14450,-25.95,20240104,6920,54.62,20240416,38200,-71.99,20230918,6920,54.62,20240416,1.46,N,465770,2500,179 억,,127056,N,N,0,N,00,N
20240603,161136,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10890,140,2,1.30,37626434650,3242085,43.09,11830,12570,10750,13970,7530,10750,11606.78,1.10,0,39038,12610,11680,10270,9340,7930,12145,9805,179,3220,2500,6660,10,1,7171032,781,54.45,2.49,12,45.21,200.00,4365.00,38200,20230918,-71.49,6920,20240416,57.37,14450,-24.64,20240104,6920,57.37,20240416,38200,-71.49,20230918,6920,57.37,20240416,1.39,N,465770,2500,179 억,,78708,N,N,0,N,00,N
20240603,151137,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10800,50,2,0.47,37138819130,3197185,42.49,11830,12570,10750,13970,7530,10750,11616.10,1.10,0,35885,12610,11680,10270,9340,7930,12145,9805,179,3220,2500,6660,10,1,7171032,774,54.00,2.47,12,44.58,200.00,4365.00,38200,20230918,-71.73,6920,20240416,56.07,14450,-25.26,20240104,6920,56.07,20240416,38200,-71.73,20230918,6920,56.07,20240416,1.39,N,465770,2500,179 억,,78708,N,N,0,N,00,N
20240603,141137,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10830,80,2,0.74,36255928100,3115432,41.41,11830,12570,10750,13970,7530,10750,11637.53,1.10,0,18257,12610,11680,10270,9340,7930,12145,9805,179,3220,2500,6660,10,1,7171032,777,54.15,2.48,12,43.44,200.00,4365.00,38200,20230918,-71.65,6920,20240416,56.50,14450,-25.05,20240104,6920,56.50,20240416,38200,-71.65,20230918,6920,56.50,20240416,1.39,N,465770,2500,179 억,,78708,N,N,0,N,00,N
20240603,131137,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10760,10,2,0.09,35618825830,3056511,40.62,11830,12570,10750,13970,7530,10750,11653.43,1.10,0,5921,12610,11680,10270,9340,7930,12145,9805,179,3220,2500,6660,10,1,7171032,772,53.80,2.47,12,42.62,200.00,4365.00,38200,20230918,-71.83,6920,20240416,55.49,14450,-25.54,20240104,6920,55.49,20240416,38200,-71.83,20230918,6920,55.49,20240416,1.39,N,465770,2500,179 억,,78708,N,N,0,N,00,N
20240603,121136,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10970,220,2,2.05,34637913440,2965841,39.42,11830,12570,10810,13970,7530,10750,11678.95,1.10,0,-10920,12610,11680,10270,9340,7930,12145,9805,179,3220,2500,6660,10,1,7171032,787,54.85,2.51,12,41.36,200.00,4365.00,38200,20230918,-71.28,6920,20240416,58.53,14450,-24.08,20240104,6920,58.53,20240416,38200,-71.28,20230918,6920,58.53,20240416,1.39,N,465770,2500,179 억,,78708,N,N,0,N,00,N
20240603,111130,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10830,80,2,0.74,33458017430,2858327,37.99,11830,12570,10830,13970,7530,10750,11705.45,1.10,0,-4432,12610,11680,10270,9340,7930,12145,9805,179,3220,2500,6660,10,1,7171032,777,54.15,2.48,12,39.86,200.00,4365.00,38200,20230918,-71.65,6920,20240416,56.50,14450,-25.05,20240104,6920,56.50,20240416,38200,-71.65,20230918,6920,56.50,20240416,1.39,N,465770,2500,179 억,,78708,N,N,0,N,00,N
20240603,101124,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11360,610,2,5.67,29740902850,2523969,33.55,11830,12570,11190,13970,7530,10750,11783.39,1.10,0,-12869,12610,11680,10270,9340,7930,12145,9805,179,3220,2500,6660,10,1,7171032,815,56.80,2.60,12,35.20,200.00,4365.00,38200,20230918,-70.26,6920,20240416,64.16,14450,-21.38,20240104,6920,64.16,20240416,38200,-70.26,20230918,6920,64.16,20240416,1.39,N,465770,2500,179 억,,78708,N,N,0,N,00,N
20240603,091123,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11490,740,2,6.88,13796244390,1156722,15.37,11830,12570,11290,13970,7530,10750,11927.02,1.10,0,4247,12610,11680,10270,9340,7930,12145,9805,179,3220,2500,6660,10,1,7171032,824,57.45,2.63,12,16.13,200.00,4365.00,38200,20230918,-69.92,6920,20240416,66.04,14450,-20.48,20240104,6920,66.04,20240416,38200,-69.92,20230918,6920,66.04,20240416,1.39,N,465770,2500,179 억,,78708,N,N,0,N,00,N