KissMeData/465770/price/prices-20240701.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
20240731,161349,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14000,2170,2,18.34,67833294570,5122920,251.18,11600,14000,11540,15370,8290,11830,13237.05,1.22,0,5485,13756,12792,12096,11132,10436,13275,11615,179,3540,2500,7330,10,1,7171032,1004,70.00,3.21,12,71.44,200.00,4365.00,38200,20230918,-63.35,6920,20240416,102.31,17010,-17.70,20240701,6920,102.31,20240416,38200,-63.35,20230918,6920,102.31,20240416,3.02,N,465770,2500,179 억,,87401,N,N,10,N,00,N
20240731,151407,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13650,1820,2,15.38,63421355360,4804966,235.59,11600,13940,11540,15370,8290,11830,13199.49,1.22,0,19194,13756,12792,12096,11132,10436,13275,11615,179,3540,2500,7330,10,1,7171032,979,68.25,3.13,12,67.01,200.00,4365.00,38200,20230918,-64.27,6920,20240416,97.25,17010,-19.75,20240701,6920,97.25,20240416,38200,-64.27,20230918,6920,97.25,20240416,3.02,N,465770,2500,179 억,,87401,N,N,45,N,00,N
20240731,141410,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13330,1500,2,12.68,43984870540,3374129,165.43,11600,13680,11540,15370,8290,11830,13036.38,1.22,0,-18284,13756,12792,12096,11132,10436,13275,11615,179,3540,2500,7330,10,1,7171032,956,66.65,3.05,12,47.05,200.00,4365.00,38200,20230918,-65.10,6920,20240416,92.63,17010,-21.63,20240701,6920,92.63,20240416,38200,-65.10,20230918,6920,92.63,20240416,3.02,N,465770,2500,179 억,,87401,N,N,45,N,00,N
20240731,131402,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12850,1020,2,8.62,29923663050,2322302,113.86,11600,13590,11540,15370,8290,11830,12885.93,1.22,0,16393,13756,12792,12096,11132,10436,13275,11615,179,3540,2500,7330,10,1,7171032,921,64.25,2.94,12,32.38,200.00,4365.00,38200,20230918,-66.36,6920,20240416,85.69,17010,-24.46,20240701,6920,85.69,20240416,38200,-66.36,20230918,6920,85.69,20240416,3.02,N,465770,2500,179 억,,87401,N,N,45,N,00,N
20240731,121403,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12450,620,2,5.24,10672339400,861605,42.24,11600,12800,11540,15370,8290,11830,12387.41,1.22,0,10110,13756,12792,12096,11132,10436,13275,11615,179,3540,2500,7330,10,1,7171032,893,62.25,2.85,12,12.02,200.00,4365.00,38200,20230918,-67.41,6920,20240416,79.91,17010,-26.81,20240701,6920,79.91,20240416,38200,-67.41,20230918,6920,79.91,20240416,3.02,N,465770,2500,179 억,,87401,N,N,45,N,00,N
20240731,111403,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12370,540,2,4.56,8913956410,720728,35.34,11600,12800,11540,15370,8290,11830,12368.95,1.22,0,-1158,13756,12792,12096,11132,10436,13275,11615,179,3540,2500,7330,10,1,7171032,887,61.85,2.83,12,10.05,200.00,4365.00,38200,20230918,-67.62,6920,20240416,78.76,17010,-27.28,20240701,6920,78.76,20240416,38200,-67.62,20230918,6920,78.76,20240416,3.02,N,465770,2500,179 억,,87401,N,N,45,N,00,N
20240731,101401,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12090,260,2,2.20,3569602610,293526,14.39,11600,12380,11540,15370,8290,11830,12162.57,1.22,0,-3944,13756,12792,12096,11132,10436,13275,11615,179,3540,2500,7330,10,1,7171032,867,60.45,2.77,12,4.09,200.00,4365.00,38200,20230918,-68.35,6920,20240416,74.71,17010,-28.92,20240701,6920,74.71,20240416,38200,-68.35,20230918,6920,74.71,20240416,3.02,N,465770,2500,179 억,,87401,N,N,45,N,00,N
20240731,091358,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12290,460,2,3.89,1476119840,122341,6.00,11600,12350,11540,15370,8290,11830,12068.13,1.22,0,9156,13756,12792,12096,11132,10436,13275,11615,179,3540,2500,7330,10,1,7171032,881,61.45,2.82,12,1.71,200.00,4365.00,38200,20230918,-67.83,6920,20240416,77.60,17010,-27.75,20240701,6920,77.60,20240416,38200,-67.83,20230918,6920,77.60,20240416,3.02,N,465770,2500,179 억,,87401,N,N,45,N,00,N
20240730,161325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11830,590,2,5.25,25225004950,2028656,631.23,11470,13060,11400,14610,7870,11240,12434.89,1.58,0,-27002,12106,11672,11456,11022,10806,11565,10915,179,3370,2500,6960,10,1,7171032,848,59.15,2.71,12,28.29,200.00,4365.00,38200,20230918,-69.03,6920,20240416,70.95,17010,-30.45,20240701,6920,70.95,20240416,38200,-69.03,20230918,6920,70.95,20240416,2.88,N,465770,2500,179 억,,113374,N,N,45,N,00,N
20240730,151355,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11800,560,2,4.98,24910715000,2002007,622.94,11470,13060,11400,14610,7870,11240,12443.04,1.58,0,-30730,12106,11672,11456,11022,10806,11565,10915,179,3370,2500,6960,10,1,7171032,846,59.00,2.70,12,27.92,200.00,4365.00,38200,20230918,-69.11,6920,20240416,70.52,17010,-30.63,20240701,6920,70.52,20240416,38200,-69.11,20230918,6920,70.52,20240416,2.88,N,465770,2500,179 억,,113374,N,N,1,N,00,N
20240730,141335,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11870,630,2,5.60,24037003540,1927747,599.83,11470,13060,11400,14610,7870,11240,12469.15,1.58,0,-42876,12106,11672,11456,11022,10806,11565,10915,179,3370,2500,6960,10,1,7171032,851,59.35,2.72,12,26.88,200.00,4365.00,38200,20230918,-68.93,6920,20240416,71.53,17010,-30.22,20240701,6920,71.53,20240416,38200,-68.93,20230918,6920,71.53,20240416,2.88,N,465770,2500,179 억,,113374,N,N,1,N,00,N
20240730,131342,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11990,750,2,6.67,23239275250,1861200,579.13,11470,13060,11400,14610,7870,11240,12486.37,1.58,0,-53613,12106,11672,11456,11022,10806,11565,10915,179,3370,2500,6960,10,1,7171032,860,59.95,2.75,12,25.95,200.00,4365.00,38200,20230918,-68.61,6920,20240416,73.27,17010,-29.51,20240701,6920,73.27,20240416,38200,-68.61,20230918,6920,73.27,20240416,2.88,N,465770,2500,179 억,,113374,N,N,1,N,00,N
20240730,121332,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12160,920,2,8.19,22332919930,1786170,555.78,11470,13060,11400,14610,7870,11240,12503.45,1.58,0,-59853,12106,11672,11456,11022,10806,11565,10915,179,3370,2500,6960,10,1,7171032,872,60.80,2.79,12,24.91,200.00,4365.00,38200,20230918,-68.17,6920,20240416,75.72,17010,-28.51,20240701,6920,75.72,20240416,38200,-68.17,20230918,6920,75.72,20240416,2.88,N,465770,2500,179 억,,113374,N,N,1,N,00,N
20240730,111342,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12190,950,2,8.45,21765045170,1739673,541.31,11470,13060,11400,14610,7870,11240,12511.21,1.58,0,-59739,12106,11672,11456,11022,10806,11565,10915,179,3370,2500,6960,10,1,7171032,874,60.95,2.79,12,24.26,200.00,4365.00,38200,20230918,-68.09,6920,20240416,76.16,17010,-28.34,20240701,6920,76.16,20240416,38200,-68.09,20230918,6920,76.16,20240416,2.88,N,465770,2500,179 억,,113374,N,N,1,N,00,N
20240730,101349,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12260,1020,2,9.07,20434237670,1631669,507.71,11470,13060,11400,14610,7870,11240,12523.75,1.58,0,-63293,12106,11672,11456,11022,10806,11565,10915,179,3370,2500,6960,10,1,7171032,879,61.30,2.81,12,22.75,200.00,4365.00,38200,20230918,-67.91,6920,20240416,77.17,17010,-27.92,20240701,6920,77.17,20240416,38200,-67.91,20230918,6920,77.17,20240416,2.88,N,465770,2500,179 억,,113374,N,N,1,N,00,N
20240730,091359,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12720,1480,2,13.17,8222703420,661952,205.97,11470,12830,11400,14610,7870,11240,12422.42,1.58,0,-28765,12106,11672,11456,11022,10806,11565,10915,179,3370,2500,6960,10,1,7171032,912,63.60,2.91,12,9.23,200.00,4365.00,38200,20230918,-66.70,6920,20240416,83.82,17010,-25.22,20240701,6920,83.82,20240416,38200,-66.70,20230918,6920,83.82,20240416,2.88,N,465770,2500,179 억,,113374,N,N,1,N,00,N
20240729,161323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11240,-470,5,-4.01,3597615670,310409,19.33,11650,11890,11240,15220,8200,11710,11590.38,1.84,0,-21904,13290,12500,11400,10610,9510,12895,11005,179,3510,2500,7260,10,1,7171032,806,56.20,2.58,12,4.33,200.00,4365.00,38200,20230918,-70.58,6920,20240416,62.43,17010,-33.92,20240701,6920,62.43,20240416,38200,-70.58,20230918,6920,62.43,20240416,2.81,N,465770,2500,179 억,,132240,N,N,1,N,00,N
20240729,151344,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11260,-450,5,-3.84,3466831640,298801,18.61,11650,11890,11240,15220,8200,11710,11602.19,1.84,0,-20873,13290,12500,11400,10610,9510,12895,11005,179,3510,2500,7260,10,1,7171032,807,56.30,2.58,12,4.17,200.00,4365.00,38200,20230918,-70.52,6920,20240416,62.72,17010,-33.80,20240701,6920,62.72,20240416,38200,-70.52,20230918,6920,62.72,20240416,2.81,N,465770,2500,179 억,,132240,N,N,1,N,00,N
20240729,141351,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11460,-250,5,-2.13,3041637030,261400,16.28,11650,11890,11410,15220,8200,11710,11635.72,1.84,0,-11378,13290,12500,11400,10610,9510,12895,11005,179,3510,2500,7260,10,1,7171032,822,57.30,2.63,12,3.65,200.00,4365.00,38200,20230918,-70.00,6920,20240416,65.61,17010,-32.63,20240701,6920,65.61,20240416,38200,-70.00,20230918,6920,65.61,20240416,2.81,N,465770,2500,179 억,,132240,N,N,1,N,00,N
20240729,131351,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11620,-90,5,-0.77,2729897730,234283,14.59,11650,11890,11410,15220,8200,11710,11651.94,1.84,0,-285,13290,12500,11400,10610,9510,12895,11005,179,3510,2500,7260,10,1,7171032,833,58.10,2.66,12,3.27,200.00,4365.00,38200,20230918,-69.58,6920,20240416,67.92,17010,-31.69,20240701,6920,67.92,20240416,38200,-69.58,20230918,6920,67.92,20240416,2.81,N,465770,2500,179 억,,132240,N,N,1,N,00,N
20240729,121350,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11610,-100,5,-0.85,2009552180,172426,10.74,11650,11830,11410,15220,8200,11710,11654.32,1.84,0,10149,13290,12500,11400,10610,9510,12895,11005,179,3510,2500,7260,10,1,7171032,833,58.05,2.66,12,2.40,200.00,4365.00,38200,20230918,-69.61,6920,20240416,67.77,17010,-31.75,20240701,6920,67.77,20240416,38200,-69.61,20230918,6920,67.77,20240416,2.81,N,465770,2500,179 억,,132240,N,N,1,N,00,N
20240729,111339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11650,-60,5,-0.51,1811963060,155517,9.68,11650,11830,11410,15220,8200,11710,11650.92,1.84,0,14364,13290,12500,11400,10610,9510,12895,11005,179,3510,2500,7260,10,1,7171032,835,58.25,2.67,12,2.17,200.00,4365.00,38200,20230918,-69.50,6920,20240416,68.35,17010,-31.51,20240701,6920,68.35,20240416,38200,-69.50,20230918,6920,68.35,20240416,2.81,N,465770,2500,179 억,,132240,N,N,1,N,00,N
20240729,101333,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11730,20,2,0.17,1393775150,119790,7.46,11650,11830,11410,15220,8200,11710,11634.65,1.84,0,9062,13290,12500,11400,10610,9510,12895,11005,179,3510,2500,7260,10,1,7171032,841,58.65,2.69,12,1.67,200.00,4365.00,38200,20230918,-69.29,6920,20240416,69.51,17010,-31.04,20240701,6920,69.51,20240416,38200,-69.29,20230918,6920,69.51,20240416,2.81,N,465770,2500,179 억,,132240,N,N,1,N,00,N
20240729,091331,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11500,-210,5,-1.79,513151170,44442,2.77,11650,11670,11410,15220,8200,11710,11543.52,1.84,0,-608,13290,12500,11400,10610,9510,12895,11005,179,3510,2500,7260,10,1,7171032,825,57.50,2.63,12,0.62,200.00,4365.00,38200,20230918,-69.90,6920,20240416,66.18,17010,-32.39,20240701,6920,66.18,20240416,38200,-69.90,20230918,6920,66.18,20240416,2.81,N,465770,2500,179 억,,132240,N,N,1,N,00,N
20240726,161313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11710,1310,2,12.60,18459628730,1593124,996.06,10310,12190,10300,13520,7280,10400,11586.83,1.80,0,8665,11186,10792,10596,10202,10006,10695,10105,179,3120,2500,6440,10,1,7171032,840,58.55,2.68,12,22.22,200.00,4365.00,38200,20230918,-69.35,6920,20240416,69.22,17010,-31.16,20240701,6920,69.22,20240416,38200,-69.35,20230918,6920,69.22,20240416,2.82,N,465770,2500,179 억,,129218,N,N,1,N,00,N
20240726,151324,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11570,1170,2,11.25,18085552590,1561053,976.01,10310,12190,10300,13520,7280,10400,11585.48,1.80,0,2660,11186,10792,10596,10202,10006,10695,10105,179,3120,2500,6440,10,1,7171032,830,57.85,2.65,12,21.77,200.00,4365.00,38200,20230918,-69.71,6920,20240416,67.20,17010,-31.98,20240701,6920,67.20,20240416,38200,-69.71,20230918,6920,67.20,20240416,2.82,N,465770,2500,179 억,,129218,N,N,0,N,00,N
20240726,141323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11530,1130,2,10.87,17186333800,1482976,927.19,10310,12190,10300,13520,7280,10400,11589.08,1.80,0,-12576,11186,10792,10596,10202,10006,10695,10105,179,3120,2500,6440,10,1,7171032,827,57.65,2.64,12,20.68,200.00,4365.00,38200,20230918,-69.82,6920,20240416,66.62,17010,-32.22,20240701,6920,66.62,20240416,38200,-69.82,20230918,6920,66.62,20240416,2.82,N,465770,2500,179 억,,129218,N,N,0,N,00,N
20240726,131326,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11420,1020,2,9.81,15389163110,1327546,830.01,10310,12190,10300,13520,7280,10400,11592.19,1.80,0,-1968,11186,10792,10596,10202,10006,10695,10105,179,3120,2500,6440,10,1,7171032,819,57.10,2.62,12,18.51,200.00,4365.00,38200,20230918,-70.10,6920,20240416,65.03,17010,-32.86,20240701,6920,65.03,20240416,38200,-70.10,20230918,6920,65.03,20240416,2.82,N,465770,2500,179 억,,129218,N,N,0,N,00,N
20240726,121331,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11740,1340,2,12.88,14646778380,1263094,789.72,10310,12190,10300,13520,7280,10400,11595.95,1.80,0,-15225,11186,10792,10596,10202,10006,10695,10105,179,3120,2500,6440,10,1,7171032,842,58.70,2.69,12,17.61,200.00,4365.00,38200,20230918,-69.27,6920,20240416,69.65,17010,-30.98,20240701,6920,69.65,20240416,38200,-69.27,20230918,6920,69.65,20240416,2.82,N,465770,2500,179 억,,129218,N,N,0,N,00,N
20240726,111330,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11410,1010,2,9.71,13149294390,1132835,708.27,10310,12190,10300,13520,7280,10400,11607.42,1.80,0,-54759,11186,10792,10596,10202,10006,10695,10105,179,3120,2500,6440,10,1,7171032,818,57.05,2.61,12,15.80,200.00,4365.00,38200,20230918,-70.13,6920,20240416,64.88,17010,-32.92,20240701,6920,64.88,20240416,38200,-70.13,20230918,6920,64.88,20240416,2.82,N,465770,2500,179 억,,129218,N,N,0,N,00,N
20240726,101321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11060,660,2,6.35,2355759820,214010,133.80,10310,11340,10300,13520,7280,10400,11007.71,1.80,0,15563,11186,10792,10596,10202,10006,10695,10105,179,3120,2500,6440,10,1,7171032,793,55.30,2.53,12,2.98,200.00,4365.00,38200,20230918,-71.05,6920,20240416,59.83,17010,-34.98,20240701,6920,59.83,20240416,38200,-71.05,20230918,6920,59.83,20240416,2.82,N,465770,2500,179 억,,129218,N,N,0,N,00,N
20240726,091324,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11000,600,2,5.77,457214130,42714,26.71,10310,11020,10300,13520,7280,10400,10704.08,1.80,0,12772,11186,10792,10596,10202,10006,10695,10105,179,3120,2500,6440,10,1,7171032,789,55.00,2.52,12,0.60,200.00,4365.00,38200,20230918,-71.20,6920,20240416,58.96,17010,-35.33,20240701,6920,58.96,20240416,38200,-71.20,20230918,6920,58.96,20240416,2.82,N,465770,2500,179 억,,129218,N,N,0,N,00,N
20240725,161319,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10400,-760,5,-6.81,1642932910,154657,118.51,10800,10990,10400,14500,7820,11160,10625.48,1.57,0,17864,11733,11446,11073,10786,10413,11590,10930,179,3340,2500,6910,10,1,7171032,746,52.00,2.38,12,2.16,200.00,4365.00,38200,20230918,-72.77,6920,20240416,50.29,17010,-38.86,20240701,6920,50.29,20240416,38200,-72.77,20230918,6920,50.29,20240416,2.67,N,465770,2500,179 억,,112783,N,N,0,N,00,N
20240725,151334,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10590,-570,5,-5.11,1511739550,142106,108.89,10800,10990,10490,14500,7820,11160,10638.10,1.57,0,14236,11733,11446,11073,10786,10413,11590,10930,179,3340,2500,6910,10,1,7171032,759,52.95,2.43,12,1.98,200.00,4365.00,38200,20230918,-72.28,6920,20240416,53.03,17010,-37.74,20240701,6920,53.03,20240416,38200,-72.28,20230918,6920,53.03,20240416,2.67,N,465770,2500,179 억,,112783,N,N,0,N,00,N
20240725,141329,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10670,-490,5,-4.39,1355618840,127442,97.65,10800,10990,10490,14500,7820,11160,10637.14,1.57,0,11526,11733,11446,11073,10786,10413,11590,10930,179,3340,2500,6910,10,1,7171032,765,53.35,2.44,12,1.78,200.00,4365.00,38200,20230918,-72.07,6920,20240416,54.19,17010,-37.27,20240701,6920,54.19,20240416,38200,-72.07,20230918,6920,54.19,20240416,2.67,N,465770,2500,179 억,,112783,N,N,0,N,00,N
20240725,131322,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10520,-640,5,-5.73,1157199640,108755,83.33,10800,10990,10490,14500,7820,11160,10640.42,1.57,0,9994,11733,11446,11073,10786,10413,11590,10930,179,3340,2500,6910,10,1,7171032,754,52.60,2.41,12,1.52,200.00,4365.00,38200,20230918,-72.46,6920,20240416,52.02,17010,-38.15,20240701,6920,52.02,20240416,38200,-72.46,20230918,6920,52.02,20240416,2.67,N,465770,2500,179 억,,112783,N,N,0,N,00,N
20240725,121327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10620,-540,5,-4.84,1018158070,95589,73.25,10800,10990,10490,14500,7820,11160,10651.40,1.57,0,7551,11733,11446,11073,10786,10413,11590,10930,179,3340,2500,6910,10,1,7171032,762,53.10,2.43,12,1.33,200.00,4365.00,38200,20230918,-72.20,6920,20240416,53.47,17010,-37.57,20240701,6920,53.47,20240416,38200,-72.20,20230918,6920,53.47,20240416,2.67,N,465770,2500,179 억,,112783,N,N,0,N,00,N
20240725,111326,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10580,-580,5,-5.20,811065610,76018,58.25,10800,10990,10500,14500,7820,11160,10669.38,1.57,0,5615,11733,11446,11073,10786,10413,11590,10930,179,3340,2500,6910,10,1,7171032,759,52.90,2.42,12,1.06,200.00,4365.00,38200,20230918,-72.30,6920,20240416,52.89,17010,-37.80,20240701,6920,52.89,20240416,38200,-72.30,20230918,6920,52.89,20240416,2.67,N,465770,2500,179 억,,112783,N,N,0,N,00,N
20240725,101315,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10680,-480,5,-4.30,581776030,54433,41.71,10800,10990,10550,14500,7820,11160,10687.91,1.57,0,5343,11733,11446,11073,10786,10413,11590,10930,179,3340,2500,6910,10,1,7171032,766,53.40,2.45,12,0.76,200.00,4365.00,38200,20230918,-72.04,6920,20240416,54.34,17010,-37.21,20240701,6920,54.34,20240416,38200,-72.04,20230918,6920,54.34,20240416,2.67,N,465770,2500,179 억,,112783,N,N,0,N,00,N
20240725,091311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10620,-540,5,-4.84,266809670,24902,19.08,10800,10990,10550,14500,7820,11160,10714.35,1.57,0,-2381,11733,11446,11073,10786,10413,11590,10930,179,3340,2500,6910,10,1,7171032,762,53.10,2.43,12,0.35,200.00,4365.00,38200,20230918,-72.20,6920,20240416,53.47,17010,-37.57,20240701,6920,53.47,20240416,38200,-72.20,20230918,6920,53.47,20240416,2.67,N,465770,2500,179 억,,112783,N,N,0,N,00,N
20240724,161308,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11160,170,2,1.55,1420695260,127776,92.25,10950,11360,10700,14280,7700,10990,11118.57,1.23,0,24564,11750,11370,11180,10800,10610,11275,10705,179,3290,2500,6810,10,1,7171032,800,55.80,2.56,12,1.78,200.00,4365.00,38200,20230918,-70.79,6920,20240416,61.27,17010,-34.39,20240701,6920,61.27,20240416,38200,-70.79,20230918,6920,61.27,20240416,2.93,N,465770,2500,179 억,,88236,N,N,0,N,00,N
20240724,151330,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11120,130,2,1.18,1366867600,122948,88.77,10950,11360,10700,14280,7700,10990,11117.44,1.23,0,26092,11750,11370,11180,10800,10610,11275,10705,179,3290,2500,6810,10,1,7171032,797,55.60,2.55,12,1.71,200.00,4365.00,38200,20230918,-70.89,6920,20240416,60.69,17010,-34.63,20240701,6920,60.69,20240416,38200,-70.89,20230918,6920,60.69,20240416,2.93,N,465770,2500,179 억,,88236,N,N,0,N,00,N
20240724,141325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11060,70,2,0.64,1234773690,111004,80.14,10950,11360,10700,14280,7700,10990,11123.69,1.23,0,23396,11750,11370,11180,10800,10610,11275,10705,179,3290,2500,6810,10,1,7171032,793,55.30,2.53,12,1.55,200.00,4365.00,38200,20230918,-71.05,6920,20240416,59.83,17010,-34.98,20240701,6920,59.83,20240416,38200,-71.05,20230918,6920,59.83,20240416,2.93,N,465770,2500,179 억,,88236,N,N,0,N,00,N
20240724,131327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11160,170,2,1.55,1148809660,103252,74.55,10950,11360,10700,14280,7700,10990,11126.27,1.23,0,23100,11750,11370,11180,10800,10610,11275,10705,179,3290,2500,6810,10,1,7171032,800,55.80,2.56,12,1.44,200.00,4365.00,38200,20230918,-70.79,6920,20240416,61.27,17010,-34.39,20240701,6920,61.27,20240416,38200,-70.79,20230918,6920,61.27,20240416,2.93,N,465770,2500,179 억,,88236,N,N,0,N,00,N
20240724,121328,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11070,80,2,0.73,1064206310,95663,69.07,10950,11360,10700,14280,7700,10990,11124.53,1.23,0,21820,11750,11370,11180,10800,10610,11275,10705,179,3290,2500,6810,10,1,7171032,794,55.35,2.54,12,1.33,200.00,4365.00,38200,20230918,-71.02,6920,20240416,59.97,17010,-34.92,20240701,6920,59.97,20240416,38200,-71.02,20230918,6920,59.97,20240416,2.93,N,465770,2500,179 억,,88236,N,N,0,N,00,N
20240724,111324,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11280,290,2,2.64,983151210,88397,63.82,10950,11360,10700,14280,7700,10990,11122.00,1.23,0,20659,11750,11370,11180,10800,10610,11275,10705,179,3290,2500,6810,10,1,7171032,809,56.40,2.58,12,1.23,200.00,4365.00,38200,20230918,-70.47,6920,20240416,63.01,17010,-33.69,20240701,6920,63.01,20240416,38200,-70.47,20230918,6920,63.01,20240416,2.93,N,465770,2500,179 억,,88236,N,N,0,N,00,N
20240724,101350,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11330,340,2,3.09,822270800,74116,53.51,10950,11360,10700,14280,7700,10990,11094.38,1.23,0,20341,11750,11370,11180,10800,10610,11275,10705,179,3290,2500,6810,10,1,7171032,812,56.65,2.60,12,1.03,200.00,4365.00,38200,20230918,-70.34,6920,20240416,63.73,17010,-33.39,20240701,6920,63.73,20240416,38200,-70.34,20230918,6920,63.73,20240416,2.93,N,465770,2500,179 억,,88236,N,N,0,N,00,N
20240724,091312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11120,130,2,1.18,290961740,26650,19.24,10950,11190,10700,14280,7700,10990,10917.89,1.23,0,1839,11750,11370,11180,10800,10610,11275,10705,179,3290,2500,6810,10,1,7171032,797,55.60,2.55,12,0.37,200.00,4365.00,38200,20230918,-70.89,6920,20240416,60.69,17010,-34.63,20240701,6920,60.69,20240416,38200,-70.89,20230918,6920,60.69,20240416,2.93,N,465770,2500,179 억,,88236,N,N,0,N,00,N
20240723,161301,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10990,-450,5,-3.93,1505875110,134296,48.05,11350,11560,10990,14870,8010,11440,11212.86,1.49,0,-18827,12266,11852,11476,11062,10686,11665,10875,179,3430,2500,7090,10,1,7171032,788,54.95,2.52,12,1.87,200.00,4365.00,38200,20230918,-71.23,6920,20240416,58.82,17010,-35.39,20240701,6920,58.82,20240416,38200,-71.23,20230918,6920,58.82,20240416,2.68,N,465770,2500,179 억,,107178,N,N,0,N,00,N
20240723,151331,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11080,-360,5,-3.15,1351908750,120309,43.04,11350,11560,11040,14870,8010,11440,11236.41,1.49,0,-19428,12266,11852,11476,11062,10686,11665,10875,179,3430,2500,7090,10,1,7171032,795,55.40,2.54,12,1.68,200.00,4365.00,38200,20230918,-70.99,6920,20240416,60.12,17010,-34.86,20240701,6920,60.12,20240416,38200,-70.99,20230918,6920,60.12,20240416,2.68,N,465770,2500,179 억,,107178,N,N,0,N,00,N
20240723,141304,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11120,-320,5,-2.80,1072720030,95204,34.06,11350,11560,11100,14870,8010,11440,11266.99,1.49,0,-14240,12266,11852,11476,11062,10686,11665,10875,179,3430,2500,7090,10,1,7171032,797,55.60,2.55,12,1.33,200.00,4365.00,38200,20230918,-70.89,6920,20240416,60.69,17010,-34.63,20240701,6920,60.69,20240416,38200,-70.89,20230918,6920,60.69,20240416,2.68,N,465770,2500,179 억,,107178,N,N,0,N,00,N
20240723,131301,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11240,-200,5,-1.75,832047030,73629,26.34,11350,11560,11140,14870,8010,11440,11299.90,1.49,0,-10907,12266,11852,11476,11062,10686,11665,10875,179,3430,2500,7090,10,1,7171032,806,56.20,2.58,12,1.03,200.00,4365.00,38200,20230918,-70.58,6920,20240416,62.43,17010,-33.92,20240701,6920,62.43,20240416,38200,-70.58,20230918,6920,62.43,20240416,2.68,N,465770,2500,179 억,,107178,N,N,0,N,00,N
20240723,121311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11220,-220,5,-1.92,733551900,64819,23.19,11350,11560,11150,14870,8010,11440,11316.29,1.49,0,-9482,12266,11852,11476,11062,10686,11665,10875,179,3430,2500,7090,10,1,7171032,805,56.10,2.57,12,0.90,200.00,4365.00,38200,20230918,-70.63,6920,20240416,62.14,17010,-34.04,20240701,6920,62.14,20240416,38200,-70.63,20230918,6920,62.14,20240416,2.68,N,465770,2500,179 억,,107178,N,N,0,N,00,N
20240723,111308,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11260,-180,5,-1.57,672454080,59363,21.24,11350,11560,11150,14870,8010,11440,11327.20,1.49,0,-9276,12266,11852,11476,11062,10686,11665,10875,179,3430,2500,7090,10,1,7171032,807,56.30,2.58,12,0.83,200.00,4365.00,38200,20230918,-70.52,6920,20240416,62.72,17010,-33.80,20240701,6920,62.72,20240416,38200,-70.52,20230918,6920,62.72,20240416,2.68,N,465770,2500,179 억,,107178,N,N,0,N,00,N
20240723,101302,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11200,-240,5,-2.10,539095340,47526,17.00,11350,11560,11150,14870,8010,11440,11342.49,1.49,0,-9947,12266,11852,11476,11062,10686,11665,10875,179,3430,2500,7090,10,1,7171032,803,56.00,2.57,12,0.66,200.00,4365.00,38200,20230918,-70.68,6920,20240416,61.85,17010,-34.16,20240701,6920,61.85,20240416,38200,-70.68,20230918,6920,61.85,20240416,2.68,N,465770,2500,179 억,,107178,N,N,0,N,00,N
20240723,091316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11500,60,2,0.52,151986720,13302,4.76,11350,11560,11290,14870,8010,11440,11425.49,1.49,0,436,12266,11852,11476,11062,10686,11665,10875,179,3430,2500,7090,10,1,7171032,825,57.50,2.63,12,0.19,200.00,4365.00,38200,20230918,-69.90,6920,20240416,66.18,17010,-32.39,20240701,6920,66.18,20240416,38200,-69.90,20230918,6920,66.18,20240416,2.68,N,465770,2500,179 억,,107178,N,N,0,N,00,N
20240722,161253,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11440,120,2,1.06,3155083260,273406,187.83,11550,11890,11100,14710,7930,11320,11540.61,1.47,0,1292,11646,11482,11266,11102,10886,11565,11185,179,3390,2500,7010,10,1,7171032,820,57.20,2.62,12,3.81,200.00,4365.00,38200,20230918,-70.05,6920,20240416,65.32,17010,-32.75,20240701,6920,65.32,20240416,38200,-70.05,20230918,6920,65.32,20240416,2.65,N,465770,2500,179 억,,105468,N,N,0,N,00,N
20240722,151309,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11480,160,2,1.41,3046524470,263931,181.32,11550,11890,11100,14710,7930,11320,11542.98,1.47,0,43,11646,11482,11266,11102,10886,11565,11185,179,3390,2500,7010,10,1,7171032,823,57.40,2.63,12,3.68,200.00,4365.00,38200,20230918,-69.95,6920,20240416,65.90,17010,-32.51,20240701,6920,65.90,20240416,38200,-69.95,20230918,6920,65.90,20240416,2.65,N,465770,2500,179 억,,105468,N,N,0,N,00,N
20240722,141315,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11350,30,2,0.27,2710101750,234700,161.24,11550,11890,11100,14710,7930,11320,11547.20,1.47,0,-8138,11646,11482,11266,11102,10886,11565,11185,179,3390,2500,7010,10,1,7171032,814,56.75,2.60,12,3.27,200.00,4365.00,38200,20230918,-70.29,6920,20240416,64.02,17010,-33.27,20240701,6920,64.02,20240416,38200,-70.29,20230918,6920,64.02,20240416,2.65,N,465770,2500,179 억,,105468,N,N,0,N,00,N
20240722,131309,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11190,-130,5,-1.15,2442849990,211202,145.09,11550,11890,11100,14710,7930,11320,11566.54,1.47,0,-13358,11646,11482,11266,11102,10886,11565,11185,179,3390,2500,7010,10,1,7171032,802,55.95,2.56,12,2.95,200.00,4365.00,38200,20230918,-70.71,6920,20240416,61.71,17010,-34.22,20240701,6920,61.71,20240416,38200,-70.71,20230918,6920,61.71,20240416,2.65,N,465770,2500,179 억,,105468,N,N,0,N,00,N
20240722,121305,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11300,-20,5,-0.18,2180502300,187768,128.99,11550,11890,11270,14710,7930,11320,11612.92,1.47,0,-10306,11646,11482,11266,11102,10886,11565,11185,179,3390,2500,7010,10,1,7171032,810,56.50,2.59,12,2.62,200.00,4365.00,38200,20230918,-70.42,6920,20240416,63.29,17010,-33.57,20240701,6920,63.29,20240416,38200,-70.42,20230918,6920,63.29,20240416,2.65,N,465770,2500,179 억,,105468,N,N,0,N,00,N
20240722,111306,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11280,-40,5,-0.35,2007149710,172461,118.48,11550,11890,11280,14710,7930,11320,11638.49,1.47,0,-5644,11646,11482,11266,11102,10886,11565,11185,179,3390,2500,7010,10,1,7171032,809,56.40,2.58,12,2.40,200.00,4365.00,38200,20230918,-70.47,6920,20240416,63.01,17010,-33.69,20240701,6920,63.01,20240416,38200,-70.47,20230918,6920,63.01,20240416,2.65,N,465770,2500,179 억,,105468,N,N,0,N,00,N
20240722,101302,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11590,270,2,2.39,1722792580,147613,101.41,11550,11890,11370,14710,7930,11320,11671.27,1.47,0,1192,11646,11482,11266,11102,10886,11565,11185,179,3390,2500,7010,10,1,7171032,831,57.95,2.66,12,2.06,200.00,4365.00,38200,20230918,-69.66,6920,20240416,67.49,17010,-31.86,20240701,6920,67.49,20240416,38200,-69.66,20230918,6920,67.49,20240416,2.65,N,465770,2500,179 억,,105468,N,N,0,N,00,N
20240722,091307,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11800,480,2,4.24,430650320,37187,25.55,11550,11860,11370,14710,7930,11320,11581.45,1.47,0,1854,11646,11482,11266,11102,10886,11565,11185,179,3390,2500,7010,10,1,7171032,846,59.00,2.70,12,0.52,200.00,4365.00,38200,20230918,-69.11,6920,20240416,70.52,17010,-30.63,20240701,6920,70.52,20240416,38200,-69.11,20230918,6920,70.52,20240416,2.65,N,465770,2500,179 억,,105468,N,N,0,N,00,N
20240719,161233,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11320,-100,5,-0.88,1587827560,141460,58.53,11300,11430,11050,14840,8000,11420,11224.17,1.19,0,20588,12200,11810,11490,11100,10780,11650,10940,179,3420,2500,7080,10,1,7171032,812,56.60,2.59,12,1.97,200.00,4365.00,38200,20230918,-70.37,6920,20240416,63.58,17010,-33.45,20240701,6920,63.58,20240416,38200,-70.37,20230918,6920,63.58,20240416,2.54,N,465770,2500,179 억,,85146,N,N,1,N,00,N
20240719,151246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11300,-120,5,-1.05,1463861730,130522,54.00,11300,11430,11050,14840,8000,11420,11215.44,1.19,0,20245,12200,11810,11490,11100,10780,11650,10940,179,3420,2500,7080,10,1,7171032,810,56.50,2.59,12,1.82,200.00,4365.00,38200,20230918,-70.42,6920,20240416,63.29,17010,-33.57,20240701,6920,63.29,20240416,38200,-70.42,20230918,6920,63.29,20240416,2.54,N,465770,2500,179 억,,85146,N,N,1,N,00,N
20240719,141248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11180,-240,5,-2.10,1282726530,114403,47.34,11300,11430,11050,14840,8000,11420,11212.35,1.19,0,12624,12200,11810,11490,11100,10780,11650,10940,179,3420,2500,7080,10,1,7171032,802,55.90,2.56,12,1.60,200.00,4365.00,38200,20230918,-70.73,6920,20240416,61.56,17010,-34.27,20240701,6920,61.56,20240416,38200,-70.73,20230918,6920,61.56,20240416,2.54,N,465770,2500,179 억,,85146,N,N,1,N,00,N
20240719,131238,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11200,-220,5,-1.93,1122398380,100071,41.41,11300,11430,11050,14840,8000,11420,11216.02,1.19,0,9508,12200,11810,11490,11100,10780,11650,10940,179,3420,2500,7080,10,1,7171032,803,56.00,2.57,12,1.40,200.00,4365.00,38200,20230918,-70.68,6920,20240416,61.85,17010,-34.16,20240701,6920,61.85,20240416,38200,-70.68,20230918,6920,61.85,20240416,2.54,N,465770,2500,179 억,,85146,N,N,1,N,00,N
20240719,121237,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11290,-130,5,-1.14,1041238380,92845,38.42,11300,11430,11050,14840,8000,11420,11214.80,1.19,0,8432,12200,11810,11490,11100,10780,11650,10940,179,3420,2500,7080,10,1,7171032,810,56.45,2.59,12,1.29,200.00,4365.00,38200,20230918,-70.45,6920,20240416,63.15,17010,-33.63,20240701,6920,63.15,20240416,38200,-70.45,20230918,6920,63.15,20240416,2.54,N,465770,2500,179 억,,85146,N,N,1,N,00,N
20240719,111250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11260,-160,5,-1.40,735254870,65491,27.10,11300,11430,11050,14840,8000,11420,11226.81,1.19,0,3165,12200,11810,11490,11100,10780,11650,10940,179,3420,2500,7080,10,1,7171032,807,56.30,2.58,12,0.91,200.00,4365.00,38200,20230918,-70.52,6920,20240416,62.72,17010,-33.80,20240701,6920,62.72,20240416,38200,-70.52,20230918,6920,62.72,20240416,2.54,N,465770,2500,179 억,,85146,N,N,1,N,00,N
20240719,101235,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11230,-190,5,-1.66,394840240,34964,14.47,11300,11430,11200,14840,8000,11420,11292.77,1.19,0,932,12200,11810,11490,11100,10780,11650,10940,179,3420,2500,7080,10,1,7171032,805,56.15,2.57,12,0.49,200.00,4365.00,38200,20230918,-70.60,6920,20240416,62.28,17010,-33.98,20240701,6920,62.28,20240416,38200,-70.60,20230918,6920,62.28,20240416,2.54,N,465770,2500,179 억,,85146,N,N,1,N,00,N
20240719,091252,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11270,-150,5,-1.31,122143540,10837,4.48,11300,11350,11200,14840,8000,11420,11270.97,1.19,0,2441,12200,11810,11490,11100,10780,11650,10940,179,3420,2500,7080,10,1,7171032,808,56.35,2.58,12,0.15,200.00,4365.00,38200,20230918,-70.50,6920,20240416,62.86,17010,-33.74,20240701,6920,62.86,20240416,38200,-70.50,20230918,6920,62.86,20240416,2.54,N,465770,2500,179 억,,85146,N,N,1,N,00,N
20240718,161226,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11420,-410,5,-3.47,2673264010,235286,36.58,11650,11880,11170,15370,8290,11830,11361.21,0.89,0,21306,13323,12576,12203,11456,11083,12390,11270,179,3540,2500,7330,10,1,7171032,819,57.10,2.62,12,3.28,200.00,4365.00,38200,20230918,-70.10,6920,20240416,65.03,17010,-32.86,20240701,6920,65.03,20240416,38200,-70.10,20230918,6920,65.03,20240416,2.36,N,465770,2500,179 억,,63977,N,N,1,N,00,N
20240718,151237,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11430,-400,5,-3.38,2596564290,228565,35.54,11650,11880,11170,15370,8290,11830,11359.82,0.89,0,19782,13323,12576,12203,11456,11083,12390,11270,179,3540,2500,7330,10,1,7171032,820,57.15,2.62,12,3.19,200.00,4365.00,38200,20230918,-70.08,6920,20240416,65.17,17010,-32.80,20240701,6920,65.17,20240416,38200,-70.08,20230918,6920,65.17,20240416,2.36,N,465770,2500,179 억,,63977,N,N,2,N,00,N
20240718,141229,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11430,-400,5,-3.38,2391682990,210544,32.73,11650,11880,11170,15370,8290,11830,11359.03,0.89,0,14953,13323,12576,12203,11456,11083,12390,11270,179,3540,2500,7330,10,1,7171032,820,57.15,2.62,12,2.94,200.00,4365.00,38200,20230918,-70.08,6920,20240416,65.17,17010,-32.80,20240701,6920,65.17,20240416,38200,-70.08,20230918,6920,65.17,20240416,2.36,N,465770,2500,179 억,,63977,N,N,2,N,00,N
20240718,131228,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11350,-480,5,-4.06,2246434760,197739,30.74,11650,11880,11170,15370,8290,11830,11360.06,0.89,0,13164,13323,12576,12203,11456,11083,12390,11270,179,3540,2500,7330,10,1,7171032,814,56.75,2.60,12,2.76,200.00,4365.00,38200,20230918,-70.29,6920,20240416,64.02,17010,-33.27,20240701,6920,64.02,20240416,38200,-70.29,20230918,6920,64.02,20240416,2.36,N,465770,2500,179 억,,63977,N,N,2,N,00,N
20240718,121229,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11460,-370,5,-3.13,1981674460,174626,27.15,11650,11880,11170,15370,8290,11830,11347.47,0.89,0,9597,13323,12576,12203,11456,11083,12390,11270,179,3540,2500,7330,10,1,7171032,822,57.30,2.63,12,2.44,200.00,4365.00,38200,20230918,-70.00,6920,20240416,65.61,17010,-32.63,20240701,6920,65.61,20240416,38200,-70.00,20230918,6920,65.61,20240416,2.36,N,465770,2500,179 억,,63977,N,N,2,N,00,N
20240718,111237,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11260,-570,5,-4.82,1584862330,139517,21.69,11650,11880,11200,15370,8290,11830,11358.86,0.89,0,9859,13323,12576,12203,11456,11083,12390,11270,179,3540,2500,7330,10,1,7171032,807,56.30,2.58,12,1.95,200.00,4365.00,38200,20230918,-70.52,6920,20240416,62.72,17010,-33.80,20240701,6920,62.72,20240416,38200,-70.52,20230918,6920,62.72,20240416,2.36,N,465770,2500,179 억,,63977,N,N,2,N,00,N
20240718,101239,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11420,-410,5,-3.47,1114723010,97780,15.20,11650,11880,11200,15370,8290,11830,11399.31,0.89,0,2932,13323,12576,12203,11456,11083,12390,11270,179,3540,2500,7330,10,1,7171032,819,57.10,2.62,12,1.36,200.00,4365.00,38200,20230918,-70.10,6920,20240416,65.03,17010,-32.86,20240701,6920,65.03,20240416,38200,-70.10,20230918,6920,65.03,20240416,2.36,N,465770,2500,179 억,,63977,N,N,2,N,00,N
20240718,091241,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11300,-530,5,-4.48,642082050,55986,8.70,11650,11880,11200,15370,8290,11830,11467.13,0.89,0,3070,13323,12576,12203,11456,11083,12390,11270,179,3540,2500,7330,10,1,7171032,810,56.50,2.59,12,0.78,200.00,4365.00,38200,20230918,-70.42,6920,20240416,63.29,17010,-33.57,20240701,6920,63.29,20240416,38200,-70.42,20230918,6920,63.29,20240416,2.36,N,465770,2500,179 억,,63977,N,N,2,N,00,N
20240717,161331,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11830,-260,5,-2.15,7956186250,637202,70.09,11930,12950,11830,15710,8470,12090,12488.57,0.89,0,1543,13636,12862,12256,11482,10876,13250,11870,179,3620,2500,7490,10,1,7171032,848,59.15,2.71,12,8.89,200.00,4365.00,38200,20230918,-69.03,6920,20240416,70.95,17010,-30.45,20240701,6920,70.95,20240416,38200,-69.03,20230918,6920,70.95,20240416,2.42,N,465770,2500,179 억,,63593,N,N,2,N,00,N
20240717,151339,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11950,-140,5,-1.16,7755389670,620283,68.23,11930,12950,11930,15710,8470,12090,12503.03,0.89,0,1539,13636,12862,12256,11482,10876,13250,11870,179,3620,2500,7490,10,1,7171032,857,59.75,2.74,12,8.65,200.00,4365.00,38200,20230918,-68.72,6920,20240416,72.69,17010,-29.75,20240701,6920,72.69,20240416,38200,-68.72,20230918,6920,72.69,20240416,2.42,N,465770,2500,179 억,,63593,N,N,0,N,00,N
20240717,141336,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12010,-80,5,-0.66,7403743300,590957,65.00,11930,12950,11930,15710,8470,12090,12528.45,0.89,0,4474,13636,12862,12256,11482,10876,13250,11870,179,3620,2500,7490,10,1,7171032,861,60.05,2.75,12,8.24,200.00,4365.00,38200,20230918,-68.56,6920,20240416,73.55,17010,-29.39,20240701,6920,73.55,20240416,38200,-68.56,20230918,6920,73.55,20240416,2.42,N,465770,2500,179 억,,63593,N,N,0,N,00,N
20240717,131333,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12140,50,2,0.41,6996762840,557228,61.29,11930,12950,11930,15710,8470,12090,12556.43,0.89,0,7643,13636,12862,12256,11482,10876,13250,11870,179,3620,2500,7490,10,1,7171032,871,60.70,2.78,12,7.77,200.00,4365.00,38200,20230918,-68.22,6920,20240416,75.43,17010,-28.63,20240701,6920,75.43,20240416,38200,-68.22,20230918,6920,75.43,20240416,2.42,N,465770,2500,179 억,,63593,N,N,0,N,00,N
20240717,121335,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12450,360,2,2.98,5951460750,472792,52.00,11930,12950,11930,15710,8470,12090,12587.98,0.89,0,17862,13636,12862,12256,11482,10876,13250,11870,179,3620,2500,7490,10,1,7171032,893,62.25,2.85,12,6.59,200.00,4365.00,38200,20230918,-67.41,6920,20240416,79.91,17010,-26.81,20240701,6920,79.91,20240416,38200,-67.41,20230918,6920,79.91,20240416,2.42,N,465770,2500,179 억,,63593,N,N,0,N,00,N
20240717,111337,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12440,350,2,2.89,5590189120,443596,48.79,11930,12950,11930,15710,8470,12090,12602.06,0.89,0,23750,13636,12862,12256,11482,10876,13250,11870,179,3620,2500,7490,10,1,7171032,892,62.20,2.85,12,6.19,200.00,4365.00,38200,20230918,-67.43,6920,20240416,79.77,17010,-26.87,20240701,6920,79.77,20240416,38200,-67.43,20230918,6920,79.77,20240416,2.42,N,465770,2500,179 억,,63593,N,N,0,N,00,N
20240717,101340,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12400,310,2,2.56,4863247060,384882,42.34,11930,12950,11930,15710,8470,12090,12635.78,0.89,0,12829,13636,12862,12256,11482,10876,13250,11870,179,3620,2500,7490,10,1,7171032,889,62.00,2.84,12,5.37,200.00,4365.00,38200,20230918,-67.54,6920,20240416,79.19,17010,-27.10,20240701,6920,79.19,20240416,38200,-67.54,20230918,6920,79.19,20240416,2.42,N,465770,2500,179 억,,63593,N,N,0,N,00,N
20240717,091103,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12210,120,2,0.99,253650330,20917,2.30,11930,12240,11930,15710,8470,12090,12126.64,0.89,0,2878,13636,12862,12256,11482,10876,13250,11870,179,3620,2500,7490,10,1,7171032,876,61.05,2.80,12,0.29,200.00,4365.00,38200,20230918,-68.04,6920,20240416,76.45,17010,-28.22,20240701,6920,76.45,20240416,38200,-68.04,20230918,6920,76.45,20240416,2.42,N,465770,2500,179 억,,63593,N,N,0,N,00,N
20240716,161337,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12090,300,2,2.54,11202523290,899127,381.11,11850,13030,11650,15320,8260,11790,12459.98,1.30,0,-31305,12390,12090,11820,11520,11250,11955,11385,179,3530,2500,7300,10,1,7171032,867,60.45,2.77,12,12.54,200.00,4365.00,38200,20230918,-68.35,6920,20240416,74.71,17010,-28.92,20240701,6920,74.71,20240416,38200,-68.35,20230918,6920,74.71,20240416,2.02,N,465770,2500,179 억,,93473,N,N,0,N,00,N
20240716,151352,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12090,300,2,2.54,11062555970,887555,376.20,11850,13030,11650,15320,8260,11790,12464.20,1.30,0,-31449,12390,12090,11820,11520,11250,11955,11385,179,3530,2500,7300,10,1,7171032,867,60.45,2.77,12,12.38,200.00,4365.00,38200,20230918,-68.35,6920,20240416,74.71,17010,-28.92,20240701,6920,74.71,20240416,38200,-68.35,20230918,6920,74.71,20240416,2.02,N,465770,2500,179 억,,93473,N,N,0,N,00,N
20240716,141346,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12120,330,2,2.80,10619806420,851126,360.76,11850,13030,11650,15320,8260,11790,12477.49,1.30,0,-31265,12390,12090,11820,11520,11250,11955,11385,179,3530,2500,7300,10,1,7171032,869,60.60,2.78,12,11.87,200.00,4365.00,38200,20230918,-68.27,6920,20240416,75.14,17010,-28.75,20240701,6920,75.14,20240416,38200,-68.27,20230918,6920,75.14,20240416,2.02,N,465770,2500,179 억,,93473,N,N,0,N,00,N
20240716,131348,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12220,430,2,3.65,10255818270,821167,348.06,11850,13030,11650,15320,8260,11790,12489.46,1.30,0,-32036,12390,12090,11820,11520,11250,11955,11385,179,3530,2500,7300,10,1,7171032,876,61.10,2.80,12,11.45,200.00,4365.00,38200,20230918,-68.01,6920,20240416,76.59,17010,-28.16,20240701,6920,76.59,20240416,38200,-68.01,20230918,6920,76.59,20240416,2.02,N,465770,2500,179 억,,93473,N,N,0,N,00,N
20240716,121342,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12190,400,2,3.39,9907673070,792709,336.00,11850,13030,11650,15320,8260,11790,12498.65,1.30,0,-33014,12390,12090,11820,11520,11250,11955,11385,179,3530,2500,7300,10,1,7171032,874,60.95,2.79,12,11.05,200.00,4365.00,38200,20230918,-68.09,6920,20240416,76.16,17010,-28.34,20240701,6920,76.16,20240416,38200,-68.09,20230918,6920,76.16,20240416,2.02,N,465770,2500,179 억,,93473,N,N,0,N,00,N
20240716,111346,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12130,340,2,2.88,9635077390,770351,326.53,11850,13030,11650,15320,8260,11790,12507.54,1.30,0,-34442,12390,12090,11820,11520,11250,11955,11385,179,3530,2500,7300,10,1,7171032,870,60.65,2.78,12,10.74,200.00,4365.00,38200,20230918,-68.25,6920,20240416,75.29,17010,-28.69,20240701,6920,75.29,20240416,38200,-68.25,20230918,6920,75.29,20240416,2.02,N,465770,2500,179 억,,93473,N,N,0,N,00,N
20240716,101345,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12470,680,2,5.77,7518038830,597426,253.23,11850,13030,11650,15320,8260,11790,12584.27,1.30,0,-35572,12390,12090,11820,11520,11250,11955,11385,179,3530,2500,7300,10,1,7171032,894,62.35,2.86,12,8.33,200.00,4365.00,38200,20230918,-67.36,6920,20240416,80.20,17010,-26.69,20240701,6920,80.20,20240416,38200,-67.36,20230918,6920,80.20,20240416,2.02,N,465770,2500,179 억,,93473,N,N,0,N,00,N
20240716,091343,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11800,10,2,0.08,244031400,20791,8.81,11850,11850,11650,15320,8260,11790,11736.94,1.30,0,1960,12390,12090,11820,11520,11250,11955,11385,179,3530,2500,7300,10,1,7171032,846,59.00,2.70,12,0.29,200.00,4365.00,38200,20230918,-69.11,6920,20240416,70.52,17010,-30.63,20240701,6920,70.52,20240416,38200,-69.11,20230918,6920,70.52,20240416,2.02,N,465770,2500,179 억,,93473,N,N,0,N,00,N
20240715,161323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11790,-210,5,-1.75,2713165280,230397,47.34,12000,12120,11550,15600,8400,12000,11776.03,0.94,0,26427,13493,12746,12373,11626,11253,12560,11440,179,3600,2500,7440,10,1,7171032,845,58.95,2.70,12,3.21,200.00,4365.00,38200,20230918,-69.14,6920,20240416,70.38,17010,-30.69,20240701,6920,70.38,20240416,38200,-69.14,20230918,6920,70.38,20240416,1.97,N,465770,2500,179 억,,67352,N,N,1,N,00,N
20240715,151332,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11800,-200,5,-1.67,2605538820,221266,45.46,12000,12120,11550,15600,8400,12000,11775.59,0.94,0,25226,13493,12746,12373,11626,11253,12560,11440,179,3600,2500,7440,10,1,7171032,846,59.00,2.70,12,3.09,200.00,4365.00,38200,20230918,-69.11,6920,20240416,70.52,17010,-30.63,20240701,6920,70.52,20240416,38200,-69.11,20230918,6920,70.52,20240416,1.97,N,465770,2500,179 억,,67352,N,N,1,N,00,N
20240715,141330,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11740,-260,5,-2.17,2271004230,192915,39.64,12000,12120,11550,15600,8400,12000,11772.04,0.94,0,25524,13493,12746,12373,11626,11253,12560,11440,179,3600,2500,7440,10,1,7171032,842,58.70,2.69,12,2.69,200.00,4365.00,38200,20230918,-69.27,6920,20240416,69.65,17010,-30.98,20240701,6920,69.65,20240416,38200,-69.27,20230918,6920,69.65,20240416,1.97,N,465770,2500,179 억,,67352,N,N,1,N,00,N
20240715,131332,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11690,-310,5,-2.58,2115771130,179667,36.91,12000,12120,11550,15600,8400,12000,11776.07,0.94,0,21980,13493,12746,12373,11626,11253,12560,11440,179,3600,2500,7440,10,1,7171032,838,58.45,2.68,12,2.51,200.00,4365.00,38200,20230918,-69.40,6920,20240416,68.93,17010,-31.28,20240701,6920,68.93,20240416,38200,-69.40,20230918,6920,68.93,20240416,1.97,N,465770,2500,179 억,,67352,N,N,1,N,00,N
20240715,121329,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11710,-290,5,-2.42,1959898660,166354,34.18,12000,12120,11550,15600,8400,12000,11781.49,0.94,0,20395,13493,12746,12373,11626,11253,12560,11440,179,3600,2500,7440,10,1,7171032,840,58.55,2.68,12,2.32,200.00,4365.00,38200,20230918,-69.35,6920,20240416,69.22,17010,-31.16,20240701,6920,69.22,20240416,38200,-69.35,20230918,6920,69.22,20240416,1.97,N,465770,2500,179 억,,67352,N,N,1,N,00,N
20240715,111329,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11700,-300,5,-2.50,1831210340,155350,31.92,12000,12120,11550,15600,8400,12000,11787.64,0.94,0,19050,13493,12746,12373,11626,11253,12560,11440,179,3600,2500,7440,10,1,7171032,839,58.50,2.68,12,2.17,200.00,4365.00,38200,20230918,-69.37,6920,20240416,69.08,17010,-31.22,20240701,6920,69.08,20240416,38200,-69.37,20230918,6920,69.08,20240416,1.97,N,465770,2500,179 억,,67352,N,N,1,N,00,N
20240715,101328,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11680,-320,5,-2.67,1269050040,107059,22.00,12000,12120,11640,15600,8400,12000,11853.74,0.94,0,8726,13493,12746,12373,11626,11253,12560,11440,179,3600,2500,7440,10,1,7171032,838,58.40,2.68,12,1.49,200.00,4365.00,38200,20230918,-69.42,6920,20240416,68.79,17010,-31.33,20240701,6920,68.79,20240416,38200,-69.42,20230918,6920,68.79,20240416,1.97,N,465770,2500,179 억,,67352,N,N,1,N,00,N
20240715,091330,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11790,-210,5,-1.75,503330650,41986,8.63,12000,12120,11790,15600,8400,12000,11988.06,0.94,0,-1536,13493,12746,12373,11626,11253,12560,11440,179,3600,2500,7440,10,1,7171032,845,58.95,2.70,12,0.59,200.00,4365.00,38200,20230918,-69.14,6920,20240416,70.38,17010,-30.69,20240701,6920,70.38,20240416,38200,-69.14,20230918,6920,70.38,20240416,1.97,N,465770,2500,179 억,,67352,N,N,1,N,00,N
20240712,161318,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12000,-1320,5,-9.91,5735924530,464504,82.71,12880,13120,12000,17310,9330,13320,12349.05,1.97,0,-73018,14133,13726,13223,12816,12313,13930,13020,179,3990,2500,8250,10,1,7171032,861,60.00,2.75,12,6.48,200.00,4365.00,38200,20230918,-68.59,6920,20240416,73.41,17010,-29.45,20240701,6920,73.41,20240416,38200,-68.59,20230918,6920,73.41,20240416,1.55,N,465770,2500,179 억,,141419,N,N,1,N,00,N
20240712,151326,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12030,-1290,5,-9.68,5341508530,431661,76.86,12880,13120,12020,17310,9330,13320,12373.59,1.97,0,-71022,14133,13726,13223,12816,12313,13930,13020,179,3990,2500,8250,10,1,7171032,863,60.15,2.76,12,6.02,200.00,4365.00,38200,20230918,-68.51,6920,20240416,73.84,17010,-29.28,20240701,6920,73.84,20240416,38200,-68.51,20230918,6920,73.84,20240416,1.55,N,465770,2500,179 억,,141419,N,N,0,N,00,N
20240712,141330,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12030,-1290,5,-9.68,4894315350,394520,70.25,12880,13120,12030,17310,9330,13320,12404.98,1.97,0,-66910,14133,13726,13223,12816,12313,13930,13020,179,3990,2500,8250,10,1,7171032,863,60.15,2.76,12,5.50,200.00,4365.00,38200,20230918,-68.51,6920,20240416,73.84,17010,-29.28,20240701,6920,73.84,20240416,38200,-68.51,20230918,6920,73.84,20240416,1.55,N,465770,2500,179 억,,141419,N,N,0,N,00,N
20240712,131324,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12100,-1220,5,-9.16,4446025370,357416,63.64,12880,13120,12030,17310,9330,13320,12438.55,1.97,0,-56977,14133,13726,13223,12816,12313,13930,13020,179,3990,2500,8250,10,1,7171032,868,60.50,2.77,12,4.98,200.00,4365.00,38200,20230918,-68.32,6920,20240416,74.86,17010,-28.87,20240701,6920,74.86,20240416,38200,-68.32,20230918,6920,74.86,20240416,1.55,N,465770,2500,179 억,,141419,N,N,0,N,00,N
20240712,121325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12090,-1230,5,-9.23,4002888410,320780,57.12,12880,13120,12080,17310,9330,13320,12477.75,1.97,0,-48365,14133,13726,13223,12816,12313,13930,13020,179,3990,2500,8250,10,1,7171032,867,60.45,2.77,12,4.47,200.00,4365.00,38200,20230918,-68.35,6920,20240416,74.71,17010,-28.92,20240701,6920,74.71,20240416,38200,-68.35,20230918,6920,74.71,20240416,1.55,N,465770,2500,179 억,,141419,N,N,0,N,00,N
20240712,111321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12160,-1160,5,-8.71,3573143900,285430,50.82,12880,13120,12080,17310,9330,13320,12517.53,1.97,0,-35289,14133,13726,13223,12816,12313,13930,13020,179,3990,2500,8250,10,1,7171032,872,60.80,2.79,12,3.98,200.00,4365.00,38200,20230918,-68.17,6920,20240416,75.72,17010,-28.51,20240701,6920,75.72,20240416,38200,-68.17,20230918,6920,75.72,20240416,1.55,N,465770,2500,179 억,,141419,N,N,0,N,00,N
20240712,101323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12140,-1180,5,-8.86,2674296680,211772,37.71,12880,13120,12100,17310,9330,13320,12627.11,1.97,0,-22639,14133,13726,13223,12816,12313,13930,13020,179,3990,2500,8250,10,1,7171032,871,60.70,2.78,12,2.95,200.00,4365.00,38200,20230918,-68.22,6920,20240416,75.43,17010,-28.63,20240701,6920,75.43,20240416,38200,-68.22,20230918,6920,75.43,20240416,1.55,N,465770,2500,179 억,,141419,N,N,0,N,00,N
20240712,091320,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12750,-570,5,-4.28,707293580,54822,9.76,12880,13120,12750,17310,9330,13320,12899.11,1.97,0,-9395,14133,13726,13223,12816,12313,13930,13020,179,3990,2500,8250,10,1,7171032,914,63.75,2.92,12,0.76,200.00,4365.00,38200,20230918,-66.62,6920,20240416,84.25,17010,-25.04,20240701,6920,84.25,20240416,38200,-66.62,20230918,6920,84.25,20240416,1.55,N,465770,2500,179 억,,141419,N,N,0,N,00,N
20240711,161314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13320,170,2,1.29,7311968280,548809,35.43,13200,13630,12720,17090,9210,13150,13323.46,2.08,0,-8979,14843,13996,13243,12396,11643,14420,12820,179,3940,2500,8150,10,1,7171032,955,66.60,3.05,12,7.65,200.00,4365.00,38200,20230918,-65.13,6920,20240416,92.49,17010,-21.69,20240701,6920,92.49,20240416,38200,-65.13,20230918,6920,92.49,20240416,1.35,N,465770,2500,179 억,,148817,N,N,0,N,00,N
20240711,151321,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13260,110,2,0.84,6951817180,521731,33.69,13200,13630,12720,17090,9210,13150,13324.57,2.08,0,-4953,14843,13996,13243,12396,11643,14420,12820,179,3940,2500,8150,10,1,7171032,951,66.30,3.04,12,7.28,200.00,4365.00,38200,20230918,-65.29,6920,20240416,91.62,17010,-22.05,20240701,6920,91.62,20240416,38200,-65.29,20230918,6920,91.62,20240416,1.35,N,465770,2500,179 억,,148817,N,N,0,N,00,N
20240711,141323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13400,250,2,1.90,5468416900,411313,26.56,13200,13600,12720,17090,9210,13150,13295.08,2.08,0,21647,14843,13996,13243,12396,11643,14420,12820,179,3940,2500,8150,10,1,7171032,961,67.00,3.07,12,5.74,200.00,4365.00,38200,20230918,-64.92,6920,20240416,93.64,17010,-21.22,20240701,6920,93.64,20240416,38200,-64.92,20230918,6920,93.64,20240416,1.35,N,465770,2500,179 억,,148817,N,N,0,N,00,N
20240711,131320,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13270,120,2,0.91,5064615170,381014,24.60,13200,13600,12720,17090,9210,13150,13292.52,2.08,0,24034,14843,13996,13243,12396,11643,14420,12820,179,3940,2500,8150,10,1,7171032,952,66.35,3.04,12,5.31,200.00,4365.00,38200,20230918,-65.26,6920,20240416,91.76,17010,-21.99,20240701,6920,91.76,20240416,38200,-65.26,20230918,6920,91.76,20240416,1.35,N,465770,2500,179 억,,148817,N,N,0,N,00,N
20240711,121318,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13370,220,2,1.67,4396240870,331158,21.38,13200,13600,12720,17090,9210,13150,13275.41,2.08,0,29292,14843,13996,13243,12396,11643,14420,12820,179,3940,2500,8150,10,1,7171032,959,66.85,3.06,12,4.62,200.00,4365.00,38200,20230918,-65.00,6920,20240416,93.21,17010,-21.40,20240701,6920,93.21,20240416,38200,-65.00,20230918,6920,93.21,20240416,1.35,N,465770,2500,179 억,,148817,N,N,0,N,00,N
20240711,111315,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13210,60,2,0.46,3875112670,292118,18.86,13200,13600,12720,17090,9210,13150,13265.63,2.08,0,27441,14843,13996,13243,12396,11643,14420,12820,179,3940,2500,8150,10,1,7171032,947,66.05,3.03,12,4.07,200.00,4365.00,38200,20230918,-65.42,6920,20240416,90.90,17010,-22.34,20240701,6920,90.90,20240416,38200,-65.42,20230918,6920,90.90,20240416,1.35,N,465770,2500,179 억,,148817,N,N,0,N,00,N
20240711,101317,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13330,180,2,1.37,3266891570,246316,15.90,13200,13600,12720,17090,9210,13150,13263.08,2.08,0,27635,14843,13996,13243,12396,11643,14420,12820,179,3940,2500,8150,10,1,7171032,956,66.65,3.05,12,3.43,200.00,4365.00,38200,20230918,-65.10,6920,20240416,92.63,17010,-21.63,20240701,6920,92.63,20240416,38200,-65.10,20230918,6920,92.63,20240416,1.35,N,465770,2500,179 억,,148817,N,N,0,N,00,N
20240711,091314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13010,-140,5,-1.06,774231330,58633,3.79,13200,13380,13000,17090,9210,13150,13204.84,2.08,0,-6061,14843,13996,13243,12396,11643,14420,12820,179,3940,2500,8150,10,1,7171032,933,65.05,2.98,12,0.82,200.00,4365.00,38200,20230918,-65.94,6920,20240416,88.01,17010,-23.52,20240701,6920,88.01,20240416,38200,-65.94,20230918,6920,88.01,20240416,1.35,N,465770,2500,179 억,,148817,N,N,0,N,00,N
20240710,161307,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13150,510,2,4.03,20485048850,1528912,389.10,12590,14090,12490,16430,8850,12640,13399.57,1.89,0,23352,13213,12926,12573,12286,11933,12750,12110,179,3790,2500,7830,10,1,7171032,943,65.75,3.01,12,21.32,200.00,4365.00,38200,20230918,-65.58,6920,20240416,90.03,17010,-22.69,20240701,6920,90.03,20240416,38200,-65.58,20230918,6920,90.03,20240416,1.45,N,465770,2500,179 억,,135864,N,N,0,N,00,N
20240710,151314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13090,450,2,3.56,20097952640,1499427,381.59,12590,14090,12490,16430,8850,12640,13404.17,1.89,0,26579,13213,12926,12573,12286,11933,12750,12110,179,3790,2500,7830,10,1,7171032,939,65.45,3.00,12,20.91,200.00,4365.00,38200,20230918,-65.73,6920,20240416,89.16,17010,-23.05,20240701,6920,89.16,20240416,38200,-65.73,20230918,6920,89.16,20240416,1.45,N,465770,2500,179 억,,135864,N,N,0,N,00,N
20240710,141314,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13320,680,2,5.38,19294259410,1438362,366.05,12590,14090,12490,16430,8850,12640,13414.49,1.89,0,33685,13213,12926,12573,12286,11933,12750,12110,179,3790,2500,7830,10,1,7171032,955,66.60,3.05,12,20.06,200.00,4365.00,38200,20230918,-65.13,6920,20240416,92.49,17010,-21.69,20240701,6920,92.49,20240416,38200,-65.13,20230918,6920,92.49,20240416,1.45,N,465770,2500,179 억,,135864,N,N,0,N,00,N
20240710,131313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13220,580,2,4.59,18605607020,1386274,352.80,12590,14090,12490,16430,8850,12640,13421.76,1.89,0,29189,13213,12926,12573,12286,11933,12750,12110,179,3790,2500,7830,10,1,7171032,948,66.10,3.03,12,19.33,200.00,4365.00,38200,20230918,-65.39,6920,20240416,91.04,17010,-22.28,20240701,6920,91.04,20240416,38200,-65.39,20230918,6920,91.04,20240416,1.45,N,465770,2500,179 억,,135864,N,N,0,N,00,N
20240710,121310,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13230,590,2,4.67,18349390900,1366911,347.87,12590,14090,12490,16430,8850,12640,13424.45,1.89,0,26873,13213,12926,12573,12286,11933,12750,12110,179,3790,2500,7830,10,1,7171032,949,66.15,3.03,12,19.06,200.00,4365.00,38200,20230918,-65.37,6920,20240416,91.18,17010,-22.22,20240701,6920,91.18,20240416,38200,-65.37,20230918,6920,91.18,20240416,1.45,N,465770,2500,179 억,,135864,N,N,0,N,00,N
20240710,111312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13250,610,2,4.83,17794439110,1325071,337.22,12590,14090,12490,16430,8850,12640,13429.53,1.89,0,26851,13213,12926,12573,12286,11933,12750,12110,179,3790,2500,7830,10,1,7171032,950,66.25,3.04,12,18.48,200.00,4365.00,38200,20230918,-65.31,6920,20240416,91.47,17010,-22.10,20240701,6920,91.47,20240416,38200,-65.31,20230918,6920,91.47,20240416,1.45,N,465770,2500,179 억,,135864,N,N,0,N,00,N
20240710,101307,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13290,650,2,5.14,16425693760,1222264,311.06,12590,14090,12490,16430,8850,12640,13439.28,1.89,0,12268,13213,12926,12573,12286,11933,12750,12110,179,3790,2500,7830,10,1,7171032,953,66.45,3.04,12,17.04,200.00,4365.00,38200,20230918,-65.21,6920,20240416,92.05,17010,-21.87,20240701,6920,92.05,20240416,38200,-65.21,20230918,6920,92.05,20240416,1.45,N,465770,2500,179 억,,135864,N,N,0,N,00,N
20240710,091313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12880,240,2,1.90,1080810240,85011,21.63,12590,12880,12490,16430,8850,12640,12714.48,1.89,0,14745,13213,12926,12573,12286,11933,12750,12110,179,3790,2500,7830,10,1,7171032,924,64.40,2.95,12,1.19,200.00,4365.00,38200,20230918,-66.28,6920,20240416,86.13,17010,-24.28,20240701,6920,86.13,20240416,38200,-66.28,20230918,6920,86.13,20240416,1.45,N,465770,2500,179 억,,135864,N,N,0,N,00,N
20240709,161304,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12640,-200,5,-1.56,4810328490,384691,68.09,12840,12860,12220,16690,8990,12840,12499.85,1.84,0,-1719,13466,13152,12866,12552,12266,13010,12410,179,3850,2500,7960,10,1,7171032,906,63.20,2.90,12,5.36,200.00,4365.00,38200,20230918,-66.91,6920,20240416,82.66,17010,-25.69,20240701,6920,82.66,20240416,38200,-66.91,20230918,6920,82.66,20240416,1.48,N,465770,2500,179 억,,132037,N,N,0,N,00,N
20240709,151313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12630,-210,5,-1.64,4522588190,361919,64.06,12840,12860,12220,16690,8990,12840,12491.97,1.84,0,-2781,13466,13152,12866,12552,12266,13010,12410,179,3850,2500,7960,10,1,7171032,906,63.15,2.89,12,5.05,200.00,4365.00,38200,20230918,-66.94,6920,20240416,82.51,17010,-25.75,20240701,6920,82.51,20240416,38200,-66.94,20230918,6920,82.51,20240416,1.48,N,465770,2500,179 억,,132037,N,N,0,N,00,N
20240709,141311,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12430,-410,5,-3.19,3837958170,307509,54.43,12840,12860,12220,16690,8990,12840,12475.67,1.84,0,-12655,13466,13152,12866,12552,12266,13010,12410,179,3850,2500,7960,10,1,7171032,891,62.15,2.85,12,4.29,200.00,4365.00,38200,20230918,-67.46,6920,20240416,79.62,17010,-26.93,20240701,6920,79.62,20240416,38200,-67.46,20230918,6920,79.62,20240416,1.48,N,465770,2500,179 억,,132037,N,N,0,N,00,N
20240709,131316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12410,-430,5,-3.35,3613675210,289438,51.23,12840,12860,12220,16690,8990,12840,12479.76,1.84,0,-7238,13466,13152,12866,12552,12266,13010,12410,179,3850,2500,7960,10,1,7171032,890,62.05,2.84,12,4.04,200.00,4365.00,38200,20230918,-67.51,6920,20240416,79.34,17010,-27.04,20240701,6920,79.34,20240416,38200,-67.51,20230918,6920,79.34,20240416,1.48,N,465770,2500,179 억,,132037,N,N,0,N,00,N
20240709,121316,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12320,-520,5,-4.05,3381831500,270651,47.91,12840,12860,12220,16690,8990,12840,12489.57,1.84,0,-3375,13466,13152,12866,12552,12266,13010,12410,179,3850,2500,7960,10,1,7171032,883,61.60,2.82,12,3.77,200.00,4365.00,38200,20230918,-67.75,6920,20240416,78.03,17010,-27.57,20240701,6920,78.03,20240416,38200,-67.75,20230918,6920,78.03,20240416,1.48,N,465770,2500,179 억,,132037,N,N,0,N,00,N
20240709,111318,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12300,-540,5,-4.21,2936502770,234392,41.49,12840,12860,12300,16690,8990,12840,12522.30,1.84,0,-3383,13466,13152,12866,12552,12266,13010,12410,179,3850,2500,7960,10,1,7171032,882,61.50,2.82,12,3.27,200.00,4365.00,38200,20230918,-67.80,6920,20240416,77.75,17010,-27.69,20240701,6920,77.75,20240416,38200,-67.80,20230918,6920,77.75,20240416,1.48,N,465770,2500,179 억,,132037,N,N,0,N,00,N
20240709,101312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12410,-430,5,-3.35,2067631730,164210,29.07,12840,12860,12400,16690,8990,12840,12584.66,1.84,0,-3324,13466,13152,12866,12552,12266,13010,12410,179,3850,2500,7960,10,1,7171032,890,62.05,2.84,12,2.29,200.00,4365.00,38200,20230918,-67.51,6920,20240416,79.34,17010,-27.04,20240701,6920,79.34,20240416,38200,-67.51,20230918,6920,79.34,20240416,1.48,N,465770,2500,179 억,,132037,N,N,0,N,00,N
20240709,091309,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12710,-130,5,-1.01,728419340,57198,10.12,12840,12860,12600,16690,8990,12840,12726.46,1.84,0,2279,13466,13152,12866,12552,12266,13010,12410,179,3850,2500,7960,10,1,7171032,911,63.55,2.91,12,0.80,200.00,4365.00,38200,20230918,-66.73,6920,20240416,83.67,17010,-25.28,20240701,6920,83.67,20240416,38200,-66.73,20230918,6920,83.67,20240416,1.48,N,465770,2500,179 억,,132037,N,N,0,N,00,N
20240708,161301,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12840,-910,5,-6.62,7031092130,550121,81.45,13130,13180,12580,17870,9630,13750,12780.44,1.84,0,-876,14876,14312,13926,13362,12976,14120,13170,179,4120,2500,8520,10,1,7171032,921,64.20,2.94,12,7.67,200.00,4365.00,38200,20230918,-66.39,6920,20240416,85.55,17010,-24.51,20240701,6920,85.55,20240416,38200,-66.39,20230918,6920,85.55,20240416,1.59,N,465770,2500,179 억,,131596,N,N,2,N,00,N
20240708,151304,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12770,-980,5,-7.13,6700396550,524280,77.63,13130,13180,12580,17870,9630,13750,12779.91,1.84,0,-5858,14876,14312,13926,13362,12976,14120,13170,179,4120,2500,8520,10,1,7171032,916,63.85,2.93,12,7.31,200.00,4365.00,38200,20230918,-66.57,6920,20240416,84.54,17010,-24.93,20240701,6920,84.54,20240416,38200,-66.57,20230918,6920,84.54,20240416,1.59,N,465770,2500,179 억,,131596,N,N,2,N,00,N
20240708,141306,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12850,-900,5,-6.55,6057713770,473845,70.16,13130,13180,12580,17870,9630,13750,12783.87,1.84,0,-15873,14876,14312,13926,13362,12976,14120,13170,179,4120,2500,8520,10,1,7171032,921,64.25,2.94,12,6.61,200.00,4365.00,38200,20230918,-66.36,6920,20240416,85.69,17010,-24.46,20240701,6920,85.69,20240416,38200,-66.36,20230918,6920,85.69,20240416,1.59,N,465770,2500,179 억,,131596,N,N,2,N,00,N
20240708,131301,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12790,-960,5,-6.98,5629028940,440374,65.20,13130,13180,12580,17870,9630,13750,12782.06,1.84,0,-19784,14876,14312,13926,13362,12976,14120,13170,179,4120,2500,8520,10,1,7171032,917,63.95,2.93,12,6.14,200.00,4365.00,38200,20230918,-66.52,6920,20240416,84.83,17010,-24.81,20240701,6920,84.83,20240416,38200,-66.52,20230918,6920,84.83,20240416,1.59,N,465770,2500,179 억,,131596,N,N,2,N,00,N
20240708,121303,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12650,-1100,5,-8.00,5233736420,409232,60.59,13130,13180,12580,17870,9630,13750,12788.82,1.84,0,-24663,14876,14312,13926,13362,12976,14120,13170,179,4120,2500,8520,10,1,7171032,907,63.25,2.90,12,5.71,200.00,4365.00,38200,20230918,-66.88,6920,20240416,82.80,17010,-25.63,20240701,6920,82.80,20240416,38200,-66.88,20230918,6920,82.80,20240416,1.59,N,465770,2500,179 억,,131596,N,N,2,N,00,N
20240708,111301,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12720,-1030,5,-7.49,4826996630,377144,55.84,13130,13180,12580,17870,9630,13750,12798.44,1.84,0,-21362,14876,14312,13926,13362,12976,14120,13170,179,4120,2500,8520,10,1,7171032,912,63.60,2.91,12,5.26,200.00,4365.00,38200,20230918,-66.70,6920,20240416,83.82,17010,-25.22,20240701,6920,83.82,20240416,38200,-66.70,20230918,6920,83.82,20240416,1.59,N,465770,2500,179 억,,131596,N,N,2,N,00,N
20240708,101300,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12820,-930,5,-6.76,4301898640,335927,49.74,13130,13180,12580,17870,9630,13750,12805.64,1.84,0,-17933,14876,14312,13926,13362,12976,14120,13170,179,4120,2500,8520,10,1,7171032,919,64.10,2.94,12,4.68,200.00,4365.00,38200,20230918,-66.44,6920,20240416,85.26,17010,-24.63,20240701,6920,85.26,20240416,38200,-66.44,20230918,6920,85.26,20240416,1.59,N,465770,2500,179 억,,131596,N,N,2,N,00,N
20240708,091259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,12650,-1100,5,-8.00,2624572170,204013,30.21,13130,13180,12600,17870,9630,13750,12864.09,1.84,0,-4029,14876,14312,13926,13362,12976,14120,13170,179,4120,2500,8520,10,1,7171032,907,63.25,2.90,12,2.84,200.00,4365.00,38200,20230918,-66.88,6920,20240416,82.80,17010,-25.63,20240701,6920,82.80,20240416,38200,-66.88,20230918,6920,82.80,20240416,1.59,N,465770,2500,179 억,,131596,N,N,2,N,00,N
20240705,161253,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13750,-810,5,-5.56,9081018320,644879,57.00,14180,14490,13540,18920,10200,14560,14086.08,1.20,0,41680,15533,15046,14073,13586,12613,15290,13830,179,4360,2500,9020,10,1,7171032,986,68.75,3.15,12,8.99,200.00,4365.00,38200,20230918,-64.01,6920,20240416,98.70,17010,-19.17,20240701,6920,98.70,20240416,38200,-64.01,20230918,6920,98.70,20240416,1.87,N,465770,2500,179 억,,86239,N,N,2,N,00,N
20240705,151258,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13570,-990,5,-6.80,8668756600,614700,54.33,14180,14490,13540,18920,10200,14560,14102.06,1.20,0,42359,15533,15046,14073,13586,12613,15290,13830,179,4360,2500,9020,10,1,7171032,973,67.85,3.11,12,8.57,200.00,4365.00,38200,20230918,-64.48,6920,20240416,96.10,17010,-20.22,20240701,6920,96.10,20240416,38200,-64.48,20230918,6920,96.10,20240416,1.87,N,465770,2500,179 억,,86239,N,N,0,N,00,N
20240705,141300,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13870,-690,5,-4.74,7523407570,531151,46.95,14180,14490,13810,18920,10200,14560,14163.99,1.20,0,35273,15533,15046,14073,13586,12613,15290,13830,179,4360,2500,9020,10,1,7171032,995,69.35,3.18,12,7.41,200.00,4365.00,38200,20230918,-63.69,6920,20240416,100.43,17010,-18.46,20240701,6920,100.43,20240416,38200,-63.69,20230918,6920,100.43,20240416,1.87,N,465770,2500,179 억,,86239,N,N,0,N,00,N
20240705,131257,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14140,-420,5,-2.88,6505577080,458231,40.50,14180,14490,13830,18920,10200,14560,14196.77,1.20,0,58584,15533,15046,14073,13586,12613,15290,13830,179,4360,2500,9020,10,1,7171032,1014,70.70,3.24,12,6.39,200.00,4365.00,38200,20230918,-62.98,6920,20240416,104.34,17010,-16.87,20240701,6920,104.34,20240416,38200,-62.98,20230918,6920,104.34,20240416,1.87,N,465770,2500,179 억,,86239,N,N,0,N,00,N
20240705,121258,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14280,-280,5,-1.92,5898759840,415426,36.72,14180,14490,13830,18920,10200,14560,14198.89,1.20,0,54695,15533,15046,14073,13586,12613,15290,13830,179,4360,2500,9020,10,1,7171032,1024,71.40,3.27,12,5.79,200.00,4365.00,38200,20230918,-62.62,6920,20240416,106.36,17010,-16.05,20240701,6920,106.36,20240416,38200,-62.62,20230918,6920,106.36,20240416,1.87,N,465770,2500,179 억,,86239,N,N,0,N,00,N
20240705,111254,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14340,-220,5,-1.51,5163394190,363998,32.17,14180,14490,13830,18920,10200,14560,14184.73,1.20,0,41615,15533,15046,14073,13586,12613,15290,13830,179,4360,2500,9020,10,1,7171032,1028,71.70,3.29,12,5.08,200.00,4365.00,38200,20230918,-62.46,6920,20240416,107.23,17010,-15.70,20240701,6920,107.23,20240416,38200,-62.46,20230918,6920,107.23,20240416,1.87,N,465770,2500,179 억,,86239,N,N,0,N,00,N
20240705,101254,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14210,-350,5,-2.40,4104103970,289184,25.56,14180,14490,13830,18920,10200,14560,14191.40,1.20,0,31647,15533,15046,14073,13586,12613,15290,13830,179,4360,2500,9020,10,1,7171032,1019,71.05,3.26,12,4.03,200.00,4365.00,38200,20230918,-62.80,6920,20240416,105.35,17010,-16.46,20240701,6920,105.35,20240416,38200,-62.80,20230918,6920,105.35,20240416,1.87,N,465770,2500,179 억,,86239,N,N,0,N,00,N
20240705,091256,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13950,-610,5,-4.19,1579400980,112398,9.94,14180,14210,13830,18920,10200,14560,14049.68,1.20,0,8790,15533,15046,14073,13586,12613,15290,13830,179,4360,2500,9020,10,1,7171032,1000,69.75,3.20,12,1.57,200.00,4365.00,38200,20230918,-63.48,6920,20240416,101.59,17010,-17.99,20240701,6920,101.59,20240416,38200,-63.48,20230918,6920,101.59,20240416,1.87,N,465770,2500,179 억,,86239,N,N,0,N,00,N
20240704,161249,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14560,560,2,4.00,14758424790,1075449,130.75,13470,14560,13100,18200,9800,14000,13716.37,1.51,0,-26922,15493,14746,14313,13566,13133,14530,13350,179,4200,2500,8680,10,1,7171032,1044,72.80,3.34,12,15.00,200.00,4365.00,38200,20230918,-61.88,6920,20240416,110.40,17010,-14.40,20240701,6920,110.40,20240416,38200,-61.88,20230918,6920,110.40,20240416,2.32,N,465770,2500,179 억,,108283,N,N,0,N,00,N
20240704,151254,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14200,200,2,1.43,12847735970,942351,114.57,13470,14350,13100,18200,9800,14000,13633.69,1.51,0,2191,15493,14746,14313,13566,13133,14530,13350,179,4200,2500,8680,10,1,7171032,1018,71.00,3.25,12,13.14,200.00,4365.00,38200,20230918,-62.83,6920,20240416,105.20,17010,-16.52,20240701,6920,105.20,20240416,38200,-62.83,20230918,6920,105.20,20240416,2.32,N,465770,2500,179 억,,108283,N,N,0,N,00,N
20240704,141253,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13470,-530,5,-3.79,7585682980,565459,68.75,13470,13700,13100,18200,9800,14000,13415.06,1.51,0,44407,15493,14746,14313,13566,13133,14530,13350,179,4200,2500,8680,10,1,7171032,966,67.35,3.09,12,7.89,200.00,4365.00,38200,20230918,-64.74,6920,20240416,94.65,17010,-20.81,20240701,6920,94.65,20240416,38200,-64.74,20230918,6920,94.65,20240416,2.32,N,465770,2500,179 억,,108283,N,N,0,N,00,N
20240704,131252,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13450,-550,5,-3.93,6646631140,496144,60.32,13470,13700,13100,18200,9800,14000,13396.54,1.51,0,44783,15493,14746,14313,13566,13133,14530,13350,179,4200,2500,8680,10,1,7171032,965,67.25,3.08,12,6.92,200.00,4365.00,38200,20230918,-64.79,6920,20240416,94.36,17010,-20.93,20240701,6920,94.36,20240416,38200,-64.79,20230918,6920,94.36,20240416,2.32,N,465770,2500,179 억,,108283,N,N,0,N,00,N
20240704,121252,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13290,-710,5,-5.07,5914603780,441548,53.68,13470,13700,13100,18200,9800,14000,13395.11,1.51,0,43629,15493,14746,14313,13566,13133,14530,13350,179,4200,2500,8680,10,1,7171032,953,66.45,3.04,12,6.16,200.00,4365.00,38200,20230918,-65.21,6920,20240416,92.05,17010,-21.87,20240701,6920,92.05,20240416,38200,-65.21,20230918,6920,92.05,20240416,2.32,N,465770,2500,179 억,,108283,N,N,0,N,00,N
20240704,111250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13380,-620,5,-4.43,5498643000,410190,49.87,13470,13700,13100,18200,9800,14000,13405.07,1.51,0,41115,15493,14746,14313,13566,13133,14530,13350,179,4200,2500,8680,10,1,7171032,959,66.90,3.07,12,5.72,200.00,4365.00,38200,20230918,-64.97,6920,20240416,93.35,17010,-21.34,20240701,6920,93.35,20240416,38200,-64.97,20230918,6920,93.35,20240416,2.32,N,465770,2500,179 억,,108283,N,N,0,N,00,N
20240704,101251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13410,-590,5,-4.21,4794176550,357534,43.47,13470,13700,13100,18200,9800,14000,13408.96,1.51,0,49439,15493,14746,14313,13566,13133,14530,13350,179,4200,2500,8680,10,1,7171032,962,67.05,3.07,12,4.99,200.00,4365.00,38200,20230918,-64.90,6920,20240416,93.79,17010,-21.16,20240701,6920,93.79,20240416,38200,-64.90,20230918,6920,93.79,20240416,2.32,N,465770,2500,179 억,,108283,N,N,0,N,00,N
20240704,091253,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,13470,-530,5,-3.79,1709089920,126002,15.32,13470,13700,13460,18200,9800,14000,13563.88,1.51,0,14379,15493,14746,14313,13566,13133,14530,13350,179,4200,2500,8680,10,1,7171032,966,67.35,3.09,12,1.76,200.00,4365.00,38200,20230918,-64.74,6920,20240416,94.65,17010,-20.81,20240701,6920,94.65,20240416,38200,-64.74,20230918,6920,94.65,20240416,2.32,N,465770,2500,179 억,,108283,N,N,0,N,00,N
20240703,161246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14000,-1130,5,-7.47,10795605710,752668,77.95,14820,15060,13880,19660,10600,15130,14344.93,1.21,0,-3036,15916,15522,15006,14612,14096,15720,14810,179,4530,2500,9380,10,1,7171032,1004,70.00,3.21,12,10.50,200.00,4365.00,38200,20230918,-63.35,6920,20240416,102.31,17010,-17.70,20240701,6920,102.31,20240416,38200,-63.35,20230918,6920,102.31,20240416,2.44,N,465770,2500,179 억,,86638,N,N,0,N,00,N
20240703,151249,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14060,-1070,5,-7.07,10303811590,717588,74.32,14820,15060,13880,19660,10600,15130,14358.93,1.21,0,-12997,15916,15522,15006,14612,14096,15720,14810,179,4530,2500,9380,10,1,7171032,1008,70.30,3.22,12,10.01,200.00,4365.00,38200,20230918,-63.19,6920,20240416,103.18,17010,-17.34,20240701,6920,103.18,20240416,38200,-63.19,20230918,6920,103.18,20240416,2.44,N,465770,2500,179 억,,86638,N,N,0,N,00,N
20240703,141250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14000,-1130,5,-7.47,9453361310,657043,68.05,14820,15060,13880,19660,10600,15130,14387.71,1.21,0,-23034,15916,15522,15006,14612,14096,15720,14810,179,4530,2500,9380,10,1,7171032,1004,70.00,3.21,12,9.16,200.00,4365.00,38200,20230918,-63.35,6920,20240416,102.31,17010,-17.70,20240701,6920,102.31,20240416,38200,-63.35,20230918,6920,102.31,20240416,2.44,N,465770,2500,179 억,,86638,N,N,0,N,00,N
20240703,131249,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14000,-1130,5,-7.47,8978423370,623115,64.53,14820,15060,13880,19660,10600,15130,14408.91,1.21,0,-24248,15916,15522,15006,14612,14096,15720,14810,179,4530,2500,9380,10,1,7171032,1004,70.00,3.21,12,8.69,200.00,4365.00,38200,20230918,-63.35,6920,20240416,102.31,17010,-17.70,20240701,6920,102.31,20240416,38200,-63.35,20230918,6920,102.31,20240416,2.44,N,465770,2500,179 억,,86638,N,N,0,N,00,N
20240703,121248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14010,-1120,5,-7.40,8458579920,585903,60.68,14820,15060,13880,19660,10600,15130,14436.80,1.21,0,-29885,15916,15522,15006,14612,14096,15720,14810,179,4530,2500,9380,10,1,7171032,1005,70.05,3.21,12,8.17,200.00,4365.00,38200,20230918,-63.32,6920,20240416,102.46,17010,-17.64,20240701,6920,102.46,20240416,38200,-63.32,20230918,6920,102.46,20240416,2.44,N,465770,2500,179 억,,86638,N,N,0,N,00,N
20240703,111250,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14090,-1040,5,-6.87,7409656100,510968,52.92,14820,15060,14010,19660,10600,15130,14501.19,1.21,0,-36408,15916,15522,15006,14612,14096,15720,14810,179,4530,2500,9380,10,1,7171032,1010,70.45,3.23,12,7.13,200.00,4365.00,38200,20230918,-63.12,6920,20240416,103.61,17010,-17.17,20240701,6920,103.61,20240416,38200,-63.12,20230918,6920,103.61,20240416,2.44,N,465770,2500,179 억,,86638,N,N,0,N,00,N
20240703,101251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14070,-1060,5,-7.01,6323785590,434042,44.95,14820,15060,14010,19660,10600,15130,14569.50,1.21,0,-35874,15916,15522,15006,14612,14096,15720,14810,179,4530,2500,9380,10,1,7171032,1009,70.35,3.22,12,6.05,200.00,4365.00,38200,20230918,-63.17,6920,20240416,103.32,17010,-17.28,20240701,6920,103.32,20240416,38200,-63.17,20230918,6920,103.32,20240416,2.44,N,465770,2500,179 억,,86638,N,N,0,N,00,N
20240703,091247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14710,-420,5,-2.78,1723198040,116201,12.03,14820,15060,14700,19660,10600,15130,14829.41,1.21,0,-11161,15916,15522,15006,14612,14096,15720,14810,179,4530,2500,9380,10,1,7171032,1055,73.55,3.37,12,1.62,200.00,4365.00,38200,20230918,-61.49,6920,20240416,112.57,17010,-13.52,20240701,6920,112.57,20240416,38200,-61.49,20230918,6920,112.57,20240416,2.44,N,465770,2500,179 억,,86638,N,N,0,N,00,N
20240702,161243,54,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15130,-70,5,-0.46,13793509900,926822,11.48,14640,15400,14490,19760,10640,15200,14880.71,1.04,0,47637,17713,16456,15753,14496,13793,16105,14145,179,4560,2500,9420,10,1,7171032,1085,75.65,3.47,12,12.92,200.00,4365.00,38200,20230918,-60.39,6920,20240416,118.64,17010,-11.05,20240701,6920,118.64,20240416,38200,-60.39,20230918,6920,118.64,20240416,2.01,N,465770,2500,179 억,,74243,N,N,0,N,01,N
20240702,151245,54,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15000,-200,5,-1.32,12719644560,855458,10.59,14640,15400,14490,19760,10640,15200,14868.34,1.04,0,62971,17713,16456,15753,14496,13793,16105,14145,179,4560,2500,9420,10,1,7171032,1076,75.00,3.44,12,11.93,200.00,4365.00,38200,20230918,-60.73,6920,20240416,116.76,17010,-11.82,20240701,6920,116.76,20240416,38200,-60.73,20230918,6920,116.76,20240416,2.01,N,465770,2500,179 억,,74243,N,N,0,N,01,N
20240702,141246,54,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14720,-480,5,-3.16,10673984740,719000,8.90,14640,15400,14490,19760,10640,15200,14844.99,1.04,0,54202,17713,16456,15753,14496,13793,16105,14145,179,4560,2500,9420,10,1,7171032,1056,73.60,3.37,12,10.03,200.00,4365.00,38200,20230918,-61.47,6920,20240416,112.72,17010,-13.46,20240701,6920,112.72,20240416,38200,-61.47,20230918,6920,112.72,20240416,2.01,N,465770,2500,179 억,,74243,N,N,0,N,01,N
20240702,131246,54,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14850,-350,5,-2.30,10188552900,685971,8.49,14640,15400,14490,19760,10640,15200,14852.12,1.04,0,51730,17713,16456,15753,14496,13793,16105,14145,179,4560,2500,9420,10,1,7171032,1065,74.25,3.40,12,9.57,200.00,4365.00,38200,20230918,-61.13,6920,20240416,114.60,17010,-12.70,20240701,6920,114.60,20240416,38200,-61.13,20230918,6920,114.60,20240416,2.01,N,465770,2500,179 억,,74243,N,N,0,N,01,N
20240702,121246,54,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14760,-440,5,-2.89,9384230490,631936,7.82,14640,15400,14490,19760,10640,15200,14849.29,1.04,0,50134,17713,16456,15753,14496,13793,16105,14145,179,4560,2500,9420,10,1,7171032,1058,73.80,3.38,12,8.81,200.00,4365.00,38200,20230918,-61.36,6920,20240416,113.29,17010,-13.23,20240701,6920,113.29,20240416,38200,-61.36,20230918,6920,113.29,20240416,2.01,N,465770,2500,179 억,,74243,N,N,0,N,01,N
20240702,111245,54,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14560,-640,5,-4.21,8618057760,580253,7.18,14640,15400,14490,19760,10640,15200,14851.50,1.04,0,35048,17713,16456,15753,14496,13793,16105,14145,179,4560,2500,9420,10,1,7171032,1044,72.80,3.34,12,8.09,200.00,4365.00,38200,20230918,-61.88,6920,20240416,110.40,17010,-14.40,20240701,6920,110.40,20240416,38200,-61.88,20230918,6920,110.40,20240416,2.01,N,465770,2500,179 억,,74243,N,N,0,N,01,N
20240702,101244,54,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,14670,-530,5,-3.49,6650258140,445565,5.52,14640,15400,14620,19760,10640,15200,14924.69,1.04,0,73633,17713,16456,15753,14496,13793,16105,14145,179,4560,2500,9420,10,1,7171032,1052,73.35,3.36,12,6.21,200.00,4365.00,38200,20230918,-61.60,6920,20240416,111.99,17010,-13.76,20240701,6920,111.99,20240416,38200,-61.60,20230918,6920,111.99,20240416,2.01,N,465770,2500,179 억,,74243,N,N,0,N,01,N
20240702,091245,54,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15020,-180,5,-1.18,3107211190,208743,2.58,14640,15400,14620,19760,10640,15200,14883.48,1.04,0,55493,17713,16456,15753,14496,13793,16105,14145,179,4560,2500,9420,10,1,7171032,1077,75.10,3.44,12,2.91,200.00,4365.00,38200,20230918,-60.68,6920,20240416,117.05,17010,-11.70,20240701,6920,117.05,20240416,38200,-60.68,20230918,6920,117.05,20240416,2.01,N,465770,2500,179 억,,74243,N,N,0,N,01,N
20240701,161240,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15200,210,2,1.40,129866128290,8002460,56.40,15400,17010,15050,19480,10500,14990,16229.56,1.56,0,-46667,17650,16320,15370,14040,13090,16985,14705,179,4490,2500,9290,10,1,7171032,1090,76.00,3.48,12,111.59,200.00,4365.00,38200,20230918,-60.21,6920,20240416,119.65,17010,-10.64,20240701,6920,119.65,20240416,38200,-60.21,20230918,6920,119.65,20240416,2.78,N,465770,2500,179 억,,112083,N,N,0,N,00,N
20240701,151243,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15380,390,2,2.60,128574775790,7917790,55.80,15400,17010,15050,19480,10500,14990,16238.72,1.56,0,-42737,17650,16320,15370,14040,13090,16985,14705,179,4490,2500,9290,10,1,7171032,1103,76.90,3.52,12,110.41,200.00,4365.00,38200,20230918,-59.74,6920,20240416,122.25,17010,-9.58,20240701,6920,122.25,20240416,38200,-59.74,20230918,6920,122.25,20240416,2.78,N,465770,2500,179 억,,112083,N,N,0,N,00,N
20240701,141241,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15450,460,2,3.07,125633355810,7726762,54.46,15400,17010,15050,19480,10500,14990,16259.51,1.56,0,-66252,17650,16320,15370,14040,13090,16985,14705,179,4490,2500,9290,10,1,7171032,1108,77.25,3.54,12,107.75,200.00,4365.00,38200,20230918,-59.55,6920,20240416,123.27,17010,-9.17,20240701,6920,123.27,20240416,38200,-59.55,20230918,6920,123.27,20240416,2.78,N,465770,2500,179 억,,112083,N,N,0,N,00,N
20240701,131241,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,16120,1130,2,7.54,117243383180,7194923,50.71,15400,17010,15050,19480,10500,14990,16295.29,1.56,0,-67113,17650,16320,15370,14040,13090,16985,14705,179,4490,2500,9290,10,1,7171032,1156,80.60,3.69,12,100.33,200.00,4365.00,38200,20230918,-57.80,6920,20240416,132.95,17010,-5.23,20240701,6920,132.95,20240416,38200,-57.80,20230918,6920,132.95,20240416,2.78,N,465770,2500,179 억,,112083,N,N,0,N,00,N
20240701,121244,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15110,120,2,0.80,94360595290,5748922,40.52,15400,17010,15100,19480,10500,14990,16413.62,1.56,0,-50862,17650,16320,15370,14040,13090,16985,14705,179,4490,2500,9290,10,1,7171032,1084,75.55,3.46,12,80.17,200.00,4365.00,38200,20230918,-60.45,6920,20240416,118.35,17010,-11.17,20240701,6920,118.35,20240416,38200,-60.45,20230918,6920,118.35,20240416,2.78,N,465770,2500,179 억,,112083,N,N,0,N,00,N
20240701,111238,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15370,380,2,2.54,91358709360,5552532,39.13,15400,17010,15360,19480,10500,14990,16453.52,1.56,0,-38589,17650,16320,15370,14040,13090,16985,14705,179,4490,2500,9290,10,1,7171032,1102,76.85,3.52,12,77.43,200.00,4365.00,38200,20230918,-59.76,6920,20240416,122.11,17010,-9.64,20240701,6920,122.11,20240416,38200,-59.76,20230918,6920,122.11,20240416,2.78,N,465770,2500,179 억,,112083,N,N,0,N,00,N
20240701,101237,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,15880,890,2,5.94,84637301150,5121298,36.09,15400,17010,15400,19480,10500,14990,16526.53,1.56,0,-54844,17650,16320,15370,14040,13090,16985,14705,179,4490,2500,9290,10,1,7171032,1139,79.40,3.64,12,71.42,200.00,4365.00,38200,20230918,-58.43,6920,20240416,129.48,17010,-6.64,20240701,6920,129.48,20240416,38200,-58.43,20230918,6920,129.48,20240416,2.78,N,465770,2500,179 억,,112083,N,N,0,N,00,N
20240701,091234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,16590,1600,2,10.67,42267860440,2553060,17.99,15400,16990,15400,19480,10500,14990,16555.77,1.56,0,-46588,17650,16320,15370,14040,13090,16985,14705,179,4490,2500,9290,10,1,7171032,1190,82.95,3.80,12,35.60,200.00,4365.00,38200,20230918,-56.57,6920,20240416,139.74,16990,-2.35,20240701,6920,139.74,20240416,38200,-56.57,20230918,6920,139.74,20240416,2.78,N,465770,2500,179 억,,112083,N,N,0,N,00,N