KissMeData/091810/price/prices-20230701.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
20230731,160715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,0,3,0.00,2465220055,955566,55.93,2625,2625,2550,3380,1820,2600,2579.80,6.23,45388,50588,2670,2635,2580,2545,2490,2652,2562,1004,780,500,1870,5,1,200771551,5220,-3.93,8.25,12,0.48,-661.00,315.00,3800,20230420,-31.58,1510,20221013,72.19,3800,-31.58,20230420,2210,17.65,20230102,3800,-31.58,20230420,1510,72.19,20221013,0.00,N,091810,500,1003 억,,6255173,N,N,61,N,00,N
20230731,150716,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-10,5,-0.38,2358585060,914498,53.52,2625,2625,2550,3380,1820,2600,2579.10,6.22,33314,30698,2670,2635,2580,2545,2490,2652,2562,1004,780,500,1870,5,1,200771551,5200,-3.92,8.22,12,0.46,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,6243099,N,N,559,N,00,N
20230731,140719,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-20,5,-0.77,2042648210,791998,46.35,2625,2625,2550,3380,1820,2600,2579.11,6.19,4241,3665,2670,2635,2580,2545,2490,2652,2562,1004,780,500,1870,5,1,200771551,5180,-3.90,8.19,12,0.39,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,6214026,N,N,559,N,00,N
20230731,130718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,-10,5,-0.38,1686314905,654281,38.29,2625,2625,2550,3380,1820,2600,2577.36,6.16,-27193,-28081,2670,2635,2580,2545,2490,2652,2562,1004,780,500,1870,5,1,200771551,5200,-3.92,8.22,12,0.33,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,6182592,N,N,559,N,00,N
20230731,120724,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,-15,5,-0.58,1428823130,554899,32.48,2625,2625,2550,3380,1820,2600,2574.92,6.13,-62378,-63799,2670,2635,2580,2545,2490,2652,2562,1004,780,500,1870,5,1,200771551,5190,-3.91,8.21,12,0.28,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,6147407,N,N,559,N,00,N
20230731,110728,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,-5,5,-0.19,1125437830,437202,25.59,2625,2625,2550,3380,1820,2600,2574.18,6.13,-58390,-59640,2670,2635,2580,2545,2490,2652,2562,1004,780,500,1870,5,1,200771551,5210,-3.93,8.24,12,0.22,-661.00,315.00,3800,20230420,-31.71,1510,20221013,71.85,3800,-31.71,20230420,2210,17.42,20230102,3800,-31.71,20230420,1510,71.85,20221013,0.00,N,091810,500,1003 억,,6151395,N,N,559,N,00,N
20230731,100723,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2580,-20,5,-0.77,801771055,311903,18.26,2625,2625,2550,3380,1820,2600,2570.58,6.13,-54142,-54309,2670,2635,2580,2545,2490,2652,2562,1004,780,500,1870,5,1,200771551,5180,-3.90,8.19,12,0.16,-661.00,315.00,3800,20230420,-32.11,1510,20221013,70.86,3800,-32.11,20230420,2210,16.74,20230102,3800,-32.11,20230420,1510,70.86,20221013,0.00,N,091810,500,1003 억,,6155643,N,N,559,N,00,N
20230731,090717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2610,10,2,0.38,18230015,6951,0.41,2625,2625,2610,3380,1820,2600,2622.65,6.18,-11856,-11877,2670,2635,2580,2545,2490,2652,2562,1004,780,500,1870,5,1,200771551,5240,-3.95,8.29,12,0.00,-661.00,315.00,3800,20230420,-31.32,1510,20221013,72.85,3800,-31.32,20230420,2210,18.10,20230102,3800,-31.32,20230420,1510,72.85,20221013,0.00,N,091810,500,1003 억,,6197929,N,N,559,N,00,N
20230728,160718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2600,15,2,0.58,4333056560,1691784,51.40,2590,2615,2525,3360,1810,2585,2561.23,6.19,199645,-48786,2721,2652,2581,2512,2441,2655,2515,1004,775,500,1860,5,1,200771551,5220,-3.93,8.25,12,0.84,-661.00,315.00,3800,20230420,-31.58,1510,20221013,72.19,3800,-31.58,20230420,2210,17.65,20230102,3800,-31.58,20230420,1510,72.19,20221013,0.00,N,091810,500,1003 억,,6209785,N,N,559,N,00,N
20230728,150718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2590,5,2,0.19,4077110920,1593207,48.41,2590,2615,2525,3360,1810,2585,2559.06,6.23,242165,-33238,2721,2652,2581,2512,2441,2655,2515,1004,775,500,1860,5,1,200771551,5200,-3.92,8.22,12,0.79,-661.00,315.00,3800,20230420,-31.84,1510,20221013,71.52,3800,-31.84,20230420,2210,17.19,20230102,3800,-31.84,20230420,1510,71.52,20221013,0.00,N,091810,500,1003 억,,6252305,N,N,5981,N,00,N
20230728,140715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-25,5,-0.97,3432013060,1342441,40.79,2590,2615,2525,3360,1810,2585,2556.55,6.26,272925,-29942,2721,2652,2581,2512,2441,2655,2515,1004,775,500,1860,5,1,200771551,5140,-3.87,8.13,12,0.67,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,6283065,N,N,5981,N,00,N
20230728,130718,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2555,-30,5,-1.16,2839828325,1110607,33.74,2590,2615,2525,3360,1810,2585,2557.01,6.21,226337,-59766,2721,2652,2581,2512,2441,2655,2515,1004,775,500,1860,5,1,200771551,5130,-3.87,8.11,12,0.55,-661.00,315.00,3800,20230420,-32.76,1510,20221013,69.21,3800,-32.76,20230420,2210,15.61,20230102,3800,-32.76,20230420,1510,69.21,20221013,0.00,N,091810,500,1003 억,,6236477,N,N,5981,N,00,N
20230728,120715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2570,-15,5,-0.58,2446062655,957010,29.08,2590,2615,2525,3360,1810,2585,2555.94,6.23,243707,-40765,2721,2652,2581,2512,2441,2655,2515,1004,775,500,1860,5,1,200771551,5160,-3.89,8.16,12,0.48,-661.00,315.00,3800,20230420,-32.37,1510,20221013,70.20,3800,-32.37,20230420,2210,16.29,20230102,3800,-32.37,20230420,1510,70.20,20221013,0.00,N,091810,500,1003 억,,6253847,N,N,5981,N,00,N
20230728,110722,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2550,-35,5,-1.35,1269125390,494815,15.03,2590,2615,2525,3360,1810,2585,2564.85,5.98,-5406,-9116,2721,2652,2581,2512,2441,2655,2515,1004,775,500,1860,5,1,200771551,5120,-3.86,8.10,12,0.25,-661.00,315.00,3800,20230420,-32.89,1510,20221013,68.87,3800,-32.89,20230420,2210,15.38,20230102,3800,-32.89,20230420,1510,68.87,20221013,0.00,N,091810,500,1003 억,,6004734,N,N,5981,N,00,N
20230728,100713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2595,10,2,0.39,773728705,302928,9.20,2590,2600,2525,3360,1810,2585,2554.17,6.01,23761,20639,2721,2652,2581,2512,2441,2655,2515,1004,775,500,1860,5,1,200771551,5210,-3.93,8.24,12,0.15,-661.00,315.00,3800,20230420,-31.71,1510,20221013,71.85,3800,-31.71,20230420,2210,17.42,20230102,3800,-31.71,20230420,1510,71.85,20221013,0.00,N,091810,500,1003 억,,6033901,N,N,5981,N,00,N
20230728,090721,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2535,-50,5,-1.93,254536575,99431,3.02,2590,2590,2530,3360,1810,2585,2559.93,5.95,-39877,-39727,2721,2652,2581,2512,2441,2655,2515,1004,775,500,1860,5,1,200771551,5090,-3.84,8.05,12,0.05,-661.00,315.00,3800,20230420,-33.29,1510,20221013,67.88,3800,-33.29,20230420,2210,14.71,20230102,3800,-33.29,20230420,1510,67.88,20221013,0.00,N,091810,500,1003 억,,5970263,N,N,5981,N,00,N
20230727,160714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,65,2,2.58,8428131625,3284486,115.75,2585,2650,2510,3275,1765,2520,2566.03,5.99,777389,841498,2770,2645,2570,2445,2370,2607,2407,1004,755,500,1810,5,1,200771551,5190,-3.91,8.21,12,1.64,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,6010140,N,N,5981,N,00,N
20230727,150715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2565,45,2,1.79,8069442640,3145021,110.84,2585,2650,2510,3275,1765,2520,2565.78,6.06,851486,912977,2770,2645,2570,2445,2370,2607,2407,1004,755,500,1810,5,1,200771551,5150,-3.88,8.14,12,1.57,-661.00,315.00,3800,20230420,-32.50,1510,20221013,69.87,3800,-32.50,20230420,2210,16.06,20230102,3800,-32.50,20230420,1510,69.87,20221013,0.00,N,091810,500,1003 억,,6084237,N,N,0,N,00,N
20230727,140711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2530,10,2,0.40,6870535435,2673341,94.22,2585,2650,2510,3275,1765,2520,2570.02,5.90,687389,729702,2770,2645,2570,2445,2370,2607,2407,1004,755,500,1810,5,1,200771551,5080,-3.83,8.03,12,1.33,-661.00,315.00,3800,20230420,-33.42,1510,20221013,67.55,3800,-33.42,20230420,2210,14.48,20230102,3800,-33.42,20230420,1510,67.55,20221013,0.00,N,091810,500,1003 억,,5920140,N,N,0,N,00,N
20230727,130710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2545,25,2,0.99,5607189700,2173257,76.59,2585,2650,2520,3275,1765,2520,2580.09,5.82,613292,647619,2770,2645,2570,2445,2370,2607,2407,1004,755,500,1810,5,1,200771551,5110,-3.85,8.08,12,1.08,-661.00,315.00,3800,20230420,-33.03,1510,20221013,68.54,3800,-33.03,20230420,2210,15.16,20230102,3800,-33.03,20230420,1510,68.54,20221013,0.00,N,091810,500,1003 억,,5846043,N,N,0,N,00,N
20230727,120713,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,40,2,1.59,4899519030,1895422,66.80,2585,2650,2520,3275,1765,2520,2584.92,5.76,548470,569365,2770,2645,2570,2445,2370,2607,2407,1004,755,500,1810,5,1,200771551,5140,-3.87,8.13,12,0.94,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,5781221,N,N,0,N,00,N
20230727,110715,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2555,35,2,1.39,3782681700,1456673,51.34,2585,2650,2555,3275,1765,2520,2596.80,5.65,438825,449015,2770,2645,2570,2445,2370,2607,2407,1004,755,500,1810,5,1,200771551,5130,-3.87,8.11,12,0.73,-661.00,315.00,3800,20230420,-32.76,1510,20221013,69.21,3800,-32.76,20230420,2210,15.61,20230102,3800,-32.76,20230420,1510,69.21,20221013,0.00,N,091810,500,1003 억,,5671576,N,N,0,N,00,N
20230727,100712,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2585,65,2,2.58,2413337060,927768,32.70,2585,2650,2565,3275,1765,2520,2601.23,5.51,298077,294268,2770,2645,2570,2445,2370,2607,2407,1004,755,500,1810,5,1,200771551,5190,-3.91,8.21,12,0.46,-661.00,315.00,3800,20230420,-31.97,1510,20221013,71.19,3800,-31.97,20230420,2210,16.97,20230102,3800,-31.97,20230420,1510,71.19,20221013,0.00,N,091810,500,1003 억,,5530828,N,N,0,N,00,N
20230727,090710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2625,105,2,4.17,345140915,132554,4.67,2585,2640,2565,3275,1765,2520,2603.78,5.22,4977,2381,2770,2645,2570,2445,2370,2607,2407,1004,755,500,1810,5,1,200771551,5270,-3.97,8.33,12,0.07,-661.00,315.00,3800,20230420,-30.92,1510,20221013,73.84,3800,-30.92,20230420,2210,18.78,20230102,3800,-30.92,20230420,1510,73.84,20221013,0.00,N,091810,500,1003 억,,5237728,N,N,0,N,00,N
20230726,160711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2520,-115,5,-4.36,7228828710,2833721,44.70,2650,2695,2495,3425,1845,2635,2551.04,5.21,346775,354294,2928,2781,2688,2541,2448,2735,2495,1004,790,500,1890,5,1,200771551,5059,-3.81,8.00,12,1.41,-661.00,315.00,3800,20230420,-33.68,1510,20221013,66.89,3800,-33.68,20230420,2210,14.03,20230102,3800,-33.68,20230420,1510,66.89,20221013,0.00,N,091810,500,1003 억,,5232751,N,N,413,N,00,N
20230726,150714,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-125,5,-4.74,6916713015,2709355,42.74,2650,2695,2495,3425,1845,2635,2552.90,5.22,354817,362199,2928,2781,2688,2541,2448,2735,2495,1004,790,500,1890,5,1,200771551,5039,-3.80,7.97,12,1.35,-661.00,315.00,3800,20230420,-33.95,1510,20221013,66.23,3800,-33.95,20230420,2210,13.57,20230102,3800,-33.95,20230420,1510,66.23,20221013,0.00,N,091810,500,1003 억,,5240793,N,N,413,N,00,N
20230726,140709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2510,-125,5,-4.74,6139010085,2399789,37.86,2650,2695,2495,3425,1845,2635,2558.15,5.13,261785,268946,2928,2781,2688,2541,2448,2735,2495,1004,790,500,1890,5,1,200771551,5039,-3.80,7.97,12,1.20,-661.00,315.00,3800,20230420,-33.95,1510,20221013,66.23,3800,-33.95,20230420,2210,13.57,20230102,3800,-33.95,20230420,1510,66.23,20221013,0.00,N,091810,500,1003 억,,5147761,N,N,413,N,00,N
20230726,130708,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2500,-135,5,-5.12,5367989230,2092552,33.01,2650,2695,2495,3425,1845,2635,2565.28,5.07,198845,204158,2928,2781,2688,2541,2448,2735,2495,1004,790,500,1890,5,1,200771551,5019,-3.78,7.94,12,1.04,-661.00,315.00,3800,20230420,-34.21,1510,20221013,65.56,3800,-34.21,20230420,2210,13.12,20230102,3800,-34.21,20230420,1510,65.56,20221013,0.00,N,091810,500,1003 억,,5084821,N,N,413,N,00,N
20230726,120709,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2540,-95,5,-3.61,4147122565,1606991,25.35,2650,2695,2520,3425,1845,2635,2580.68,5.08,214161,213612,2928,2781,2688,2541,2448,2735,2495,1004,790,500,1890,5,1,200771551,5100,-3.84,8.06,12,0.80,-661.00,315.00,3800,20230420,-33.16,1510,20221013,68.21,3800,-33.16,20230420,2210,14.93,20230102,3800,-33.16,20230420,1510,68.21,20221013,0.00,N,091810,500,1003 억,,5100137,N,N,413,N,00,N
20230726,110704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2560,-75,5,-2.85,3525126440,1363061,21.50,2650,2695,2520,3425,1845,2635,2586.18,5.05,182002,181156,2928,2781,2688,2541,2448,2735,2495,1004,790,500,1890,5,1,200771551,5140,-3.87,8.13,12,0.68,-661.00,315.00,3800,20230420,-32.63,1510,20221013,69.54,3800,-32.63,20230420,2210,15.84,20230102,3800,-32.63,20230420,1510,69.54,20221013,0.00,N,091810,500,1003 억,,5067978,N,N,413,N,00,N
20230726,100711,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2540,-95,5,-3.61,2462850280,945658,14.92,2650,2695,2535,3425,1845,2635,2604.38,4.95,79452,79536,2928,2781,2688,2541,2448,2735,2495,1004,790,500,1890,5,1,200771551,5100,-3.84,8.06,12,0.47,-661.00,315.00,3800,20230420,-33.16,1510,20221013,68.21,3800,-33.16,20230420,2210,14.93,20230102,3800,-33.16,20230420,1510,68.21,20221013,0.00,N,091810,500,1003 억,,4965428,N,N,413,N,00,N
20230726,090705,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2655,20,2,0.76,497698550,186358,2.94,2650,2695,2645,3425,1845,2635,2670.66,4.92,47420,36210,2928,2781,2688,2541,2448,2735,2495,1004,790,500,1890,5,1,200771551,5330,-4.02,8.43,12,0.09,-661.00,315.00,3800,20230420,-30.13,1510,20221013,75.83,3800,-30.13,20230420,2210,20.14,20230102,3800,-30.13,20230420,1510,75.83,20221013,0.00,N,091810,500,1003 억,,4933396,N,N,413,N,00,N
20230725,160704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2635,-355,5,-11.87,16880796765,6285543,473.16,2770,2835,2595,3885,2095,2990,2685.61,4.87,-49623,-41350,3143,3066,3018,2941,2893,3042,2917,1004,895,500,2150,5,1,200771551,5290,-3.99,8.37,12,3.13,-661.00,315.00,3800,20230420,-30.66,1510,20221013,74.50,3800,-30.66,20230420,2210,19.23,20230102,3800,-30.66,20230420,1510,74.50,20221013,0.00,N,091810,500,1003 억,,4885976,N,N,413,N,00,N
20230725,150658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2665,-325,5,-10.87,16262207845,6051663,455.56,2770,2835,2595,3885,2095,2990,2687.18,4.90,-19599,-11609,3143,3066,3018,2941,2893,3042,2917,1004,895,500,2150,5,1,200771551,5351,-4.03,8.46,12,3.01,-661.00,315.00,3800,20230420,-29.87,1510,20221013,76.49,3800,-29.87,20230420,2210,20.59,20230102,3800,-29.87,20230420,1510,76.49,20221013,0.00,N,091810,500,1003 억,,4916000,N,N,7388,N,00,N
20230725,140657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2640,-350,5,-11.71,14742290060,5475010,412.15,2770,2835,2595,3885,2095,2990,2692.59,4.89,-25988,-17635,3143,3066,3018,2941,2893,3042,2917,1004,895,500,2150,5,1,200771551,5300,-3.99,8.38,12,2.73,-661.00,315.00,3800,20230420,-30.53,1510,20221013,74.83,3800,-30.53,20230420,2210,19.46,20230102,3800,-30.53,20230420,1510,74.83,20221013,0.00,N,091810,500,1003 억,,4909611,N,N,7388,N,00,N
20230725,130704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2670,-320,5,-10.70,13398179030,4969314,374.08,2770,2835,2595,3885,2095,2990,2696.12,4.82,-93934,-81103,3143,3066,3018,2941,2893,3042,2917,1004,895,500,2150,5,1,200771551,5361,-4.04,8.48,12,2.48,-661.00,315.00,3800,20230420,-29.74,1510,20221013,76.82,3800,-29.74,20230420,2210,20.81,20230102,3800,-29.74,20230420,1510,76.82,20221013,0.00,N,091810,500,1003 억,,4841665,N,N,7388,N,00,N
20230725,120704,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2630,-360,5,-12.04,12361652275,4580613,344.82,2770,2835,2595,3885,2095,2990,2698.62,4.78,-133438,-118778,3143,3066,3018,2941,2893,3042,2917,1004,895,500,2150,5,1,200771551,5280,-3.98,8.35,12,2.28,-661.00,315.00,3800,20230420,-30.79,1510,20221013,74.17,3800,-30.79,20230420,2210,19.00,20230102,3800,-30.79,20230420,1510,74.17,20221013,0.00,N,091810,500,1003 억,,4802161,N,N,7388,N,00,N
20230725,110702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2675,-315,5,-10.54,9447263530,3473120,261.45,2770,2835,2640,3885,2095,2990,2720.02,4.67,-245062,-229950,3143,3066,3018,2941,2893,3042,2917,1004,895,500,2150,5,1,200771551,5371,-4.05,8.49,12,1.73,-661.00,315.00,3800,20230420,-29.61,1510,20221013,77.15,3800,-29.61,20230420,2210,21.04,20230102,3800,-29.61,20230420,1510,77.15,20221013,0.00,N,091810,500,1003 억,,4690537,N,N,7388,N,00,N
20230725,100701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2740,-250,5,-8.36,6690509720,2452046,184.59,2770,2835,2640,3885,2095,2990,2728.43,4.73,-191747,-175452,3143,3066,3018,2941,2893,3042,2917,1004,895,500,2150,5,1,200771551,5501,-4.15,8.70,12,1.22,-661.00,315.00,3800,20230420,-27.89,1510,20221013,81.46,3800,-27.89,20230420,2210,23.98,20230102,3800,-27.89,20230420,1510,81.46,20221013,0.00,N,091810,500,1003 억,,4743852,N,N,7388,N,00,N
20230725,090701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2735,-255,5,-8.53,2711632295,994132,74.84,2770,2835,2640,3885,2095,2990,2727.35,4.97,49642,71119,3143,3066,3018,2941,2893,3042,2917,1004,895,500,2150,5,1,200771551,5491,-4.14,8.68,12,0.50,-661.00,315.00,3800,20230420,-28.03,1510,20221013,81.13,3800,-28.03,20230420,2210,23.76,20230102,3800,-28.03,20230420,1510,81.13,20221013,0.00,N,091810,500,1003 억,,4985241,N,N,7388,N,00,N
20230724,160703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2990,-70,5,-2.29,3561268230,1189321,204.55,3095,3095,2970,3975,2145,3060,2994.45,4.95,-179313,-187933,3183,3121,3073,3011,2963,3097,2987,1004,915,500,2200,5,1,200771551,6003,-4.52,9.49,12,0.59,-661.00,315.00,3800,20230420,-21.32,1510,20221013,98.01,3800,-21.32,20230420,2210,35.29,20230102,3800,-21.32,20230420,1510,98.01,20221013,0.00,N,091810,500,1003 억,,4963199,N,N,7388,N,00,N
20230724,150659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2985,-75,5,-2.45,2989457485,997422,171.55,3095,3095,2980,3975,2145,3060,2997.18,4.96,-164707,-169225,3183,3121,3073,3011,2963,3097,2987,1004,915,500,2200,5,1,200771551,5993,-4.52,9.48,12,0.50,-661.00,315.00,3800,20230420,-21.45,1510,20221013,97.68,3800,-21.45,20230420,2210,35.07,20230102,3800,-21.45,20230420,1510,97.68,20221013,0.00,N,091810,500,1003 억,,4977805,N,N,152,N,00,N
20230724,140657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2985,-75,5,-2.45,2436163020,812064,139.67,3095,3095,2985,3975,2145,3060,2999.96,5.00,-127305,-125502,3183,3121,3073,3011,2963,3097,2987,1004,915,500,2200,5,1,200771551,5993,-4.52,9.48,12,0.40,-661.00,315.00,3800,20230420,-21.45,1510,20221013,97.68,3800,-21.45,20230420,2210,35.07,20230102,3800,-21.45,20230420,1510,97.68,20221013,0.00,N,091810,500,1003 억,,5015207,N,N,152,N,00,N
20230724,130659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-65,5,-2.12,1966378350,654974,112.65,3095,3095,2990,3975,2145,3060,3002.22,5.01,-112191,-110690,3183,3121,3073,3011,2963,3097,2987,1004,915,500,2200,5,1,200771551,6013,-4.53,9.51,12,0.33,-661.00,315.00,3800,20230420,-21.18,1510,20221013,98.34,3800,-21.18,20230420,2210,35.52,20230102,3800,-21.18,20230420,1510,98.34,20221013,0.00,N,091810,500,1003 억,,5030321,N,N,152,N,00,N
20230724,120659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-60,5,-1.96,1663196960,553679,95.23,3095,3095,2990,3975,2145,3060,3003.90,5.02,-106707,-105479,3183,3121,3073,3011,2963,3097,2987,1004,915,500,2200,5,1,200771551,6023,-4.54,9.52,12,0.28,-661.00,315.00,3800,20230420,-21.05,1510,20221013,98.68,3800,-21.05,20230420,2210,35.75,20230102,3800,-21.05,20230420,1510,98.68,20221013,0.00,N,091810,500,1003 억,,5035805,N,N,152,N,00,N
20230724,110702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-60,5,-1.96,1221539445,406288,69.88,3095,3095,2990,3975,2145,3060,3006.58,5.04,-83999,-83624,3183,3121,3073,3011,2963,3097,2987,1004,915,500,2200,5,1,200771551,6023,-4.54,9.52,12,0.20,-661.00,315.00,3800,20230420,-21.05,1510,20221013,98.68,3800,-21.05,20230420,2210,35.75,20230102,3800,-21.05,20230420,1510,98.68,20221013,0.00,N,091810,500,1003 억,,5058513,N,N,152,N,00,N
20230724,100656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,-55,5,-1.80,822297215,273225,46.99,3095,3095,2990,3975,2145,3060,3009.60,5.05,-78515,-78297,3183,3121,3073,3011,2963,3097,2987,1004,915,500,2200,5,1,200771551,6033,-4.55,9.54,12,0.14,-661.00,315.00,3800,20230420,-20.92,1510,20221013,99.01,3800,-20.92,20230420,2210,35.97,20230102,3800,-20.92,20230420,1510,99.01,20221013,0.00,N,091810,500,1003 억,,5063997,N,N,152,N,00,N
20230724,090659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-60,5,-1.96,218253000,72046,12.39,3095,3095,2995,3975,2145,3060,3029.36,5.09,-35464,-35191,3183,3121,3073,3011,2963,3097,2987,1004,915,500,2200,5,1,200771551,6023,-4.54,9.52,12,0.04,-661.00,315.00,3800,20230420,-21.05,1510,20221013,98.68,3800,-21.05,20230420,2210,35.75,20230102,3800,-21.05,20230420,1510,98.68,20221013,0.00,N,091810,500,1003 억,,5107048,N,N,152,N,00,N
20230721,160652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,-40,5,-1.29,1760161980,577351,42.18,3135,3135,3025,4030,2170,3100,3048.64,5.12,-193702,-191430,3200,3150,3070,3020,2940,3175,3045,1004,930,500,2230,5,1,200771551,6144,-4.63,9.71,12,0.29,-661.00,315.00,3800,20230420,-19.47,1510,20221013,102.65,3800,-19.47,20230420,2210,38.46,20230102,3800,-19.47,20230420,1510,102.65,20221013,0.00,N,091810,500,1003 억,,5142512,N,N,152,N,00,N
20230721,150655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3050,-50,5,-1.61,1677825940,550409,40.21,3135,3135,3025,4030,2170,3100,3048.28,5.12,-194499,-193289,3200,3150,3070,3020,2940,3175,3045,1004,930,500,2230,5,1,200771551,6124,-4.61,9.68,12,0.27,-661.00,315.00,3800,20230420,-19.74,1510,20221013,101.99,3800,-19.74,20230420,2210,38.01,20230102,3800,-19.74,20230420,1510,101.99,20221013,0.00,N,091810,500,1003 억,,5141715,N,N,2063,N,00,N
20230721,140652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3050,-50,5,-1.61,1432517195,470069,34.34,3135,3135,3025,4030,2170,3100,3047.41,5.15,-167122,-165719,3200,3150,3070,3020,2940,3175,3045,1004,930,500,2230,5,1,200771551,6124,-4.61,9.68,12,0.23,-661.00,315.00,3800,20230420,-19.74,1510,20221013,101.99,3800,-19.74,20230420,2210,38.01,20230102,3800,-19.74,20230420,1510,101.99,20221013,0.00,N,091810,500,1003 억,,5169092,N,N,2063,N,00,N
20230721,130654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3045,-55,5,-1.77,1224235960,401629,29.34,3135,3135,3025,4030,2170,3100,3048.12,5.17,-143673,-142150,3200,3150,3070,3020,2940,3175,3045,1004,930,500,2230,5,1,200771551,6113,-4.61,9.67,12,0.20,-661.00,315.00,3800,20230420,-19.87,1510,20221013,101.66,3800,-19.87,20230420,2210,37.78,20230102,3800,-19.87,20230420,1510,101.66,20221013,0.00,N,091810,500,1003 억,,5192541,N,N,2063,N,00,N
20230721,120703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,-40,5,-1.29,1088795330,357206,26.10,3135,3135,3025,4030,2170,3100,3048.02,5.19,-130007,-128774,3200,3150,3070,3020,2940,3175,3045,1004,930,500,2230,5,1,200771551,6144,-4.63,9.71,12,0.18,-661.00,315.00,3800,20230420,-19.47,1510,20221013,102.65,3800,-19.47,20230420,2210,38.46,20230102,3800,-19.47,20230420,1510,102.65,20221013,0.00,N,091810,500,1003 억,,5206207,N,N,2063,N,00,N
20230721,110658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3045,-55,5,-1.77,907957795,297987,21.77,3135,3135,3025,4030,2170,3100,3046.89,5.21,-104124,-103503,3200,3150,3070,3020,2940,3175,3045,1004,930,500,2230,5,1,200771551,6113,-4.61,9.67,12,0.15,-661.00,315.00,3800,20230420,-19.87,1510,20221013,101.66,3800,-19.87,20230420,2210,37.78,20230102,3800,-19.87,20230420,1510,101.66,20221013,0.00,N,091810,500,1003 억,,5232090,N,N,2063,N,00,N
20230721,100658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3040,-60,5,-1.94,617667510,202335,14.78,3135,3135,3025,4030,2170,3100,3052.59,5.25,-70900,-70179,3200,3150,3070,3020,2940,3175,3045,1004,930,500,2230,5,1,200771551,6103,-4.60,9.65,12,0.10,-661.00,315.00,3800,20230420,-20.00,1510,20221013,101.32,3800,-20.00,20230420,2210,37.56,20230102,3800,-20.00,20230420,1510,101.32,20221013,0.00,N,091810,500,1003 억,,5265314,N,N,2063,N,00,N
20230721,090657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,-30,5,-0.97,141058195,45775,3.34,3135,3135,3065,4030,2170,3100,3081.36,5.29,-29681,-29608,3200,3150,3070,3020,2940,3175,3045,1004,930,500,2230,5,1,200771551,6164,-4.64,9.75,12,0.02,-661.00,315.00,3800,20230420,-19.21,1510,20221013,103.31,3800,-19.21,20230420,2210,38.91,20230102,3800,-19.21,20230420,1510,103.31,20221013,0.00,N,091810,500,1003 억,,5306533,N,N,2063,N,00,N
20230720,160652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3100,90,2,2.99,4213636220,1367357,113.93,3030,3120,2990,3910,2110,3010,3081.58,5.32,276211,274627,3100,3055,3020,2975,2940,3050,2970,1004,900,500,2160,5,1,200771551,6224,-4.69,9.84,12,0.68,-661.00,315.00,3800,20230420,-18.42,1510,20221013,105.30,3800,-18.42,20230420,2210,40.27,20230102,3800,-18.42,20230420,1510,105.30,20221013,0.00,N,091810,500,1003 억,,5336214,N,N,2063,N,00,N
20230720,150651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3100,90,2,2.99,4082038945,1324892,110.40,3030,3120,2990,3910,2110,3010,3081.04,5.32,277209,275651,3100,3055,3020,2975,2940,3050,2970,1004,900,500,2160,5,1,200771551,6224,-4.69,9.84,12,0.66,-661.00,315.00,3800,20230420,-18.42,1510,20221013,105.30,3800,-18.42,20230420,2210,40.27,20230102,3800,-18.42,20230420,1510,105.30,20221013,0.00,N,091810,500,1003 억,,5337212,N,N,4754,N,00,N
20230720,140650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3110,100,2,3.32,3690143750,1198734,99.88,3030,3120,2990,3910,2110,3010,3078.37,5.31,270827,267356,3100,3055,3020,2975,2940,3050,2970,1004,900,500,2160,5,1,200771551,6244,-4.70,9.87,12,0.60,-661.00,315.00,3800,20230420,-18.16,1510,20221013,105.96,3800,-18.16,20230420,2210,40.72,20230102,3800,-18.16,20230420,1510,105.96,20221013,0.00,N,091810,500,1003 억,,5330830,N,N,4754,N,00,N
20230720,130650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3085,75,2,2.49,3280473830,1066492,88.86,3030,3120,2990,3910,2110,3010,3075.95,5.27,229145,227994,3100,3055,3020,2975,2940,3050,2970,1004,900,500,2160,5,1,200771551,6194,-4.67,9.79,12,0.53,-661.00,315.00,3800,20230420,-18.82,1510,20221013,104.30,3800,-18.82,20230420,2210,39.59,20230102,3800,-18.82,20230420,1510,104.30,20221013,0.00,N,091810,500,1003 억,,5289148,N,N,4754,N,00,N
20230720,120655,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3085,75,2,2.49,2955966310,961432,80.11,3030,3120,2990,3910,2110,3010,3074.55,5.25,209859,207833,3100,3055,3020,2975,2940,3050,2970,1004,900,500,2160,5,1,200771551,6194,-4.67,9.79,12,0.48,-661.00,315.00,3800,20230420,-18.82,1510,20221013,104.30,3800,-18.82,20230420,2210,39.59,20230102,3800,-18.82,20230420,1510,104.30,20221013,0.00,N,091810,500,1003 억,,5269862,N,N,4754,N,00,N
20230720,110654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,60,2,1.99,2676278245,870299,72.52,3030,3120,2990,3910,2110,3010,3075.13,5.22,180954,181333,3100,3055,3020,2975,2940,3050,2970,1004,900,500,2160,5,1,200771551,6164,-4.64,9.75,12,0.43,-661.00,315.00,3800,20230420,-19.21,1510,20221013,103.31,3800,-19.21,20230420,2210,38.91,20230102,3800,-19.21,20230420,1510,103.31,20221013,0.00,N,091810,500,1003 억,,5240957,N,N,4754,N,00,N
20230720,100647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3085,75,2,2.49,1713843160,559320,46.60,3030,3100,2990,3910,2110,3010,3064.15,5.11,70540,73164,3100,3055,3020,2975,2940,3050,2970,1004,900,500,2160,5,1,200771551,6194,-4.67,9.79,12,0.28,-661.00,315.00,3800,20230420,-18.82,1510,20221013,104.30,3800,-18.82,20230420,2210,39.59,20230102,3800,-18.82,20230420,1510,104.30,20221013,0.00,N,091810,500,1003 억,,5130543,N,N,4754,N,00,N
20230720,090647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-15,5,-0.50,152402210,50629,4.22,3030,3030,2990,3910,2110,3010,3010.18,5.01,-33855,-33962,3100,3055,3020,2975,2940,3050,2970,1004,900,500,2160,5,1,200771551,6013,-4.53,9.51,12,0.03,-661.00,315.00,3800,20230420,-21.18,1510,20221013,98.34,3800,-21.18,20230420,2210,35.52,20230102,3800,-21.18,20230420,1510,98.34,20221013,0.00,N,091810,500,1003 억,,5026148,N,N,4754,N,00,N
20230719,160700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,-35,5,-1.15,3584911355,1192081,62.11,3010,3065,2985,3955,2135,3045,3007.26,5.04,-216761,-220385,3198,3121,3048,2971,2898,3085,2935,1004,910,500,2190,5,1,200771551,6043,-4.55,9.56,12,0.59,-661.00,315.00,3800,20230420,-20.79,1510,20221013,99.34,3800,-20.79,20230420,2210,36.20,20230102,3800,-20.79,20230420,1510,99.34,20221013,0.00,N,091810,500,1003 억,,5060003,N,N,2219,N,00,N
20230719,150700,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,-40,5,-1.31,3446317820,1145968,59.70,3010,3065,2985,3955,2135,3045,3007.34,5.04,-218985,-224839,3198,3121,3048,2971,2898,3085,2935,1004,910,500,2190,5,1,200771551,6033,-4.55,9.54,12,0.57,-661.00,315.00,3800,20230420,-20.92,1510,20221013,99.01,3800,-20.92,20230420,2210,35.97,20230102,3800,-20.92,20230420,1510,99.01,20221013,0.00,N,091810,500,1003 억,,5057779,N,N,296,N,00,N
20230719,140701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3000,-45,5,-1.48,3028730470,1006607,52.44,3010,3065,2985,3955,2135,3045,3008.85,5.04,-218950,-222574,3198,3121,3048,2971,2898,3085,2935,1004,910,500,2190,5,1,200771551,6023,-4.54,9.52,12,0.50,-661.00,315.00,3800,20230420,-21.05,1510,20221013,98.68,3800,-21.05,20230420,2210,35.75,20230102,3800,-21.05,20230420,1510,98.68,20221013,0.00,N,091810,500,1003 억,,5057814,N,N,296,N,00,N
20230719,130654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-50,5,-1.64,2716128060,902189,47.00,3010,3065,2985,3955,2135,3045,3010.59,5.05,-206096,-207951,3198,3121,3048,2971,2898,3085,2935,1004,910,500,2190,5,1,200771551,6013,-4.53,9.51,12,0.45,-661.00,315.00,3800,20230420,-21.18,1510,20221013,98.34,3800,-21.18,20230420,2210,35.52,20230102,3800,-21.18,20230420,1510,98.34,20221013,0.00,N,091810,500,1003 억,,5070668,N,N,296,N,00,N
20230719,120702,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-50,5,-1.64,2212294485,733598,38.22,3010,3065,2990,3955,2135,3045,3015.67,5.07,-189456,-190311,3198,3121,3048,2971,2898,3085,2935,1004,910,500,2190,5,1,200771551,6013,-4.53,9.51,12,0.37,-661.00,315.00,3800,20230420,-21.18,1510,20221013,98.34,3800,-21.18,20230420,2210,35.52,20230102,3800,-21.18,20230420,1510,98.34,20221013,0.00,N,091810,500,1003 억,,5087308,N,N,296,N,00,N
20230719,110701,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3040,-5,5,-0.16,1135875245,375501,19.56,3010,3065,2995,3955,2135,3045,3024.95,5.17,-90052,-90136,3198,3121,3048,2971,2898,3085,2935,1004,910,500,2190,5,1,200771551,6103,-4.60,9.65,12,0.19,-661.00,315.00,3800,20230420,-20.00,1510,20221013,101.32,3800,-20.00,20230420,2210,37.56,20230102,3800,-20.00,20230420,1510,101.32,20221013,0.00,N,091810,500,1003 억,,5186712,N,N,296,N,00,N
20230719,100656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3025,-20,5,-0.66,646266270,214665,11.18,3010,3030,2995,3955,2135,3045,3010.56,5.22,-39935,-39934,3198,3121,3048,2971,2898,3085,2935,1004,910,500,2190,5,1,200771551,6073,-4.58,9.60,12,0.11,-661.00,315.00,3800,20230420,-20.39,1510,20221013,100.33,3800,-20.39,20230420,2210,36.88,20230102,3800,-20.39,20230420,1510,100.33,20221013,0.00,N,091810,500,1003 억,,5236829,N,N,296,N,00,N
20230719,090656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3005,-40,5,-1.31,115790155,38484,2.00,3010,3030,3000,3955,2135,3045,3008.69,5.24,-16857,-16857,3198,3121,3048,2971,2898,3085,2935,1004,910,500,2190,5,1,200771551,6033,-4.55,9.54,12,0.02,-661.00,315.00,3800,20230420,-20.92,1510,20221013,99.01,3800,-20.92,20230420,2210,35.97,20230102,3800,-20.92,20230420,1510,99.01,20221013,0.00,N,091810,500,1003 억,,5259907,N,N,296,N,00,N
20230718,160654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3045,-25,5,-0.81,5770912485,1914921,156.10,3115,3125,2975,3990,2150,3070,3013.65,5.26,-369884,-365628,3203,3136,3098,3031,2993,3117,3012,1004,920,500,2210,5,1,200771551,6113,-4.61,9.67,12,0.95,-661.00,315.00,3800,20230420,-19.87,1510,20221013,101.66,3800,-19.87,20230420,2210,37.78,20230102,3800,-19.87,20230420,1510,101.66,20221013,0.00,N,091810,500,1003 억,,5276764,N,N,296,N,00,N
20230718,150654,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2980,-90,5,-2.93,5313479045,1763129,143.73,3115,3125,2975,3990,2150,3070,3013.66,5.31,-321327,-318944,3203,3136,3098,3031,2993,3117,3012,1004,920,500,2210,5,1,200771551,5983,-4.51,9.46,12,0.88,-661.00,315.00,3800,20230420,-21.58,1510,20221013,97.35,3800,-21.58,20230420,2210,34.84,20230102,3800,-21.58,20230420,1510,97.35,20221013,0.00,N,091810,500,1003 억,,5325321,N,N,4391,N,00,N
20230718,140651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2985,-85,5,-2.77,4683182310,1551693,126.49,3115,3125,2975,3990,2150,3070,3018.11,5.31,-314951,-313491,3203,3136,3098,3031,2993,3117,3012,1004,920,500,2210,5,1,200771551,5993,-4.52,9.48,12,0.77,-661.00,315.00,3800,20230420,-21.45,1510,20221013,97.68,3800,-21.45,20230420,2210,35.07,20230102,3800,-21.45,20230420,1510,97.68,20221013,0.00,N,091810,500,1003 억,,5331697,N,N,4391,N,00,N
20230718,130652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2995,-75,5,-2.44,3594621700,1186808,96.75,3115,3125,2985,3990,2150,3070,3028.81,5.36,-267878,-267739,3203,3136,3098,3031,2993,3117,3012,1004,920,500,2210,5,1,200771551,6013,-4.53,9.51,12,0.59,-661.00,315.00,3800,20230420,-21.18,1510,20221013,98.34,3800,-21.18,20230420,2210,35.52,20230102,3800,-21.18,20230420,1510,98.34,20221013,0.00,N,091810,500,1003 억,,5378770,N,N,4391,N,00,N
20230718,120657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3010,-60,5,-1.95,3018267295,994643,81.08,3115,3125,2985,3990,2150,3070,3034.52,5.37,-261236,-260858,3203,3136,3098,3031,2993,3117,3012,1004,920,500,2210,5,1,200771551,6043,-4.55,9.56,12,0.50,-661.00,315.00,3800,20230420,-20.79,1510,20221013,99.34,3800,-20.79,20230420,2210,36.20,20230102,3800,-20.79,20230420,1510,99.34,20221013,0.00,N,091810,500,1003 억,,5385412,N,N,4391,N,00,N
20230718,110658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3040,-30,5,-0.98,1586486855,519042,42.31,3115,3125,3030,3990,2150,3070,3056.57,5.51,-120682,-120222,3203,3136,3098,3031,2993,3117,3012,1004,920,500,2210,5,1,200771551,6103,-4.60,9.65,12,0.26,-661.00,315.00,3800,20230420,-20.00,1510,20221013,101.32,3800,-20.00,20230420,2210,37.56,20230102,3800,-20.00,20230420,1510,101.32,20221013,0.00,N,091810,500,1003 억,,5525966,N,N,4391,N,00,N
20230718,100650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3040,-30,5,-0.98,1175460680,384030,31.31,3115,3125,3030,3990,2150,3070,3060.86,5.54,-81510,-80852,3203,3136,3098,3031,2993,3117,3012,1004,920,500,2210,5,1,200771551,6103,-4.60,9.65,12,0.19,-661.00,315.00,3800,20230420,-20.00,1510,20221013,101.32,3800,-20.00,20230420,2210,37.56,20230102,3800,-20.00,20230420,1510,101.32,20221013,0.00,N,091810,500,1003 억,,5565138,N,N,4391,N,00,N
20230718,090649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3090,20,2,0.65,148719750,47897,3.90,3115,3125,3080,3990,2150,3070,3104.99,5.60,-22567,-22545,3203,3136,3098,3031,2993,3117,3012,1004,920,500,2210,5,1,200771551,6204,-4.67,9.81,12,0.02,-661.00,315.00,3800,20230420,-18.68,1510,20221013,104.64,3800,-18.68,20230420,2210,39.82,20230102,3800,-18.68,20230420,1510,104.64,20221013,0.00,N,091810,500,1003 억,,5624081,N,N,4391,N,00,N
20230717,160652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,-90,5,-2.85,3769226055,1223223,74.38,3160,3165,3060,4105,2215,3160,3081.39,5.63,-268441,-299544,3326,3242,3186,3102,3046,3215,3075,1004,945,500,2270,5,1,200771551,6164,-4.64,9.75,12,0.61,-661.00,315.00,3800,20230420,-19.21,1510,20221013,103.31,3800,-19.21,20230420,2210,38.91,20230102,3800,-19.21,20230420,1510,103.31,20221013,0.00,N,091810,500,1003 억,,5646648,N,N,4391,N,00,N
20230717,150647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3060,-100,5,-3.16,3566325080,1157018,70.35,3160,3165,3060,4105,2215,3160,3082.31,5.65,-248902,-279184,3326,3242,3186,3102,3046,3215,3075,1004,945,500,2270,5,1,200771551,6144,-4.63,9.71,12,0.58,-661.00,315.00,3800,20230420,-19.47,1510,20221013,102.65,3800,-19.47,20230420,2210,38.46,20230102,3800,-19.47,20230420,1510,102.65,20221013,0.00,N,091810,500,1003 억,,5666187,N,N,11005,N,00,N
20230717,140650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,-90,5,-2.85,3055592705,990279,60.21,3160,3165,3065,4105,2215,3160,3085.55,5.67,-222357,-250178,3326,3242,3186,3102,3046,3215,3075,1004,945,500,2270,5,1,200771551,6164,-4.64,9.75,12,0.49,-661.00,315.00,3800,20230420,-19.21,1510,20221013,103.31,3800,-19.21,20230420,2210,38.91,20230102,3800,-19.21,20230420,1510,103.31,20221013,0.00,N,091810,500,1003 억,,5692732,N,N,11005,N,00,N
20230717,130645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3080,-80,5,-2.53,2349072070,760226,46.22,3160,3165,3070,4105,2215,3160,3089.93,5.72,-175113,-201038,3326,3242,3186,3102,3046,3215,3075,1004,945,500,2270,5,1,200771551,6184,-4.66,9.78,12,0.38,-661.00,315.00,3800,20230420,-18.95,1510,20221013,103.97,3800,-18.95,20230420,2210,39.37,20230102,3800,-18.95,20230420,1510,103.97,20221013,0.00,N,091810,500,1003 억,,5739976,N,N,11005,N,00,N
20230717,120653,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3080,-80,5,-2.53,2126578900,688097,41.84,3160,3165,3070,4105,2215,3160,3090.48,5.73,-160610,-184622,3326,3242,3186,3102,3046,3215,3075,1004,945,500,2270,5,1,200771551,6184,-4.66,9.78,12,0.34,-661.00,315.00,3800,20230420,-18.95,1510,20221013,103.97,3800,-18.95,20230420,2210,39.37,20230102,3800,-18.95,20230420,1510,103.97,20221013,0.00,N,091810,500,1003 억,,5754479,N,N,11005,N,00,N
20230717,110645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3075,-85,5,-2.69,1826762665,590718,35.92,3160,3165,3070,4105,2215,3160,3092.39,5.76,-136193,-158187,3326,3242,3186,3102,3046,3215,3075,1004,945,500,2270,5,1,200771551,6174,-4.65,9.76,12,0.29,-661.00,315.00,3800,20230420,-19.08,1510,20221013,103.64,3800,-19.08,20230420,2210,39.14,20230102,3800,-19.08,20230420,1510,103.64,20221013,0.00,N,091810,500,1003 억,,5778896,N,N,11005,N,00,N
20230717,100646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3085,-75,5,-2.37,964910375,310947,18.91,3160,3165,3075,4105,2215,3160,3103.05,5.86,-33971,-43116,3326,3242,3186,3102,3046,3215,3075,1004,945,500,2270,5,1,200771551,6194,-4.67,9.79,12,0.15,-661.00,315.00,3800,20230420,-18.82,1510,20221013,104.30,3800,-18.82,20230420,2210,39.59,20230102,3800,-18.82,20230420,1510,104.30,20221013,0.00,N,091810,500,1003 억,,5881118,N,N,11005,N,00,N
20230717,090645,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3120,-40,5,-1.27,169995560,54371,3.31,3160,3165,3075,4105,2215,3160,3126.31,5.88,-17697,-17458,3326,3242,3186,3102,3046,3215,3075,1004,945,500,2270,5,1,200771551,6264,-4.72,9.90,12,0.03,-661.00,315.00,3800,20230420,-17.89,1510,20221013,106.62,3800,-17.89,20230420,2210,41.18,20230102,3800,-17.89,20230420,1510,106.62,20221013,0.00,N,091810,500,1003 억,,5897392,N,N,11005,N,00,N
20230714,160644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3160,-120,5,-3.66,5195354535,1638703,91.32,3250,3270,3130,4260,2300,3280,3170.39,5.89,-30518,-73247,3353,3316,3258,3221,3163,3335,3240,1004,980,500,2360,5,1,200771551,6344,-4.78,10.03,12,0.82,-661.00,315.00,3800,20230420,-16.84,1510,20221013,109.27,3800,-16.84,20230420,2210,42.99,20230102,3800,-16.84,20230420,1510,109.27,20221013,0.00,N,091810,500,1003 억,,5915089,N,N,8259,N,00,N
20230714,150648,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3155,-125,5,-3.81,4717728305,1487214,82.88,3250,3270,3130,4260,2300,3280,3172.17,5.86,-68631,-110658,3353,3316,3258,3221,3163,3335,3240,1004,980,500,2360,5,1,200771551,6334,-4.77,10.02,12,0.74,-661.00,315.00,3800,20230420,-16.97,1510,20221013,108.94,3800,-16.97,20230420,2210,42.76,20230102,3800,-16.97,20230420,1510,108.94,20221013,0.00,N,091810,500,1003 억,,5876976,N,N,15088,N,00,N
20230714,140651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3155,-125,5,-3.81,3685184125,1160871,64.69,3250,3270,3130,4260,2300,3280,3174.47,5.69,-230479,-256680,3353,3316,3258,3221,3163,3335,3240,1004,980,500,2360,5,1,200771551,6334,-4.77,10.02,12,0.58,-661.00,315.00,3800,20230420,-16.97,1510,20221013,108.94,3800,-16.97,20230420,2210,42.76,20230102,3800,-16.97,20230420,1510,108.94,20221013,0.00,N,091810,500,1003 억,,5715128,N,N,15088,N,00,N
20230714,130641,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3150,-130,5,-3.96,2951595970,927441,51.69,3250,3270,3140,4260,2300,3280,3182.48,5.65,-274785,-293749,3353,3316,3258,3221,3163,3335,3240,1004,980,500,2360,5,1,200771551,6324,-4.77,10.00,12,0.46,-661.00,315.00,3800,20230420,-17.11,1510,20221013,108.61,3800,-17.11,20230420,2210,42.53,20230102,3800,-17.11,20230420,1510,108.61,20221013,0.00,N,091810,500,1003 억,,5670822,N,N,15088,N,00,N
20230714,120644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3155,-125,5,-3.81,2398694080,751776,41.90,3250,3270,3150,4260,2300,3280,3190.67,5.69,-237957,-254570,3353,3316,3258,3221,3163,3335,3240,1004,980,500,2360,5,1,200771551,6334,-4.77,10.02,12,0.37,-661.00,315.00,3800,20230420,-16.97,1510,20221013,108.94,3800,-16.97,20230420,2210,42.76,20230102,3800,-16.97,20230420,1510,108.94,20221013,0.00,N,091810,500,1003 억,,5707650,N,N,15088,N,00,N
20230714,110649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3175,-105,5,-3.20,1851744325,578591,32.24,3250,3270,3150,4260,2300,3280,3200.40,5.75,-176184,-190719,3353,3316,3258,3221,3163,3335,3240,1004,980,500,2360,5,1,200771551,6374,-4.80,10.08,12,0.29,-661.00,315.00,3800,20230420,-16.45,1510,20221013,110.26,3800,-16.45,20230420,2210,43.67,20230102,3800,-16.45,20230420,1510,110.26,20221013,0.00,N,091810,500,1003 억,,5769423,N,N,15088,N,00,N
20230714,100651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3175,-105,5,-3.20,1368199130,426538,23.77,3250,3270,3150,4260,2300,3280,3207.63,5.79,-136669,-149362,3353,3316,3258,3221,3163,3335,3240,1004,980,500,2360,5,1,200771551,6374,-4.80,10.08,12,0.21,-661.00,315.00,3800,20230420,-16.45,1510,20221013,110.26,3800,-16.45,20230420,2210,43.67,20230102,3800,-16.45,20230420,1510,110.26,20221013,0.00,N,091810,500,1003 억,,5808938,N,N,15088,N,00,N
20230714,090647,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3235,-45,5,-1.37,251754365,77447,4.32,3250,3270,3230,4260,2300,3280,3250.55,5.91,-12297,-12571,3353,3316,3258,3221,3163,3335,3240,1004,980,500,2360,5,1,200771551,6495,-4.89,10.27,12,0.04,-661.00,315.00,3800,20230420,-14.87,1510,20221013,114.24,3800,-14.87,20230420,2210,46.38,20230102,3800,-14.87,20230420,1510,114.24,20221013,0.00,N,091810,500,1003 억,,5933310,N,N,15088,N,00,N
20230713,160644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,30,2,0.92,5824257345,1791101,94.30,3255,3295,3200,4225,2275,3250,3251.75,5.92,-178210,-84408,3380,3315,3235,3170,3090,3347,3202,1004,975,500,2340,5,1,200771551,6585,-4.96,10.41,12,0.89,-661.00,315.00,3800,20230420,-13.68,1510,20221013,117.22,3800,-13.68,20230420,2210,48.42,20230102,3800,-13.68,20230420,1510,117.22,20221013,0.00,N,091810,500,1003 억,,5945607,N,N,15088,N,00,N
20230713,150639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3260,10,2,0.31,5410261925,1664394,87.63,3255,3295,3200,4225,2275,3250,3250.59,5.95,-152151,-73665,3380,3315,3235,3170,3090,3347,3202,1004,975,500,2340,5,1,200771551,6545,-4.93,10.35,12,0.83,-661.00,315.00,3800,20230420,-14.21,1510,20221013,115.89,3800,-14.21,20230420,2210,47.51,20230102,3800,-14.21,20230420,1510,115.89,20221013,0.00,N,091810,500,1003 억,,5971666,N,N,1970,N,00,N
20230713,140639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,30,2,0.92,4374871890,1348306,70.99,3255,3295,3200,4225,2275,3250,3244.72,6.02,-81650,-32304,3380,3315,3235,3170,3090,3347,3202,1004,975,500,2340,5,1,200771551,6585,-4.96,10.41,12,0.67,-661.00,315.00,3800,20230420,-13.68,1510,20221013,117.22,3800,-13.68,20230420,2210,48.42,20230102,3800,-13.68,20230420,1510,117.22,20221013,0.00,N,091810,500,1003 억,,6042167,N,N,1970,N,00,N
20230713,130642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3240,-10,5,-0.31,3275721500,1012939,53.33,3255,3275,3200,4225,2275,3250,3233.88,5.99,-115541,-96610,3380,3315,3235,3170,3090,3347,3202,1004,975,500,2340,5,1,200771551,6505,-4.90,10.29,12,0.50,-661.00,315.00,3800,20230420,-14.74,1510,20221013,114.57,3800,-14.74,20230420,2210,46.61,20230102,3800,-14.74,20230420,1510,114.57,20221013,0.00,N,091810,500,1003 억,,6008276,N,N,1970,N,00,N
20230713,120637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3265,15,2,0.46,2581756145,798368,42.03,3255,3275,3200,4225,2275,3250,3233.79,6.08,-26281,-23081,3380,3315,3235,3170,3090,3347,3202,1004,975,500,2340,5,1,200771551,6555,-4.94,10.37,12,0.40,-661.00,315.00,3800,20230420,-14.08,1510,20221013,116.23,3800,-14.08,20230420,2210,47.74,20230102,3800,-14.08,20230420,1510,116.23,20221013,0.00,N,091810,500,1003 억,,6097536,N,N,1970,N,00,N
20230713,110642,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3230,-20,5,-0.62,1763883820,546700,28.78,3255,3270,3200,4225,2275,3250,3226.42,6.03,-67353,-62964,3380,3315,3235,3170,3090,3347,3202,1004,975,500,2340,5,1,200771551,6485,-4.89,10.25,12,0.27,-661.00,315.00,3800,20230420,-15.00,1510,20221013,113.91,3800,-15.00,20230420,2210,46.15,20230102,3800,-15.00,20230420,1510,113.91,20221013,0.00,N,091810,500,1003 억,,6056464,N,N,1970,N,00,N
20230713,100638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3225,-25,5,-0.77,1214440200,376563,19.83,3255,3270,3200,4225,2275,3250,3225.07,6.03,-75394,-74164,3380,3315,3235,3170,3090,3347,3202,1004,975,500,2340,5,1,200771551,6475,-4.88,10.24,12,0.19,-661.00,315.00,3800,20230420,-15.13,1510,20221013,113.58,3800,-15.13,20230420,2210,45.93,20230102,3800,-15.13,20230420,1510,113.58,20221013,0.00,N,091810,500,1003 억,,6048423,N,N,1970,N,00,N
20230713,090616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3235,-15,5,-0.46,259191775,79665,4.19,3255,3270,3230,4225,2275,3250,3253.52,6.07,-35173,-36282,3380,3315,3235,3170,3090,3347,3202,1004,975,500,2340,5,1,200771551,6495,-4.89,10.27,12,0.04,-661.00,315.00,3800,20230420,-14.87,1510,20221013,114.24,3800,-14.87,20230420,2210,46.38,20230102,3800,-14.87,20230420,1510,114.24,20221013,0.00,N,091810,500,1003 억,,6088644,N,N,1970,N,00,N
20230712,160637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3250,110,2,3.50,6151479405,1892720,261.38,3205,3300,3155,4080,2200,3140,3250.07,6.10,455904,458555,3223,3181,3138,3096,3053,3202,3117,1004,940,500,2260,5,1,200771551,6525,-4.92,10.32,12,0.94,-661.00,315.00,3800,20230420,-14.47,1510,20221013,115.23,3800,-14.47,20230420,2210,47.06,20230102,3800,-14.47,20230420,1510,115.23,20221013,0.00,N,091810,500,1003 억,,6123817,N,N,1970,N,00,N
20230712,150632,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3225,85,2,2.71,5867282495,1804701,249.22,3205,3300,3155,4080,2200,3140,3251.11,6.08,436000,430990,3223,3181,3138,3096,3053,3202,3117,1004,940,500,2260,5,1,200771551,6475,-4.88,10.24,12,0.90,-661.00,315.00,3800,20230420,-15.13,1510,20221013,113.58,3800,-15.13,20230420,2210,45.93,20230102,3800,-15.13,20230420,1510,113.58,20221013,0.00,N,091810,500,1003 억,,6103913,N,N,1411,N,00,N
20230712,140631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3250,110,2,3.50,4999293880,1536077,212.13,3205,3300,3155,4080,2200,3140,3254.59,6.08,435535,426667,3223,3181,3138,3096,3053,3202,3117,1004,940,500,2260,5,1,200771551,6525,-4.92,10.32,12,0.77,-661.00,315.00,3800,20230420,-14.47,1510,20221013,115.23,3800,-14.47,20230420,2210,47.06,20230102,3800,-14.47,20230420,1510,115.23,20221013,0.00,N,091810,500,1003 억,,6103448,N,N,1411,N,00,N
20230712,130634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3280,140,2,4.46,4583379745,1408495,194.51,3205,3300,3155,4080,2200,3140,3254.10,6.07,425092,418398,3223,3181,3138,3096,3053,3202,3117,1004,940,500,2260,5,1,200771551,6585,-4.96,10.41,12,0.70,-661.00,315.00,3800,20230420,-13.68,1510,20221013,117.22,3800,-13.68,20230420,2210,48.42,20230102,3800,-13.68,20230420,1510,117.22,20221013,0.00,N,091810,500,1003 억,,6093005,N,N,1411,N,00,N
20230712,120634,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3285,145,2,4.62,4109381005,1263924,174.54,3205,3300,3155,4080,2200,3140,3251.29,6.07,425016,403923,3223,3181,3138,3096,3053,3202,3117,1004,940,500,2260,5,1,200771551,6595,-4.97,10.43,12,0.63,-661.00,315.00,3800,20230420,-13.55,1510,20221013,117.55,3800,-13.55,20230420,2210,48.64,20230102,3800,-13.55,20230420,1510,117.55,20221013,0.00,N,091810,500,1003 억,,6092929,N,N,1411,N,00,N
20230712,110633,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3270,130,2,4.14,3276802335,1010748,139.58,3205,3295,3155,4080,2200,3140,3241.96,5.92,270708,265977,3223,3181,3138,3096,3053,3202,3117,1004,940,500,2260,5,1,200771551,6565,-4.95,10.38,12,0.50,-661.00,315.00,3800,20230420,-13.95,1510,20221013,116.56,3800,-13.95,20230420,2210,47.96,20230102,3800,-13.95,20230420,1510,116.56,20221013,0.00,N,091810,500,1003 억,,5938621,N,N,1411,N,00,N
20230712,100635,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3245,105,2,3.34,2075120815,643307,88.84,3205,3270,3155,4080,2200,3140,3225.71,5.90,255728,248255,3223,3181,3138,3096,3053,3202,3117,1004,940,500,2260,5,1,200771551,6515,-4.91,10.30,12,0.32,-661.00,315.00,3800,20230420,-14.61,1510,20221013,114.90,3800,-14.61,20230420,2210,46.83,20230102,3800,-14.61,20230420,1510,114.90,20221013,0.00,N,091810,500,1003 억,,5923641,N,N,1411,N,00,N
20230712,090636,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3190,50,2,1.59,141376395,44414,6.13,3205,3205,3155,4080,2200,3140,3183.15,5.64,-10578,-11435,3223,3181,3138,3096,3053,3202,3117,1004,940,500,2260,5,1,200771551,6405,-4.83,10.13,12,0.02,-661.00,315.00,3800,20230420,-16.05,1510,20221013,111.26,3800,-16.05,20230420,2210,44.34,20230102,3800,-16.05,20230420,1510,111.26,20221013,0.00,N,091810,500,1003 억,,5657335,N,N,1411,N,00,N
20230711,160626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3140,50,2,1.62,2267180925,723661,75.53,3110,3180,3095,4015,2165,3090,3132.93,5.65,5328,-4904,3250,3170,3120,3040,2990,3145,3015,1004,925,500,2220,5,1,200771551,6304,-4.75,9.97,12,0.36,-661.00,315.00,3800,20230420,-17.37,1510,20221013,107.95,3800,-17.37,20230420,2210,42.08,20230102,3800,-17.37,20230420,1510,107.95,20221013,0.00,N,091810,500,1003 억,,5667913,N,N,1411,N,00,N
20230711,150626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3145,55,2,1.78,2105972020,672375,70.17,3110,3180,3095,4015,2165,3090,3132.14,5.63,-7867,-20189,3250,3170,3120,3040,2990,3145,3015,1004,925,500,2220,5,1,200771551,6314,-4.76,9.98,12,0.33,-661.00,315.00,3800,20230420,-17.24,1510,20221013,108.28,3800,-17.24,20230420,2210,42.31,20230102,3800,-17.24,20230420,1510,108.28,20221013,0.00,N,091810,500,1003 억,,5654718,N,N,129,N,00,N
20230711,140621,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3125,35,2,1.13,1564947890,499857,52.17,3110,3180,3095,4015,2165,3090,3130.79,5.57,-76368,-85681,3250,3170,3120,3040,2990,3145,3015,1004,925,500,2220,5,1,200771551,6274,-4.73,9.92,12,0.25,-661.00,315.00,3800,20230420,-17.76,1510,20221013,106.95,3800,-17.76,20230420,2210,41.40,20230102,3800,-17.76,20230420,1510,106.95,20221013,0.00,N,091810,500,1003 억,,5586217,N,N,129,N,00,N
20230711,130614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3120,30,2,0.97,1350900085,431337,45.02,3110,3180,3095,4015,2165,3090,3131.89,5.57,-71165,-77621,3250,3170,3120,3040,2990,3145,3015,1004,925,500,2220,5,1,200771551,6264,-4.72,9.90,12,0.21,-661.00,315.00,3800,20230420,-17.89,1510,20221013,106.62,3800,-17.89,20230420,2210,41.18,20230102,3800,-17.89,20230420,1510,106.62,20221013,0.00,N,091810,500,1003 억,,5591420,N,N,129,N,00,N
20230711,120629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3130,40,2,1.29,1068430715,340531,35.54,3110,3180,3095,4015,2165,3090,3137.54,5.61,-32117,-36551,3250,3170,3120,3040,2990,3145,3015,1004,925,500,2220,5,1,200771551,6284,-4.74,9.94,12,0.17,-661.00,315.00,3800,20230420,-17.63,1510,20221013,107.28,3800,-17.63,20230420,2210,41.63,20230102,3800,-17.63,20230420,1510,107.28,20221013,0.00,N,091810,500,1003 억,,5630468,N,N,129,N,00,N
20230711,110631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3135,45,2,1.46,794809575,253371,26.44,3110,3180,3095,4015,2165,3090,3136.94,5.62,-26710,-31677,3250,3170,3120,3040,2990,3145,3015,1004,925,500,2220,5,1,200771551,6294,-4.74,9.95,12,0.13,-661.00,315.00,3800,20230420,-17.50,1510,20221013,107.62,3800,-17.50,20230420,2210,41.86,20230102,3800,-17.50,20230420,1510,107.62,20221013,0.00,N,091810,500,1003 억,,5635875,N,N,129,N,00,N
20230711,100629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3130,40,2,1.29,571267285,181931,18.99,3110,3180,3095,4015,2165,3090,3140.02,5.63,-9734,-7868,3250,3170,3120,3040,2990,3145,3015,1004,925,500,2220,5,1,200771551,6284,-4.74,9.94,12,0.09,-661.00,315.00,3800,20230420,-17.63,1510,20221013,107.28,3800,-17.63,20230420,2210,41.63,20230102,3800,-17.63,20230420,1510,107.28,20221013,0.00,N,091810,500,1003 억,,5652851,N,N,129,N,00,N
20230711,090629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3100,10,2,0.32,61411935,19786,2.07,3110,3130,3095,4015,2165,3090,3103.81,5.64,-1586,-1401,3250,3170,3120,3040,2990,3145,3015,1004,925,500,2220,5,1,200771551,6224,-4.69,9.84,12,0.01,-661.00,315.00,3800,20230420,-18.42,1510,20221013,105.30,3800,-18.42,20230420,2210,40.27,20230102,3800,-18.42,20230420,1510,105.30,20221013,0.00,N,091810,500,1003 억,,5660999,N,N,129,N,00,N
20230710,160624,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3090,-5,5,-0.16,2967707620,954093,76.85,3125,3200,3070,4020,2170,3095,3110.51,5.64,-110581,-111900,3225,3160,3105,3040,2985,3132,3012,1004,925,500,2220,5,1,200771551,6204,-4.67,9.81,12,0.48,-661.00,315.00,3800,20230420,-18.68,1510,20221013,104.64,3800,-18.68,20230420,2210,39.82,20230102,3800,-18.68,20230420,1510,104.64,20221013,0.00,N,091810,500,1003 억,,5662585,N,N,7,N,00,N
20230710,150625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3090,-5,5,-0.16,2687193000,863088,69.52,3125,3200,3075,4020,2170,3095,3113.46,5.64,-110130,-111751,3225,3160,3105,3040,2985,3132,3012,1004,925,500,2220,5,1,200771551,6204,-4.67,9.81,12,0.43,-661.00,315.00,3800,20230420,-18.68,1510,20221013,104.64,3800,-18.68,20230420,2210,39.82,20230102,3800,-18.68,20230420,1510,104.64,20221013,0.00,N,091810,500,1003 억,,5663036,N,N,395,N,00,N
20230710,140618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3095,0,3,0.00,2296206910,736443,59.32,3125,3200,3075,4020,2170,3095,3117.97,5.65,-97579,-95807,3225,3160,3105,3040,2985,3132,3012,1004,925,500,2220,5,1,200771551,6214,-4.68,9.83,12,0.37,-661.00,315.00,3800,20230420,-18.55,1510,20221013,104.97,3800,-18.55,20230420,2210,40.05,20230102,3800,-18.55,20230420,1510,104.97,20221013,0.00,N,091810,500,1003 억,,5675587,N,N,395,N,00,N
20230710,130612,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3080,-15,5,-0.48,1970256310,630857,50.81,3125,3200,3075,4020,2170,3095,3123.14,5.65,-104347,-103180,3225,3160,3105,3040,2985,3132,3012,1004,925,500,2220,5,1,200771551,6184,-4.66,9.78,12,0.31,-661.00,315.00,3800,20230420,-18.95,1510,20221013,103.97,3800,-18.95,20230420,2210,39.37,20230102,3800,-18.95,20230420,1510,103.97,20221013,0.00,N,091810,500,1003 억,,5668819,N,N,395,N,00,N
20230710,120625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3085,-10,5,-0.32,1654776800,528768,42.59,3125,3200,3075,4020,2170,3095,3129.49,5.66,-94475,-93982,3225,3160,3105,3040,2985,3132,3012,1004,925,500,2220,5,1,200771551,6194,-4.67,9.79,12,0.26,-661.00,315.00,3800,20230420,-18.82,1510,20221013,104.30,3800,-18.82,20230420,2210,39.59,20230102,3800,-18.82,20230420,1510,104.30,20221013,0.00,N,091810,500,1003 억,,5678691,N,N,395,N,00,N
20230710,110625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3095,0,3,0.00,1287663710,410263,33.04,3125,3200,3075,4020,2170,3095,3138.63,5.67,-82376,-82355,3225,3160,3105,3040,2985,3132,3012,1004,925,500,2220,5,1,200771551,6214,-4.68,9.83,12,0.20,-661.00,315.00,3800,20230420,-18.55,1510,20221013,104.97,3800,-18.55,20230420,2210,40.05,20230102,3800,-18.55,20230420,1510,104.97,20221013,0.00,N,091810,500,1003 억,,5690790,N,N,395,N,00,N
20230710,100626,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3190,95,2,3.07,804339210,256468,20.66,3125,3200,3075,4020,2170,3095,3136.22,5.75,-3011,-3024,3225,3160,3105,3040,2985,3132,3012,1004,925,500,2220,5,1,200771551,6405,-4.83,10.13,12,0.13,-661.00,315.00,3800,20230420,-16.05,1510,20221013,111.26,3800,-16.05,20230420,2210,44.34,20230102,3800,-16.05,20230420,1510,111.26,20221013,0.00,N,091810,500,1003 억,,5770155,N,N,395,N,00,N
20230710,090620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3085,-10,5,-0.32,90393710,29099,2.34,3125,3125,3085,4020,2170,3095,3106.42,5.74,-9636,-9636,3225,3160,3105,3040,2985,3132,3012,1004,925,500,2220,5,1,200771551,6194,-4.67,9.79,12,0.01,-661.00,315.00,3800,20230420,-18.82,1510,20221013,104.30,3800,-18.82,20230420,2210,39.59,20230102,3800,-18.82,20230420,1510,104.30,20221013,0.00,N,091810,500,1003 억,,5763530,N,N,395,N,00,N
20230707,160616,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3095,-75,5,-2.37,3835421655,1239970,86.04,3120,3170,3050,4120,2220,3170,3093.15,5.75,-177405,-194764,3343,3256,3158,3071,2973,3300,3115,1004,950,500,2280,5,1,200771551,6214,-4.68,9.83,12,0.62,-661.00,315.00,3800,20230420,-18.55,1510,20221013,104.97,3800,-18.55,20230420,2210,40.05,20230102,3800,-18.55,20230420,1510,104.97,20221013,0.00,N,091810,500,1003 억,,5773166,N,N,395,N,00,N
20230707,150618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3105,-65,5,-2.05,3670898200,1186835,82.36,3120,3170,3050,4120,2220,3170,3093.01,5.76,-169265,-193301,3343,3256,3158,3071,2973,3300,3115,1004,950,500,2280,5,1,200771551,6234,-4.70,9.86,12,0.59,-661.00,315.00,3800,20230420,-18.29,1510,20221013,105.63,3800,-18.29,20230420,2210,40.50,20230102,3800,-18.29,20230420,1510,105.63,20221013,0.00,N,091810,500,1003 억,,5781306,N,N,312,N,00,N
20230707,140629,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3080,-90,5,-2.84,3170575905,1025484,71.16,3120,3170,3050,4120,2220,3170,3091.78,5.81,-120390,-127736,3343,3256,3158,3071,2973,3300,3115,1004,950,500,2280,5,1,200771551,6184,-4.66,9.78,12,0.51,-661.00,315.00,3800,20230420,-18.95,1510,20221013,103.97,3800,-18.95,20230420,2210,39.37,20230102,3800,-18.95,20230420,1510,103.97,20221013,0.00,N,091810,500,1003 억,,5830181,N,N,312,N,00,N
20230707,130623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3070,-100,5,-3.15,2590508580,836563,58.05,3120,3170,3050,4120,2220,3170,3096.61,5.84,-87498,-91011,3343,3256,3158,3071,2973,3300,3115,1004,950,500,2280,5,1,200771551,6164,-4.64,9.75,12,0.42,-661.00,315.00,3800,20230420,-19.21,1510,20221013,103.31,3800,-19.21,20230420,2210,38.91,20230102,3800,-19.21,20230420,1510,103.31,20221013,0.00,N,091810,500,1003 억,,5863073,N,N,312,N,00,N
20230707,120623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3080,-90,5,-2.84,2028138395,653603,45.36,3120,3170,3050,4120,2220,3170,3103.01,5.81,-116115,-118840,3343,3256,3158,3071,2973,3300,3115,1004,950,500,2280,5,1,200771551,6184,-4.66,9.78,12,0.33,-661.00,315.00,3800,20230420,-18.95,1510,20221013,103.97,3800,-18.95,20230420,2210,39.37,20230102,3800,-18.95,20230420,1510,103.97,20221013,0.00,N,091810,500,1003 억,,5834456,N,N,312,N,00,N
20230707,110625,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3085,-85,5,-2.68,1296697990,415282,28.82,3120,3170,3080,4120,2220,3170,3122.45,5.85,-75284,-75380,3343,3256,3158,3071,2973,3300,3115,1004,950,500,2280,5,1,200771551,6194,-4.67,9.79,12,0.21,-661.00,315.00,3800,20230420,-18.82,1510,20221013,104.30,3800,-18.82,20230420,2210,39.59,20230102,3800,-18.82,20230420,1510,104.30,20221013,0.00,N,091810,500,1003 억,,5875287,N,N,312,N,00,N
20230707,100618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3110,-60,5,-1.89,714643175,228014,15.82,3120,3170,3105,4120,2220,3170,3134.21,5.85,-76106,-76330,3343,3256,3158,3071,2973,3300,3115,1004,950,500,2280,5,1,200771551,6244,-4.70,9.87,12,0.11,-661.00,315.00,3800,20230420,-18.16,1510,20221013,105.96,3800,-18.16,20230420,2210,40.72,20230102,3800,-18.16,20230420,1510,105.96,20221013,0.00,N,091810,500,1003 억,,5874465,N,N,312,N,00,N
20230707,090619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3135,-35,5,-1.10,116870375,37243,2.58,3120,3165,3120,4120,2220,3170,3138.05,5.93,1735,1511,3343,3256,3158,3071,2973,3300,3115,1004,950,500,2280,5,1,200771551,6294,-4.74,9.95,12,0.02,-661.00,315.00,3800,20230420,-17.50,1510,20221013,107.62,3800,-17.50,20230420,2210,41.86,20230102,3800,-17.50,20230420,1510,107.62,20221013,0.00,N,091810,500,1003 억,,5952306,N,N,312,N,00,N
20230706,160619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3170,25,2,0.79,4571239345,1437106,125.60,3165,3245,3060,4085,2205,3145,3180.87,5.93,20568,26975,3268,3206,3173,3111,3078,3190,3095,1004,940,500,2260,5,1,200771551,6364,-4.80,10.06,12,0.72,-661.00,315.00,3800,20230420,-16.58,1510,20221013,109.93,3800,-16.58,20230420,2210,43.44,20230102,3800,-16.58,20230420,1510,109.93,20221013,0.00,N,091810,500,1003 억,,5950571,N,N,312,N,00,N
20230706,150619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3140,-5,5,-0.16,4385269420,1377917,120.43,3165,3245,3060,4085,2205,3145,3182.54,5.91,6124,6098,3268,3206,3173,3111,3078,3190,3095,1004,940,500,2260,5,1,200771551,6304,-4.75,9.97,12,0.69,-661.00,315.00,3800,20230420,-17.37,1510,20221013,107.95,3800,-17.37,20230420,2210,42.08,20230102,3800,-17.37,20230420,1510,107.95,20221013,0.00,N,091810,500,1003 억,,5936127,N,N,5495,N,00,N
20230706,140620,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3145,0,3,0.00,3846503930,1206292,105.43,3165,3245,3060,4085,2205,3145,3188.70,5.89,-16749,-16833,3268,3206,3173,3111,3078,3190,3095,1004,940,500,2260,5,1,200771551,6314,-4.76,9.98,12,0.60,-661.00,315.00,3800,20230420,-17.24,1510,20221013,108.28,3800,-17.24,20230420,2210,42.31,20230102,3800,-17.24,20230420,1510,108.28,20221013,0.00,N,091810,500,1003 억,,5913254,N,N,5495,N,00,N
20230706,130619,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3155,10,2,0.32,3648817425,1143449,99.94,3165,3245,3060,4085,2205,3145,3191.06,5.90,-3916,-3361,3268,3206,3173,3111,3078,3190,3095,1004,940,500,2260,5,1,200771551,6334,-4.77,10.02,12,0.57,-661.00,315.00,3800,20230420,-16.97,1510,20221013,108.94,3800,-16.97,20230420,2210,42.76,20230102,3800,-16.97,20230420,1510,108.94,20221013,0.00,N,091810,500,1003 억,,5926087,N,N,5495,N,00,N
20230706,120617,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3190,45,2,1.43,3248070285,1016859,88.87,3165,3245,3060,4085,2205,3145,3194.22,5.95,42741,43302,3268,3206,3173,3111,3078,3190,3095,1004,940,500,2260,5,1,200771551,6405,-4.83,10.13,12,0.51,-661.00,315.00,3800,20230420,-16.05,1510,20221013,111.26,3800,-16.05,20230420,2210,44.34,20230102,3800,-16.05,20230420,1510,111.26,20221013,0.00,N,091810,500,1003 억,,5972744,N,N,5495,N,00,N
20230706,110623,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3220,75,2,2.38,2790295360,874036,76.39,3165,3245,3060,4085,2205,3145,3192.43,5.99,84525,86134,3268,3206,3173,3111,3078,3190,3095,1004,940,500,2260,5,1,200771551,6465,-4.87,10.22,12,0.44,-661.00,315.00,3800,20230420,-15.26,1510,20221013,113.25,3800,-15.26,20230420,2210,45.70,20230102,3800,-15.26,20230420,1510,113.25,20221013,0.00,N,091810,500,1003 억,,6014528,N,N,5495,N,00,N
20230706,100618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3195,50,2,1.59,1405465345,445169,38.91,3165,3220,3060,4085,2205,3145,3157.15,5.97,57853,57001,3268,3206,3173,3111,3078,3190,3095,1004,940,500,2260,5,1,200771551,6415,-4.83,10.14,12,0.22,-661.00,315.00,3800,20230420,-15.92,1510,20221013,111.59,3800,-15.92,20230420,2210,44.57,20230102,3800,-15.92,20230420,1510,111.59,20221013,0.00,N,091810,500,1003 억,,5987856,N,N,5495,N,00,N
20230706,090618,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3110,-35,5,-1.11,179184890,56988,4.98,3165,3180,3110,4085,2205,3145,3144.26,5.89,-15123,-15235,3268,3206,3173,3111,3078,3190,3095,1004,940,500,2260,5,1,200771551,6244,-4.70,9.87,12,0.03,-661.00,315.00,3800,20230420,-18.16,1510,20221013,105.96,3800,-18.16,20230420,2210,40.72,20230102,3800,-18.16,20230420,1510,105.96,20221013,0.00,N,091810,500,1003 억,,5914880,N,N,5495,N,00,N
20230705,160615,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3145,-65,5,-2.02,3609324630,1133636,93.39,3235,3235,3140,4170,2250,3210,3184.05,5.91,-14868,-45501,3323,3266,3233,3176,3143,3250,3160,1004,960,500,2310,5,1,200771551,6314,-4.76,9.98,12,0.56,-661.00,315.00,3800,20230420,-17.24,1510,20221013,108.28,3800,-17.24,20230420,2210,42.31,20230102,3800,-17.24,20230420,1510,108.28,20221013,0.00,N,091810,500,1003 억,,5930003,N,N,5495,N,00,N
20230705,150614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3170,-40,5,-1.25,3248767485,1019227,83.96,3235,3235,3140,4170,2250,3210,3187.48,5.89,-37067,-69466,3323,3266,3233,3176,3143,3250,3160,1004,960,500,2310,5,1,200771551,6364,-4.80,10.06,12,0.51,-661.00,315.00,3800,20230420,-16.58,1510,20221013,109.93,3800,-16.58,20230420,2210,43.44,20230102,3800,-16.58,20230420,1510,109.93,20221013,0.00,N,091810,500,1003 억,,5907804,N,N,0,N,00,N
20230705,140608,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3165,-45,5,-1.40,2307613900,720686,59.37,3235,3235,3160,4170,2250,3210,3201.97,5.86,-66643,-88276,3323,3266,3233,3176,3143,3250,3160,1004,960,500,2310,5,1,200771551,6354,-4.79,10.05,12,0.36,-661.00,315.00,3800,20230420,-16.71,1510,20221013,109.60,3800,-16.71,20230420,2210,43.21,20230102,3800,-16.71,20230420,1510,109.60,20221013,0.00,N,091810,500,1003 억,,5878228,N,N,0,N,00,N
20230705,130609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3200,-10,5,-0.31,1685571540,525113,43.26,3235,3235,3190,4170,2250,3210,3209.92,5.90,-22770,-34312,3323,3266,3233,3176,3143,3250,3160,1004,960,500,2310,5,1,200771551,6425,-4.84,10.16,12,0.26,-661.00,315.00,3800,20230420,-15.79,1510,20221013,111.92,3800,-15.79,20230420,2210,44.80,20230102,3800,-15.79,20230420,1510,111.92,20221013,0.00,N,091810,500,1003 억,,5922101,N,N,0,N,00,N
20230705,120607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3220,10,2,0.31,1144864365,356339,29.35,3235,3235,3200,4170,2250,3210,3212.85,5.90,-26866,-33509,3323,3266,3233,3176,3143,3250,3160,1004,960,500,2310,5,1,200771551,6465,-4.87,10.22,12,0.18,-661.00,315.00,3800,20230420,-15.26,1510,20221013,113.25,3800,-15.26,20230420,2210,45.70,20230102,3800,-15.26,20230420,1510,113.25,20221013,0.00,N,091810,500,1003 억,,5918005,N,N,0,N,00,N
20230705,110614,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3200,-10,5,-0.31,1002320835,311901,25.69,3235,3235,3200,4170,2250,3210,3213.59,5.90,-21244,-22004,3323,3266,3233,3176,3143,3250,3160,1004,960,500,2310,5,1,200771551,6425,-4.84,10.16,12,0.16,-661.00,315.00,3800,20230420,-15.79,1510,20221013,111.92,3800,-15.79,20230420,2210,44.80,20230102,3800,-15.79,20230420,1510,111.92,20221013,0.00,N,091810,500,1003 억,,5923627,N,N,0,N,00,N
20230705,100610,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3220,10,2,0.31,626268565,194726,16.04,3235,3235,3200,4170,2250,3210,3216.15,5.94,16386,21282,3323,3266,3233,3176,3143,3250,3160,1004,960,500,2310,5,1,200771551,6465,-4.87,10.22,12,0.10,-661.00,315.00,3800,20230420,-15.26,1510,20221013,113.25,3800,-15.26,20230420,2210,45.70,20230102,3800,-15.26,20230420,1510,113.25,20221013,0.00,N,091810,500,1003 억,,5961257,N,N,0,N,00,N
20230705,090609,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3205,-5,5,-0.16,72787135,22668,1.87,3235,3235,3200,4170,2250,3210,3211.01,5.91,-10147,-10147,3323,3266,3233,3176,3143,3250,3160,1004,960,500,2310,5,1,200771551,6435,-4.85,10.17,12,0.01,-661.00,315.00,3800,20230420,-15.66,1510,20221013,112.25,3800,-15.66,20230420,2210,45.02,20230102,3800,-15.66,20230420,1510,112.25,20221013,0.00,N,091810,500,1003 억,,5934724,N,N,0,N,00,N
20230704,160607,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3210,-90,5,-2.73,3908339170,1209369,108.62,3290,3290,3200,4290,2310,3300,3231.74,5.92,-55292,-87967,3380,3340,3285,3245,3190,3347,3252,1004,990,500,2370,5,1,200771551,6445,-4.86,10.19,12,0.60,-661.00,315.00,3800,20230420,-15.53,1510,20221013,112.58,3800,-15.53,20230420,2210,45.25,20230102,3800,-15.53,20230420,1510,112.58,20221013,0.00,N,091810,500,1003 억,,5944871,N,N,0,N,00,N
20230704,150600,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3205,-95,5,-2.88,3467260075,1071831,96.27,3290,3290,3205,4290,2310,3300,3234.89,5.93,-47308,-80300,3380,3340,3285,3245,3190,3347,3252,1004,990,500,2370,5,1,200771551,6435,-4.85,10.17,12,0.53,-661.00,315.00,3800,20230420,-15.66,1510,20221013,112.25,3800,-15.66,20230420,2210,45.02,20230102,3800,-15.66,20230420,1510,112.25,20221013,0.00,N,091810,500,1003 억,,5952855,N,N,0,N,00,N
20230704,140605,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3225,-75,5,-2.27,2507616100,773535,69.48,3290,3290,3220,4290,2310,3300,3241.76,5.91,-68793,-87386,3380,3340,3285,3245,3190,3347,3252,1004,990,500,2370,5,1,200771551,6475,-4.88,10.24,12,0.39,-661.00,315.00,3800,20230420,-15.13,1510,20221013,113.58,3800,-15.13,20230420,2210,45.93,20230102,3800,-15.13,20230420,1510,113.58,20221013,0.00,N,091810,500,1003 억,,5931370,N,N,0,N,00,N
20230704,130556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3240,-60,5,-1.82,2140235830,659720,59.25,3290,3290,3220,4290,2310,3300,3244.16,5.91,-68628,-82078,3380,3340,3285,3245,3190,3347,3252,1004,990,500,2370,5,1,200771551,6505,-4.90,10.29,12,0.33,-661.00,315.00,3800,20230420,-14.74,1510,20221013,114.57,3800,-14.74,20230420,2210,46.61,20230102,3800,-14.74,20230420,1510,114.57,20221013,0.00,N,091810,500,1003 억,,5931535,N,N,0,N,00,N
20230704,120602,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3235,-65,5,-1.97,1945048430,599300,53.83,3290,3290,3220,4290,2310,3300,3245.53,5.91,-64283,-72822,3380,3340,3285,3245,3190,3347,3252,1004,990,500,2370,5,1,200771551,6495,-4.89,10.27,12,0.30,-661.00,315.00,3800,20230420,-14.87,1510,20221013,114.24,3800,-14.87,20230420,2210,46.38,20230102,3800,-14.87,20230420,1510,114.24,20221013,0.00,N,091810,500,1003 억,,5935880,N,N,0,N,00,N
20230704,110558,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3245,-55,5,-1.67,1495830515,460758,41.38,3290,3290,3220,4290,2310,3300,3246.46,5.91,-68629,-72520,3380,3340,3285,3245,3190,3347,3252,1004,990,500,2370,5,1,200771551,6515,-4.91,10.30,12,0.23,-661.00,315.00,3800,20230420,-14.61,1510,20221013,114.90,3800,-14.61,20230420,2210,46.83,20230102,3800,-14.61,20230420,1510,114.90,20221013,0.00,N,091810,500,1003 억,,5931534,N,N,0,N,00,N
20230704,100556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3230,-70,5,-2.12,1125032300,346448,31.12,3290,3290,3220,4290,2310,3300,3247.33,5.91,-70317,-72018,3380,3340,3285,3245,3190,3347,3252,1004,990,500,2370,5,1,200771551,6485,-4.89,10.25,12,0.17,-661.00,315.00,3800,20230420,-15.00,1510,20221013,113.91,3800,-15.00,20230420,2210,46.15,20230102,3800,-15.00,20230420,1510,113.91,20221013,0.00,N,091810,500,1003 억,,5929846,N,N,0,N,00,N
20230704,090556,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3270,-30,5,-0.91,120085565,36781,3.30,3290,3290,3250,4290,2310,3300,3264.88,5.97,-7878,-7878,3380,3340,3285,3245,3190,3347,3252,1004,990,500,2370,5,1,200771551,6565,-4.95,10.38,12,0.02,-661.00,315.00,3800,20230420,-13.95,1510,20221013,116.56,3800,-13.95,20230420,2210,47.96,20230102,3800,-13.95,20230420,1510,116.56,20221013,0.00,N,091810,500,1003 억,,5992285,N,N,0,N,00,N
20230703,160549,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3300,45,2,1.38,3623635985,1108415,137.39,3300,3325,3230,4230,2280,3255,3269.16,5.98,46942,63766,3398,3326,3263,3191,3128,3295,3160,1004,975,500,2340,5,1,200771551,6625,-4.99,10.48,12,0.55,-661.00,315.00,3800,20230420,-13.16,1510,20221013,118.54,3800,-13.16,20230420,2210,49.32,20230102,3800,-13.16,20230420,1510,118.54,20221013,0.00,N,091810,500,1003 억,,6000163,N,N,1819,N,00,N
20230703,150555,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3285,30,2,0.92,3378507800,1033989,128.16,3300,3325,3230,4230,2280,3255,3267.45,5.98,45420,61423,3398,3326,3263,3191,3128,3295,3160,1004,975,500,2340,5,1,200771551,6595,-4.97,10.43,12,0.52,-661.00,315.00,3800,20230420,-13.55,1510,20221013,117.55,3800,-13.55,20230420,2210,48.64,20230102,3800,-13.55,20230420,1510,117.55,20221013,0.00,N,091810,500,1003 억,,5998641,N,N,1819,N,00,N
20230703,140555,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3270,15,2,0.46,2941378860,900519,111.62,3300,3325,3230,4230,2280,3255,3266.32,5.96,25340,41247,3398,3326,3263,3191,3128,3295,3160,1004,975,500,2340,5,1,200771551,6565,-4.95,10.38,12,0.45,-661.00,315.00,3800,20230420,-13.95,1510,20221013,116.56,3800,-13.95,20230420,2210,47.96,20230102,3800,-13.95,20230420,1510,116.56,20221013,0.00,N,091810,500,1003 억,,5978561,N,N,1819,N,00,N
20230703,130549,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3265,10,2,0.31,2480502170,759525,94.14,3300,3325,3230,4230,2280,3255,3265.86,5.94,11605,28437,3398,3326,3263,3191,3128,3295,3160,1004,975,500,2340,5,1,200771551,6555,-4.94,10.37,12,0.38,-661.00,315.00,3800,20230420,-14.08,1510,20221013,116.23,3800,-14.08,20230420,2210,47.74,20230102,3800,-14.08,20230420,1510,116.23,20221013,0.00,N,091810,500,1003 억,,5964826,N,N,1819,N,00,N
20230703,120557,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3245,-10,5,-0.31,2232632750,683425,84.71,3300,3325,3230,4230,2280,3255,3266.83,5.94,3571,17635,3398,3326,3263,3191,3128,3295,3160,1004,975,500,2340,5,1,200771551,6515,-4.91,10.30,12,0.34,-661.00,315.00,3800,20230420,-14.61,1510,20221013,114.90,3800,-14.61,20230420,2210,46.83,20230102,3800,-14.61,20230420,1510,114.90,20221013,0.00,N,091810,500,1003 억,,5956792,N,N,1819,N,00,N
20230703,110552,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3260,5,2,0.15,1761072470,538538,66.75,3300,3325,3230,4230,2280,3255,3270.10,5.94,4564,24384,3398,3326,3263,3191,3128,3295,3160,1004,975,500,2340,5,1,200771551,6545,-4.93,10.35,12,0.27,-661.00,315.00,3800,20230420,-14.21,1510,20221013,115.89,3800,-14.21,20230420,2210,47.51,20230102,3800,-14.21,20230420,1510,115.89,20221013,0.00,N,091810,500,1003 억,,5957785,N,N,1819,N,00,N
20230703,100543,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3275,20,2,0.61,1253786500,382372,47.40,3300,3325,3250,4230,2280,3255,3278.97,5.94,13245,33243,3398,3326,3263,3191,3128,3295,3160,1004,975,500,2340,5,1,200771551,6575,-4.95,10.40,12,0.19,-661.00,315.00,3800,20230420,-13.82,1510,20221013,116.89,3800,-13.82,20230420,2210,48.19,20230102,3800,-13.82,20230420,1510,116.89,20221013,0.00,N,091810,500,1003 억,,5966466,N,N,1819,N,00,N
20230703,090548,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3315,60,2,1.84,311604520,94424,11.70,3300,3325,3280,4230,2280,3255,3300.06,5.95,14610,16410,3398,3326,3263,3191,3128,3295,3160,1004,975,500,2340,5,1,200771551,6656,-5.02,10.52,12,0.05,-661.00,315.00,3800,20230420,-12.76,1510,20221013,119.54,3800,-12.76,20230420,2210,50.00,20230102,3800,-12.76,20230420,1510,119.54,20221013,0.00,N,091810,500,1003 억,,5967831,N,N,1819,N,00,N