KissMeData/000650/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	0	3	0.00	10592150	230	41.22	46000	46350	46000	60000	32350	46200	46052.83	0.05	1	46400	46300	46150	46050	45900	46325	46075	71	13800	5000	30490	50	1	1429220	660	-13.72	3.45	12	0.02	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	732	N	N	0	N	N
3	20240430	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	0	3	0.00	1387300	30	5.38	46000	46350	46000	60000	32350	46200	46243.33	0.05	0	46400	46300	46150	46050	45900	46325	46075	71	13800	5000	30490	50	1	1429220	660	-13.72	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	732	N	N	0	N	N
4	20240430	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	50	2	0.11	1341100	29	5.20	46000	46350	46000	60000	32350	46200	46244.83	0.05	-1	46400	46300	46150	46050	45900	46325	46075	71	13800	5000	30490	50	1	1429220	661	-13.73	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.58	44550	20240416	3.82	70700	-34.58	20240201	44550	3.82	20240416	70700	-34.58	20240201	44550	3.82	20240416	N	000650	5000	71 억	732	N	N	0	N	N
5	20240430	130110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	50	2	0.11	1341100	29	5.20	46000	46350	46000	60000	32350	46200	46244.83	0.05	-1	46400	46300	46150	46050	45900	46325	46075	71	13800	5000	30490	50	1	1429220	661	-13.73	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.58	44550	20240416	3.82	70700	-34.58	20240201	44550	3.82	20240416	70700	-34.58	20240201	44550	3.82	20240416	N	000650	5000	71 억	732	N	N	0	N	N
6	20240430	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	50	2	0.11	231250	5	0.90	46000	46350	46000	60000	32350	46200	46250.00	0.05	0	46400	46300	46150	46050	45900	46325	46075	71	13800	5000	30490	50	1	1429220	661	-13.73	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.58	44550	20240416	3.82	70700	-34.58	20240201	44550	3.82	20240416	70700	-34.58	20240201	44550	3.82	20240416	N	000650	5000	71 억	732	N	N	0	N	N
7	20240430	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46300	100	2	0.22	185000	4	0.72	46000	46350	46000	60000	32350	46200	46250.00	0.05	0	46400	46300	46150	46050	45900	46325	46075	71	13800	5000	30490	50	1	1429220	662	-13.75	3.46	12	0.00	-3368.00	13387.00	70700	20240201	-34.51	44550	20240416	3.93	70700	-34.51	20240201	44550	3.93	20240416	70700	-34.51	20240201	44550	3.93	20240416	N	000650	5000	71 억	732	N	N	0	N	N
8	20240430	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46350	150	2	0.32	138700	3	0.54	46000	46350	46000	60000	32350	46200	46233.33	0.05	0	46400	46300	46150	46050	45900	46325	46075	71	13800	5000	30490	50	1	1429220	662	-13.76	3.46	12	0.00	-3368.00	13387.00	70700	20240201	-34.44	44550	20240416	4.04	70700	-34.44	20240201	44550	4.04	20240416	70700	-34.44	20240201	44550	4.04	20240416	N	000650	5000	71 억	732	N	N	0	N	N
9	20240430	090114	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	0	3	0.00	0	0	0.00	0	0	0	60000	32350	46200	0.00	0.05	0	46400	46300	46150	46050	45900	46325	46075	71	13800	5000	30490	50	1	1429220	660	-13.72	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	732	N	N	0	N	N
10	20240429	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	0	3	0.00	25777100	558	117.47	46200	46250	46000	60000	32350	46200	46195.52	0.05	0	46933	46566	45883	45516	44833	46750	45700	71	13800	5000	30490	50	1	1429220	660	-13.72	3.45	12	0.04	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	733	N	N	0	N	N
11	20240429	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	0	3	0.00	25037900	542	114.11	46200	46250	46000	60000	32350	46200	46195.39	0.05	0	46933	46566	45883	45516	44833	46750	45700	71	13800	5000	30490	50	1	1429220	660	-13.72	3.45	12	0.04	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	733	N	N	0	N	N
12	20240429	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46000	-200	5	-0.43	13441700	291	61.26	46200	46250	46000	60000	32350	46200	46191.41	0.05	0	46933	46566	45883	45516	44833	46750	45700	71	13800	5000	30490	50	1	1429220	657	-13.66	3.44	12	0.02	-3368.00	13387.00	70700	20240201	-34.94	44550	20240416	3.25	70700	-34.94	20240201	44550	3.25	20240416	70700	-34.94	20240201	44550	3.25	20240416	N	000650	5000	71 억	733	N	N	0	N	N
13	20240429	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	0	3	0.00	12981100	281	59.16	46200	46250	46100	60000	32350	46200	46196.09	0.05	0	46933	46566	45883	45516	44833	46750	45700	71	13800	5000	30490	50	1	1429220	660	-13.72	3.45	12	0.02	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	733	N	N	0	N	N
14	20240429	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	50	2	0.11	9517800	206	43.37	46200	46250	46100	60000	32350	46200	46202.91	0.05	0	46933	46566	45883	45516	44833	46750	45700	71	13800	5000	30490	50	1	1429220	661	-13.73	3.45	12	0.01	-3368.00	13387.00	70700	20240201	-34.58	44550	20240416	3.82	70700	-34.58	20240201	44550	3.82	20240416	70700	-34.58	20240201	44550	3.82	20240416	N	000650	5000	71 억	733	N	N	0	N	N
15	20240429	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46100	-100	5	-0.22	1107800	24	5.05	46200	46200	46100	60000	32350	46200	46158.33	0.05	-1	46933	46566	45883	45516	44833	46750	45700	71	13800	5000	30490	50	1	1429220	659	-13.69	3.44	12	0.00	-3368.00	13387.00	70700	20240201	-34.79	44550	20240416	3.48	70700	-34.79	20240201	44550	3.48	20240416	70700	-34.79	20240201	44550	3.48	20240416	N	000650	5000	71 억	733	N	N	0	N	N
16	20240429	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46150	-50	5	-0.11	785050	17	3.58	46200	46200	46150	60000	32350	46200	46179.41	0.05	-1	46933	46566	45883	45516	44833	46750	45700	71	13800	5000	30490	50	1	1429220	660	-13.70	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.72	44550	20240416	3.59	70700	-34.72	20240201	44550	3.59	20240416	70700	-34.72	20240201	44550	3.59	20240416	N	000650	5000	71 억	733	N	N	0	N	N
17	20240429	090109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	0	3	0.00	0	0	0.00	0	0	0	60000	32350	46200	0.00	0.05	0	46933	46566	45883	45516	44833	46750	45700	71	13800	5000	30490	50	1	1429220	660	-13.72	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	733	N	N	0	N	N
18	20240426	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	-50	5	-0.11	21874250	475	392.56	46150	46250	45200	60100	32400	46250	46051.05	0.05	-48	46716	46482	46366	46132	46016	46425	46075	71	13850	5000	30520	50	1	1429220	660	-13.72	3.45	12	0.03	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	779	N	N	0	N	N
19	20240426	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	0	3	0.00	15000950	326	269.42	46150	46250	45200	60100	32400	46250	46015.18	0.05	-46	46716	46482	46366	46132	46016	46425	46075	71	13850	5000	30520	50	1	1429220	661	-13.73	3.45	12	0.02	-3368.00	13387.00	70700	20240201	-34.58	44550	20240416	3.82	70700	-34.58	20240201	44550	3.82	20240416	70700	-34.58	20240201	44550	3.82	20240416	N	000650	5000	71 억	779	N	N	0	N	N
20	20240426	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46100	-150	5	-0.32	7246100	158	130.58	46150	46200	45200	60100	32400	46250	45861.39	0.05	-46	46716	46482	46366	46132	46016	46425	46075	71	13850	5000	30520	50	1	1429220	659	-13.69	3.44	12	0.01	-3368.00	13387.00	70700	20240201	-34.79	44550	20240416	3.48	70700	-34.79	20240201	44550	3.48	20240416	70700	-34.79	20240201	44550	3.48	20240416	N	000650	5000	71 억	779	N	N	0	N	N
21	20240426	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	-50	5	-0.11	7015900	153	126.45	46150	46200	45200	60100	32400	46250	45855.56	0.05	-46	46716	46482	46366	46132	46016	46425	46075	71	13850	5000	30520	50	1	1429220	660	-13.72	3.45	12	0.01	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	779	N	N	0	N	N
22	20240426	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	-50	5	-0.11	6831100	149	123.14	46150	46200	45200	60100	32400	46250	45846.31	0.05	-46	46716	46482	46366	46132	46016	46425	46075	71	13850	5000	30520	50	1	1429220	660	-13.72	3.45	12	0.01	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	779	N	N	0	N	N
23	20240426	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	-50	5	-0.11	6600100	144	119.01	46150	46200	45200	60100	32400	46250	45834.03	0.05	-46	46716	46482	46366	46132	46016	46425	46075	71	13850	5000	30520	50	1	1429220	660	-13.72	3.45	12	0.01	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	779	N	N	0	N	N
24	20240426	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	-50	5	-0.11	6047950	132	109.09	46150	46200	45200	60100	32400	46250	45817.80	0.05	-46	46716	46482	46366	46132	46016	46425	46075	71	13850	5000	30520	50	1	1429220	660	-13.72	3.45	12	0.01	-3368.00	13387.00	70700	20240201	-34.65	44550	20240416	3.70	70700	-34.65	20240201	44550	3.70	20240416	70700	-34.65	20240201	44550	3.70	20240416	N	000650	5000	71 억	779	N	N	0	N	N
25	20240426	090110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	0	3	0.00	0	0	0.00	0	0	0	60100	32400	46250	0.00	0.05	0	46716	46482	46366	46132	46016	46425	46075	71	13850	5000	30520	50	1	1429220	661	-13.73	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.58	44550	20240416	3.82	70700	-34.58	20240201	44550	3.82	20240416	70700	-34.58	20240201	44550	3.82	20240416	N	000650	5000	71 억	779	N	N	0	N	N
26	20240425	160110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	-350	5	-0.75	5618250	121	220.00	46600	46600	46250	60500	32650	46600	46431.82	0.06	-14	46933	46766	46533	46366	46133	46850	46450	71	13900	5000	30750	50	1	1429220	661	-13.73	3.45	12	0.01	-3368.00	13387.00	70700	20240201	-34.58	44550	20240416	3.82	70700	-34.58	20240201	44550	3.82	20240416	70700	-34.58	20240201	44550	3.82	20240416	N	000650	5000	71 억	793	N	N	0	N	N
27	20240425	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46350	-250	5	-0.54	5016850	108	196.36	46600	46600	46350	60500	32650	46600	46452.31	0.06	-13	46933	46766	46533	46366	46133	46850	46450	71	13900	5000	30750	50	1	1429220	662	-13.76	3.46	12	0.01	-3368.00	13387.00	70700	20240201	-34.44	44550	20240416	4.04	70700	-34.44	20240201	44550	4.04	20240416	70700	-34.44	20240201	44550	4.04	20240416	N	000650	5000	71 억	793	N	N	0	N	N
28	20240425	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46400	-200	5	-0.43	4460100	96	174.55	46600	46600	46400	60500	32650	46600	46459.38	0.06	-7	46933	46766	46533	46366	46133	46850	46450	71	13900	5000	30750	50	1	1429220	663	-13.78	3.47	12	0.01	-3368.00	13387.00	70700	20240201	-34.37	44550	20240416	4.15	70700	-34.37	20240201	44550	4.15	20240416	70700	-34.37	20240201	44550	4.15	20240416	N	000650	5000	71 억	793	N	N	0	N	N
29	20240425	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	0	3	0.00	2463100	53	96.36	46600	46600	46450	60500	32650	46600	46473.58	0.06	-1	46933	46766	46533	46366	46133	46850	46450	71	13900	5000	30750	50	1	1429220	666	-13.84	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	793	N	N	0	N	N
30	20240425	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46450	-150	5	-0.32	2277000	49	89.09	46600	46600	46450	60500	32650	46600	46469.39	0.06	-1	46933	46766	46533	46366	46133	46850	46450	71	13900	5000	30750	50	1	1429220	664	-13.79	3.47	12	0.00	-3368.00	13387.00	70700	20240201	-34.30	44550	20240416	4.26	70700	-34.30	20240201	44550	4.26	20240416	70700	-34.30	20240201	44550	4.26	20240416	N	000650	5000	71 억	793	N	N	0	N	N
31	20240425	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	0	3	0.00	233000	5	9.09	46600	46600	46600	60500	32650	46600	46600.00	0.06	0	46933	46766	46533	46366	46133	46850	46450	71	13900	5000	30750	50	1	1429220	666	-13.84	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	793	N	N	0	N	N
32	20240425	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	0	3	0.00	233000	5	9.09	46600	46600	46600	60500	32650	46600	46600.00	0.06	0	46933	46766	46533	46366	46133	46850	46450	71	13900	5000	30750	50	1	1429220	666	-13.84	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	793	N	N	0	N	N
33	20240425	090109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	0	3	0.00	0	0	0.00	0	0	0	60500	32650	46600	0.00	0.06	0	46933	46766	46533	46366	46133	46850	46450	71	13900	5000	30750	50	1	1429220	666	-13.84	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	793	N	N	0	N	N
34	20240424	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	-100	5	-0.21	2560950	55	22.18	46450	46700	46300	60700	32700	46700	46562.73	0.06	-5	47500	47100	46800	46400	46100	46950	46250	71	14000	5000	30820	50	1	1429220	666	-13.84	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	801	N	N	0	N	N
35	20240424	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	-100	5	-0.21	2374550	51	20.56	46450	46700	46300	60700	32700	46700	46559.80	0.06	-7	47500	47100	46800	46400	46100	46950	46250	71	14000	5000	30820	50	1	1429220	666	-13.84	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	801	N	N	0	N	N
36	20240424	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	-100	5	-0.21	2234750	48	19.35	46450	46700	46300	60700	32700	46700	46557.29	0.06	-5	47500	47100	46800	46400	46100	46950	46250	71	14000	5000	30820	50	1	1429220	666	-13.84	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	801	N	N	0	N	N
37	20240424	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46650	-50	5	-0.11	1256300	27	10.89	46450	46700	46300	60700	32700	46700	46529.63	0.06	-5	47500	47100	46800	46400	46100	46950	46250	71	14000	5000	30820	50	1	1429220	667	-13.85	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.02	44550	20240416	4.71	70700	-34.02	20240201	44550	4.71	20240416	70700	-34.02	20240201	44550	4.71	20240416	N	000650	5000	71 억	801	N	N	0	N	N
38	20240424	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46650	-50	5	-0.11	1256300	27	10.89	46450	46700	46300	60700	32700	46700	46529.63	0.06	-5	47500	47100	46800	46400	46100	46950	46250	71	14000	5000	30820	50	1	1429220	667	-13.85	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.02	44550	20240416	4.71	70700	-34.02	20240201	44550	4.71	20240416	70700	-34.02	20240201	44550	4.71	20240416	N	000650	5000	71 억	801	N	N	0	N	N
39	20240424	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46650	-50	5	-0.11	557400	12	4.84	46450	46700	46300	60700	32700	46700	46450.00	0.06	-3	47500	47100	46800	46400	46100	46950	46250	71	14000	5000	30820	50	1	1429220	667	-13.85	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.02	44550	20240416	4.71	70700	-34.02	20240201	44550	4.71	20240416	70700	-34.02	20240201	44550	4.71	20240416	N	000650	5000	71 억	801	N	N	0	N	N
40	20240424	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46300	-400	5	-0.86	185650	4	1.61	46450	46450	46300	60700	32700	46700	46412.50	0.06	-3	47500	47100	46800	46400	46100	46950	46250	71	14000	5000	30820	50	1	1429220	662	-13.75	3.46	12	0.00	-3368.00	13387.00	70700	20240201	-34.51	44550	20240416	3.93	70700	-34.51	20240201	44550	3.93	20240416	70700	-34.51	20240201	44550	3.93	20240416	N	000650	5000	71 억	801	N	N	0	N	N
41	20240424	090109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46700	0	3	0.00	0	0	0.00	0	0	0	60700	32700	46700	0.00	0.06	0	47500	47100	46800	46400	46100	46950	46250	71	14000	5000	30820	50	1	1429220	667	-13.87	3.49	12	0.00	-3368.00	13387.00	70700	20240201	-33.95	44550	20240416	4.83	70700	-33.95	20240201	44550	4.83	20240416	70700	-33.95	20240201	44550	4.83	20240416	N	000650	5000	71 억	801	N	N	0	N	N
42	20240423	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46700	-500	5	-1.06	11569550	247	31.07	47200	47200	46500	61300	33050	47200	46840.28	0.06	-13	47700	47450	46950	46700	46200	47575	46825	71	14100	5000	31150	50	1	1429220	667	-13.87	3.49	12	0.02	-3368.00	13387.00	70700	20240201	-33.95	44550	20240416	4.83	70700	-33.95	20240201	44550	4.83	20240416	70700	-33.95	20240201	44550	4.83	20240416	N	000650	5000	71 억	817	N	N	0	N	N
43	20240423	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	-700	5	-1.48	11476150	245	30.82	47200	47200	46500	61300	33050	47200	46841.43	0.06	-13	47700	47450	46950	46700	46200	47575	46825	71	14100	5000	31150	50	1	1429220	665	-13.81	3.47	12	0.02	-3368.00	13387.00	70700	20240201	-34.23	44550	20240416	4.38	70700	-34.23	20240201	44550	4.38	20240416	70700	-34.23	20240201	44550	4.38	20240416	N	000650	5000	71 억	817	N	N	0	N	N
44	20240423	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46850	-350	5	-0.74	9700950	207	26.04	47200	47200	46800	61300	33050	47200	46864.49	0.06	-5	47700	47450	46950	46700	46200	47575	46825	71	14100	5000	31150	50	1	1429220	670	-13.91	3.50	12	0.01	-3368.00	13387.00	70700	20240201	-33.73	44550	20240416	5.16	70700	-33.73	20240201	44550	5.16	20240416	70700	-33.73	20240201	44550	5.16	20240416	N	000650	5000	71 억	817	N	N	0	N	N
45	20240423	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46850	-350	5	-0.74	9700950	207	26.04	47200	47200	46800	61300	33050	47200	46864.49	0.06	-5	47700	47450	46950	46700	46200	47575	46825	71	14100	5000	31150	50	1	1429220	670	-13.91	3.50	12	0.01	-3368.00	13387.00	70700	20240201	-33.73	44550	20240416	5.16	70700	-33.73	20240201	44550	5.16	20240416	70700	-33.73	20240201	44550	5.16	20240416	N	000650	5000	71 억	817	N	N	0	N	N
46	20240423	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46800	-400	5	-0.85	3888550	83	10.44	47200	47200	46800	61300	33050	47200	46850.00	0.06	-6	47700	47450	46950	46700	46200	47575	46825	71	14100	5000	31150	50	1	1429220	669	-13.90	3.50	12	0.01	-3368.00	13387.00	70700	20240201	-33.80	44550	20240416	5.05	70700	-33.80	20240201	44550	5.05	20240416	70700	-33.80	20240201	44550	5.05	20240416	N	000650	5000	71 억	817	N	N	0	N	N
47	20240423	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46850	-350	5	-0.74	468850	10	1.26	47200	47200	46800	61300	33050	47200	46885.00	0.06	-3	47700	47450	46950	46700	46200	47575	46825	71	14100	5000	31150	50	1	1429220	670	-13.91	3.50	12	0.00	-3368.00	13387.00	70700	20240201	-33.73	44550	20240416	5.16	70700	-33.73	20240201	44550	5.16	20240416	70700	-33.73	20240201	44550	5.16	20240416	N	000650	5000	71 억	817	N	N	0	N	N
48	20240423	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46800	-400	5	-0.85	328350	7	0.88	47200	47200	46800	61300	33050	47200	46907.14	0.06	-2	47700	47450	46950	46700	46200	47575	46825	71	14100	5000	31150	50	1	1429220	669	-13.90	3.50	12	0.00	-3368.00	13387.00	70700	20240201	-33.80	44550	20240416	5.05	70700	-33.80	20240201	44550	5.05	20240416	70700	-33.80	20240201	44550	5.05	20240416	N	000650	5000	71 억	817	N	N	0	N	N
49	20240423	090110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47200	0	3	0.00	47200	1	0.13	47200	47200	47200	61300	33050	47200	47200.00	0.06	0	47700	47450	46950	46700	46200	47575	46825	71	14100	5000	31150	50	1	1429220	675	-14.01	3.53	12	0.00	-3368.00	13387.00	70700	20240201	-33.24	44550	20240416	5.95	70700	-33.24	20240201	44550	5.95	20240416	70700	-33.24	20240201	44550	5.95	20240416	N	000650	5000	71 억	817	N	N	0	N	N
50	20240422	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47200	450	2	0.96	37020700	795	258.96	46600	47200	46450	60700	32750	46750	46566.92	0.06	0	48016	47382	46566	45932	45116	46975	45525	71	13950	5000	30850	50	1	1429220	675	-14.01	3.53	12	0.06	-3368.00	13387.00	70700	20240201	-33.24	44550	20240416	5.95	70700	-33.24	20240201	44550	5.95	20240416	70700	-33.24	20240201	44550	5.95	20240416	N	000650	5000	71 억	820	N	N	0	N	N
51	20240422	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	-250	5	-0.53	33664900	723	235.50	46600	46650	46450	60700	32750	46750	46562.79	0.06	-4	48016	47382	46566	45932	45116	46975	45525	71	13950	5000	30850	50	1	1429220	665	-13.81	3.47	12	0.05	-3368.00	13387.00	70700	20240201	-34.23	44550	20240416	4.38	70700	-34.23	20240201	44550	4.38	20240416	70700	-34.23	20240201	44550	4.38	20240416	N	000650	5000	71 억	820	N	N	0	N	N
52	20240422	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	-150	5	-0.32	25987150	558	181.76	46600	46650	46450	60700	32750	46750	46571.95	0.06	-6	48016	47382	46566	45932	45116	46975	45525	71	13950	5000	30850	50	1	1429220	666	-13.84	3.48	12	0.04	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	820	N	N	0	N	N
53	20240422	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	-150	5	-0.32	22771850	489	159.28	46600	46650	46450	60700	32750	46750	46568.20	0.06	-6	48016	47382	46566	45932	45116	46975	45525	71	13950	5000	30850	50	1	1429220	666	-13.84	3.48	12	0.03	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	820	N	N	0	N	N
54	20240422	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	-150	5	-0.32	22771850	489	159.28	46600	46650	46450	60700	32750	46750	46568.20	0.06	-6	48016	47382	46566	45932	45116	46975	45525	71	13950	5000	30850	50	1	1429220	666	-13.84	3.48	12	0.03	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	820	N	N	0	N	N
55	20240422	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	-150	5	-0.32	18065250	388	126.38	46600	46650	46450	60700	32750	46750	46559.92	0.06	-6	48016	47382	46566	45932	45116	46975	45525	71	13950	5000	30850	50	1	1429220	666	-13.84	3.48	12	0.03	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	820	N	N	0	N	N
56	20240422	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46550	-200	5	-0.43	6052700	130	42.35	46600	46650	46500	60700	32750	46750	46559.23	0.06	-3	48016	47382	46566	45932	45116	46975	45525	71	13950	5000	30850	50	1	1429220	665	-13.82	3.48	12	0.01	-3368.00	13387.00	70700	20240201	-34.16	44550	20240416	4.49	70700	-34.16	20240201	44550	4.49	20240416	70700	-34.16	20240201	44550	4.49	20240416	N	000650	5000	71 억	820	N	N	0	N	N
57	20240422	090109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46750	0	3	0.00	0	0	0.00	0	0	0	60700	32750	46750	0.00	0.06	0	48016	47382	46566	45932	45116	46975	45525	71	13950	5000	30850	50	1	1429220	668	-13.88	3.49	12	0.00	-3368.00	13387.00	70700	20240201	-33.88	44550	20240416	4.94	70700	-33.88	20240201	44550	4.94	20240416	70700	-33.88	20240201	44550	4.94	20240416	N	000650	5000	71 억	820	N	N	0	N	N
58	20240419	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46750	50	2	0.11	14307150	307	787.18	46950	47200	45750	60700	32700	46700	46603.09	0.06	-5	46933	46816	46633	46516	46333	46725	46425	71	14000	5000	30820	50	1	1429220	668	-13.88	3.49	12	0.02	-3368.00	13387.00	70700	20240201	-33.88	44550	20240416	4.94	70700	-33.88	20240201	44550	4.94	20240416	70700	-33.88	20240201	44550	4.94	20240416	N	000650	5000	71 억	834	N	N	0	N	N
59	20240419	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46800	100	2	0.21	14026600	301	771.79	46950	47200	45750	60700	32700	46700	46600.00	0.06	-6	46933	46816	46633	46516	46333	46725	46425	71	14000	5000	30820	50	1	1429220	669	-13.90	3.50	12	0.02	-3368.00	13387.00	70700	20240201	-33.80	44550	20240416	5.05	70700	-33.80	20240201	44550	5.05	20240416	70700	-33.80	20240201	44550	5.05	20240416	N	000650	5000	71 억	834	N	N	0	N	N
60	20240419	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	-200	5	-0.43	12584750	270	692.31	46950	47200	45750	60700	32700	46700	46610.19	0.06	-8	46933	46816	46633	46516	46333	46725	46425	71	14000	5000	30820	50	1	1429220	665	-13.81	3.47	12	0.02	-3368.00	13387.00	70700	20240201	-34.23	44550	20240416	4.38	70700	-34.23	20240201	44550	4.38	20240416	70700	-34.23	20240201	44550	4.38	20240416	N	000650	5000	71 억	834	N	N	0	N	N
61	20240419	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46450	-250	5	-0.54	8591200	183	469.23	46950	47200	46450	60700	32700	46700	46946.45	0.06	-10	46933	46816	46633	46516	46333	46725	46425	71	14000	5000	30820	50	1	1429220	664	-13.79	3.47	12	0.01	-3368.00	13387.00	70700	20240201	-34.30	44550	20240416	4.26	70700	-34.30	20240201	44550	4.26	20240416	70700	-34.30	20240201	44550	4.26	20240416	N	000650	5000	71 억	834	N	N	0	N	N
62	20240419	120108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	-200	5	-0.43	7843750	167	428.21	46950	47200	46500	60700	32700	46700	46968.56	0.06	-6	46933	46816	46633	46516	46333	46725	46425	71	14000	5000	30820	50	1	1429220	665	-13.81	3.47	12	0.01	-3368.00	13387.00	70700	20240201	-34.23	44550	20240416	4.38	70700	-34.23	20240201	44550	4.38	20240416	70700	-34.23	20240201	44550	4.38	20240416	N	000650	5000	71 억	834	N	N	0	N	N
63	20240419	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46900	200	2	0.43	466550	10	25.64	46950	47200	46500	60700	32700	46700	46655.00	0.06	1	46933	46816	46633	46516	46333	46725	46425	71	14000	5000	30820	50	1	1429220	670	-13.93	3.50	12	0.00	-3368.00	13387.00	70700	20240201	-33.66	44550	20240416	5.27	70700	-33.66	20240201	44550	5.27	20240416	70700	-33.66	20240201	44550	5.27	20240416	N	000650	5000	71 억	834	N	N	0	N	N
64	20240419	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	-200	5	-0.43	419650	9	23.08	46950	47200	46500	60700	32700	46700	46627.78	0.06	0	46933	46816	46633	46516	46333	46725	46425	71	14000	5000	30820	50	1	1429220	665	-13.81	3.47	12	0.00	-3368.00	13387.00	70700	20240201	-34.23	44550	20240416	4.38	70700	-34.23	20240201	44550	4.38	20240416	70700	-34.23	20240201	44550	4.38	20240416	N	000650	5000	71 억	834	N	N	0	N	N
65	20240419	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46700	0	3	0.00	0	0	0.00	0	0	0	60700	32700	46700	0.00	0.06	0	46933	46816	46633	46516	46333	46725	46425	71	14000	5000	30820	50	1	1429220	667	-13.87	3.49	12	0.00	-3368.00	13387.00	70700	20240201	-33.95	44550	20240416	4.83	70700	-33.95	20240201	44550	4.83	20240416	70700	-33.95	20240201	44550	4.83	20240416	N	000650	5000	71 억	834	N	N	0	N	N
66	20240418	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46700	-50	5	-0.11	1819750	39	216.67	46750	46750	46450	60700	32750	46750	46660.26	0.06	4	47850	47300	46500	45950	45150	47575	46225	71	13950	5000	30850	50	1	1429220	667	-13.87	3.49	12	0.00	-3368.00	13387.00	70700	20240201	-33.95	44550	20240416	4.83	70700	-33.95	20240201	44550	4.83	20240416	70700	-33.95	20240201	44550	4.83	20240416	N	000650	5000	71 억	835	N	N	4	N	N
67	20240418	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46750	0	3	0.00	1679650	36	200.00	46750	46750	46450	60700	32750	46750	46656.94	0.06	3	47850	47300	46500	45950	45150	47575	46225	71	13950	5000	30850	50	1	1429220	668	-13.88	3.49	12	0.00	-3368.00	13387.00	70700	20240201	-33.88	44550	20240416	4.94	70700	-33.88	20240201	44550	4.94	20240416	70700	-33.88	20240201	44550	4.94	20240416	N	000650	5000	71 억	835	N	N	4	N	N
68	20240418	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	-250	5	-0.53	1539400	33	183.33	46750	46750	46450	60700	32750	46750	46648.48	0.06	0	47850	47300	46500	45950	45150	47575	46225	71	13950	5000	30850	50	1	1429220	665	-13.81	3.47	12	0.00	-3368.00	13387.00	70700	20240201	-34.23	44550	20240416	4.38	70700	-34.23	20240201	44550	4.38	20240416	70700	-34.23	20240201	44550	4.38	20240416	N	000650	5000	71 억	835	N	N	4	N	N
69	20240418	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46600	-150	5	-0.32	1165900	25	138.89	46750	46750	46450	60700	32750	46750	46636.00	0.06	0	47850	47300	46500	45950	45150	47575	46225	71	13950	5000	30850	50	1	1429220	666	-13.84	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.09	44550	20240416	4.60	70700	-34.09	20240201	44550	4.60	20240416	70700	-34.09	20240201	44550	4.60	20240416	N	000650	5000	71 억	835	N	N	4	N	N
70	20240418	120108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	-250	5	-0.53	699550	15	83.33	46750	46750	46450	60700	32750	46750	46636.67	0.06	0	47850	47300	46500	45950	45150	47575	46225	71	13950	5000	30850	50	1	1429220	665	-13.81	3.47	12	0.00	-3368.00	13387.00	70700	20240201	-34.23	44550	20240416	4.38	70700	-34.23	20240201	44550	4.38	20240416	70700	-34.23	20240201	44550	4.38	20240416	N	000650	5000	71 억	835	N	N	4	N	N
71	20240418	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46750	0	3	0.00	467200	10	55.56	46750	46750	46450	60700	32750	46750	46720.00	0.06	0	47850	47300	46500	45950	45150	47575	46225	71	13950	5000	30850	50	1	1429220	668	-13.88	3.49	12	0.00	-3368.00	13387.00	70700	20240201	-33.88	44550	20240416	4.94	70700	-33.88	20240201	44550	4.94	20240416	70700	-33.88	20240201	44550	4.94	20240416	N	000650	5000	71 억	835	N	N	4	N	N
72	20240418	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46750	0	3	0.00	420450	9	50.00	46750	46750	46450	60700	32750	46750	46716.67	0.06	0	47850	47300	46500	45950	45150	47575	46225	71	13950	5000	30850	50	1	1429220	668	-13.88	3.49	12	0.00	-3368.00	13387.00	70700	20240201	-33.88	44550	20240416	4.94	70700	-33.88	20240201	44550	4.94	20240416	70700	-33.88	20240201	44550	4.94	20240416	N	000650	5000	71 억	835	N	N	4	N	N
73	20240418	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46750	0	3	0.00	0	0	0.00	0	0	0	60700	32750	46750	0.00	0.06	0	47850	47300	46500	45950	45150	47575	46225	71	13950	5000	30850	50	1	1429220	668	-13.88	3.49	12	0.00	-3368.00	13387.00	70700	20240201	-33.88	44550	20240416	4.94	70700	-33.88	20240201	44550	4.94	20240416	70700	-33.88	20240201	44550	4.94	20240416	N	000650	5000	71 억	835	N	N	4	N	N
74	20240417	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46750	500	2	1.08	836300	18	6.64	45900	47050	45700	60100	32400	46250	46461.11	0.06	1	47383	46816	45683	45116	43983	47100	45400	71	13850	5000	30520	50	1	1429220	668	-13.88	3.49	12	0.00	-3368.00	13387.00	70700	20240201	-33.88	44550	20240416	4.94	70700	-33.88	20240201	44550	4.94	20240416	70700	-33.88	20240201	44550	4.94	20240416	N	000650	5000	71 억	837	N	N	4	N	N
75	20240417	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46650	400	2	0.86	509350	11	4.06	45900	47050	45700	60100	32400	46250	46304.55	0.06	0	47383	46816	45683	45116	43983	47100	45400	71	13850	5000	30520	50	1	1429220	667	-13.85	3.48	12	0.00	-3368.00	13387.00	70700	20240201	-34.02	44550	20240416	4.71	70700	-34.02	20240201	44550	4.71	20240416	70700	-34.02	20240201	44550	4.71	20240416	N	000650	5000	71 억	837	N	N	0	N	N
76	20240417	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47050	800	2	1.73	416050	9	3.32	45900	47050	45700	60100	32400	46250	46227.78	0.06	0	47383	46816	45683	45116	43983	47100	45400	71	13850	5000	30520	50	1	1429220	672	-13.97	3.51	12	0.00	-3368.00	13387.00	70700	20240201	-33.45	44550	20240416	5.61	70700	-33.45	20240201	44550	5.61	20240416	70700	-33.45	20240201	44550	5.61	20240416	N	000650	5000	71 억	837	N	N	0	N	N
77	20240417	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47050	800	2	1.73	416050	9	3.32	45900	47050	45700	60100	32400	46250	46227.78	0.06	0	47383	46816	45683	45116	43983	47100	45400	71	13850	5000	30520	50	1	1429220	672	-13.97	3.51	12	0.00	-3368.00	13387.00	70700	20240201	-33.45	44550	20240416	5.61	70700	-33.45	20240201	44550	5.61	20240416	70700	-33.45	20240201	44550	5.61	20240416	N	000650	5000	71 억	837	N	N	0	N	N
78	20240417	120108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47050	800	2	1.73	416050	9	3.32	45900	47050	45700	60100	32400	46250	46227.78	0.06	0	47383	46816	45683	45116	43983	47100	45400	71	13850	5000	30520	50	1	1429220	672	-13.97	3.51	12	0.00	-3368.00	13387.00	70700	20240201	-33.45	44550	20240416	5.61	70700	-33.45	20240201	44550	5.61	20240416	70700	-33.45	20240201	44550	5.61	20240416	N	000650	5000	71 억	837	N	N	0	N	N
79	20240417	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47050	800	2	1.73	416050	9	3.32	45900	47050	45700	60100	32400	46250	46227.78	0.06	0	47383	46816	45683	45116	43983	47100	45400	71	13850	5000	30520	50	1	1429220	672	-13.97	3.51	12	0.00	-3368.00	13387.00	70700	20240201	-33.45	44550	20240416	5.61	70700	-33.45	20240201	44550	5.61	20240416	70700	-33.45	20240201	44550	5.61	20240416	N	000650	5000	71 억	837	N	N	0	N	N
80	20240417	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47050	800	2	1.73	416050	9	3.32	45900	47050	45700	60100	32400	46250	46227.78	0.06	0	47383	46816	45683	45116	43983	47100	45400	71	13850	5000	30520	50	1	1429220	672	-13.97	3.51	12	0.00	-3368.00	13387.00	70700	20240201	-33.45	44550	20240416	5.61	70700	-33.45	20240201	44550	5.61	20240416	70700	-33.45	20240201	44550	5.61	20240416	N	000650	5000	71 억	837	N	N	0	N	N
81	20240417	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	0	3	0.00	0	0	0.00	0	0	0	60100	32400	46250	0.00	0.06	0	47383	46816	45683	45116	43983	47100	45400	71	13850	5000	30520	50	1	1429220	661	-13.73	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.58	44550	20240416	3.82	70700	-34.58	20240201	44550	3.82	20240416	70700	-34.58	20240201	44550	3.82	20240416	N	000650	5000	71 억	837	N	N	0	N	N
82	20240416	160109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	46250	-100	5	-0.22	12338800	271	21.59	46050	46250	44550	60200	32450	46350	45416.88	0.06	-20	47183	46766	46433	46016	45683	46975	46225	71	13850	5000	30590	50	1	1429220	661	-13.73	3.45	12	0.02	-3368.00	13387.00	70700	20240201	-34.58	44550	20240416	3.82	70700	-34.58	20240201	44550	3.82	20240416	70700	-34.58	20240201	44550	3.82	20240416	N	000650	5000	71 억	861	N	N	0	N	N
83	20240416	150108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	45850	-500	5	-1.08	8971050	198	15.78	46050	46250	44550	60200	32450	46350	45308.33	0.06	-8	47183	46766	46433	46016	45683	46975	46225	71	13850	5000	30590	50	1	1429220	655	-13.61	3.42	12	0.01	-3368.00	13387.00	70700	20240201	-35.15	44550	20240416	2.92	70700	-35.15	20240201	44550	2.92	20240416	70700	-35.15	20240201	44550	2.92	20240416	N	000650	5000	71 억	861	N	N	0	N	N
84	20240416	140109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	45800	-550	5	-1.19	8925200	197	15.70	46050	46250	44550	60200	32450	46350	45305.58	0.06	-9	47183	46766	46433	46016	45683	46975	46225	71	13850	5000	30590	50	1	1429220	655	-13.60	3.42	12	0.01	-3368.00	13387.00	70700	20240201	-35.22	44550	20240416	2.81	70700	-35.22	20240201	44550	2.81	20240416	70700	-35.22	20240201	44550	2.81	20240416	N	000650	5000	71 억	861	N	N	0	N	N
85	20240416	130109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	45200	-1150	5	-2.48	8653400	191	15.22	46050	46250	44550	60200	32450	46350	45305.76	0.06	-9	47183	46766	46433	46016	45683	46975	46225	71	13850	5000	30590	50	1	1429220	646	-13.42	3.38	12	0.01	-3368.00	13387.00	70700	20240201	-36.07	44550	20240416	1.46	70700	-36.07	20240201	44550	1.46	20240416	70700	-36.07	20240201	44550	1.46	20240416	N	000650	5000	71 억	861	N	N	0	N	N
86	20240416	120111	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	45150	-1200	5	-2.59	8105750	179	14.26	46050	46250	44550	60200	32450	46350	45283.52	0.06	-8	47183	46766	46433	46016	45683	46975	46225	71	13850	5000	30590	50	1	1429220	645	-13.41	3.37	12	0.01	-3368.00	13387.00	70700	20240201	-36.14	44550	20240416	1.35	70700	-36.14	20240201	44550	1.35	20240416	70700	-36.14	20240201	44550	1.35	20240416	N	000650	5000	71 억	861	N	N	0	N	N
87	20240416	110108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	45700	-650	5	-1.40	7834150	173	13.78	46050	46250	44550	60200	32450	46350	45284.10	0.06	-8	47183	46766	46433	46016	45683	46975	46225	71	13850	5000	30590	50	1	1429220	653	-13.57	3.41	12	0.01	-3368.00	13387.00	70700	20240201	-35.36	44550	20240416	2.58	70700	-35.36	20240201	44550	2.58	20240416	70700	-35.36	20240201	44550	2.58	20240416	N	000650	5000	71 억	861	N	N	0	N	N
88	20240416	100108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	45650	-700	5	-1.51	7106800	157	12.51	46050	46250	44550	60200	32450	46350	45266.24	0.06	-3	47183	46766	46433	46016	45683	46975	46225	71	13850	5000	30590	50	1	1429220	652	-13.55	3.41	12	0.01	-3368.00	13387.00	70700	20240201	-35.43	44550	20240416	2.47	70700	-35.43	20240201	44550	2.47	20240416	70700	-35.43	20240201	44550	2.47	20240416	N	000650	5000	71 억	861	N	N	0	N	N
89	20240416	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46350	0	3	0.00	0	0	0.00	0	0	0	60200	32450	46350	0.00	0.06	0	47183	46766	46433	46016	45683	46975	46225	71	13850	5000	30590	50	1	1429220	662	-13.76	3.46	12	0.00	-3368.00	13387.00	70700	20240201	-34.44	46000	20240129	0.76	70700	-34.44	20240201	46000	0.76	20240129	70700	-34.44	20240201	46000	0.76	20240129	N	000650	5000	71 억	861	N	N	0	N	N
90	20240415	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46350	300	2	0.65	57924650	1255	159.26	46300	46850	46100	59800	32250	46050	46155.10	0.06	-6	48516	47282	46666	45432	44816	46975	45125	71	13750	5000	30390	50	1	1429220	662	-13.76	3.46	12	0.09	-3368.00	13387.00	70700	20240201	-34.44	46000	20240129	0.76	70700	-34.44	20240201	46000	0.76	20240129	70700	-34.44	20240201	46000	0.76	20240129	N	000650	5000	71 억	868	N	N	0	N	N
91	20240415	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46400	350	2	0.76	57739700	1251	158.76	46300	46850	46100	59800	32250	46050	46154.84	0.06	-6	48516	47282	46666	45432	44816	46975	45125	71	13750	5000	30390	50	1	1429220	663	-13.78	3.47	12	0.09	-3368.00	13387.00	70700	20240201	-34.37	46000	20240129	0.87	70700	-34.37	20240201	46000	0.87	20240129	70700	-34.37	20240201	46000	0.87	20240129	N	000650	5000	71 억	868	N	N	0	N	N
92	20240415	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46100	50	2	0.11	56580500	1226	155.58	46300	46850	46100	59800	32250	46050	46150.49	0.06	-7	48516	47282	46666	45432	44816	46975	45125	71	13750	5000	30390	50	1	1429220	659	-13.69	3.44	12	0.09	-3368.00	13387.00	70700	20240201	-34.79	46000	20240129	0.22	70700	-34.79	20240201	46000	0.22	20240129	70700	-34.79	20240201	46000	0.22	20240129	N	000650	5000	71 억	868	N	N	0	N	N
93	20240415	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46150	100	2	0.22	6000500	130	16.50	46300	46850	46100	59800	32250	46050	46157.69	0.06	-7	48516	47282	46666	45432	44816	46975	45125	71	13750	5000	30390	50	1	1429220	660	-13.70	3.45	12	0.01	-3368.00	13387.00	70700	20240201	-34.72	46000	20240129	0.33	70700	-34.72	20240201	46000	0.33	20240129	70700	-34.72	20240201	46000	0.33	20240129	N	000650	5000	71 억	868	N	N	0	N	N
94	20240415	120108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46150	100	2	0.22	970150	21	2.66	46300	46850	46100	59800	32250	46050	46197.62	0.06	-7	48516	47282	46666	45432	44816	46975	45125	71	13750	5000	30390	50	1	1429220	660	-13.70	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.72	46000	20240129	0.33	70700	-34.72	20240201	46000	0.33	20240129	70700	-34.72	20240201	46000	0.33	20240129	N	000650	5000	71 억	868	N	N	0	N	N
95	20240415	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46150	100	2	0.22	924000	20	2.54	46300	46850	46100	59800	32250	46050	46200.00	0.06	-7	48516	47282	46666	45432	44816	46975	45125	71	13750	5000	30390	50	1	1429220	660	-13.70	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.72	46000	20240129	0.33	70700	-34.72	20240201	46000	0.33	20240129	70700	-34.72	20240201	46000	0.33	20240129	N	000650	5000	71 억	868	N	N	0	N	N
96	20240415	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46150	100	2	0.22	370700	8	1.02	46300	46850	46100	59800	32250	46050	46337.50	0.06	-3	48516	47282	46666	45432	44816	46975	45125	71	13750	5000	30390	50	1	1429220	660	-13.70	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.72	46000	20240129	0.33	70700	-34.72	20240201	46000	0.33	20240129	70700	-34.72	20240201	46000	0.33	20240129	N	000650	5000	71 억	868	N	N	0	N	N
97	20240415	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46050	0	3	0.00	0	0	0.00	0	0	0	59800	32250	46050	0.00	0.06	0	48516	47282	46666	45432	44816	46975	45125	71	13750	5000	30390	50	1	1429220	658	-13.67	3.44	12	0.00	-3368.00	13387.00	70700	20240201	-34.87	46000	20240129	0.11	70700	-34.87	20240201	46000	0.11	20240129	70700	-34.87	20240201	46000	0.11	20240129	N	000650	5000	71 억	868	N	N	0	N	N
98	20240412	160107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46050	-250	5	-0.54	36389550	788	697.35	47800	47900	46050	60100	32450	46300	46179.63	0.06	-7	47466	46882	46516	45932	45566	46700	45750	71	13800	5000	30550	50	1	1429220	658	-13.67	3.44	12	0.06	-3368.00	13387.00	70700	20240201	-34.87	46000	20240129	0.11	70700	-34.87	20240201	46000	0.11	20240129	70700	-34.87	20240201	46000	0.11	20240129	N	000650	5000	71 억	876	N	N	0	N	N
99	20240412	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46050	-250	5	-0.54	29591500	641	567.26	47800	47900	46050	60100	32450	46300	46164.59	0.06	76	47466	46882	46516	45932	45566	46700	45750	71	13800	5000	30550	50	1	1429220	658	-13.67	3.44	12	0.04	-3368.00	13387.00	70700	20240201	-34.87	46000	20240129	0.11	70700	-34.87	20240201	46000	0.11	20240129	70700	-34.87	20240201	46000	0.11	20240129	N	000650	5000	71 억	876	N	N	0	N	N
100	20240412	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	200	2	0.43	3816900	82	72.57	47800	47900	46300	60100	32450	46300	46547.56	0.06	-8	47466	46882	46516	45932	45566	46700	45750	71	13800	5000	30550	50	1	1429220	665	-13.81	3.47	12	0.01	-3368.00	13387.00	70700	20240201	-34.23	46000	20240129	1.09	70700	-34.23	20240201	46000	1.09	20240129	70700	-34.23	20240201	46000	1.09	20240129	N	000650	5000	71 억	876	N	N	0	N	N
101	20240412	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46800	500	2	1.08	2935300	63	55.75	47800	47900	46400	60100	32450	46300	46592.06	0.06	-8	47466	46882	46516	45932	45566	46700	45750	71	13800	5000	30550	50	1	1429220	669	-13.90	3.50	12	0.00	-3368.00	13387.00	70700	20240201	-33.80	46000	20240129	1.74	70700	-33.80	20240201	46000	1.74	20240129	70700	-33.80	20240201	46000	1.74	20240129	N	000650	5000	71 억	876	N	N	0	N	N
102	20240412	120108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46800	500	2	1.08	2935300	63	55.75	47800	47900	46400	60100	32450	46300	46592.06	0.06	-8	47466	46882	46516	45932	45566	46700	45750	71	13800	5000	30550	50	1	1429220	669	-13.90	3.50	12	0.00	-3368.00	13387.00	70700	20240201	-33.80	46000	20240129	1.74	70700	-33.80	20240201	46000	1.74	20240129	70700	-33.80	20240201	46000	1.74	20240129	N	000650	5000	71 억	876	N	N	0	N	N
103	20240412	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	200	2	0.43	2234850	48	42.48	47800	47900	46400	60100	32450	46300	46559.38	0.06	0	47466	46882	46516	45932	45566	46700	45750	71	13800	5000	30550	50	1	1429220	665	-13.81	3.47	12	0.00	-3368.00	13387.00	70700	20240201	-34.23	46000	20240129	1.09	70700	-34.23	20240201	46000	1.09	20240129	70700	-34.23	20240201	46000	1.09	20240129	N	000650	5000	71 억	876	N	N	0	N	N
104	20240412	100107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46400	100	2	0.22	1258050	27	23.89	47800	47900	46400	60100	32450	46300	46594.44	0.06	0	47466	46882	46516	45932	45566	46700	45750	71	13800	5000	30550	50	1	1429220	663	-13.78	3.47	12	0.00	-3368.00	13387.00	70700	20240201	-34.37	46000	20240129	0.87	70700	-34.37	20240201	46000	0.87	20240129	70700	-34.37	20240201	46000	0.87	20240129	N	000650	5000	71 억	876	N	N	0	N	N
105	20240412	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46300	0	3	0.00	0	0	0.00	0	0	0	60100	32450	46300	0.00	0.06	0	47466	46882	46516	45932	45566	46700	45750	71	13800	5000	30550	50	1	1429220	662	-13.75	3.46	12	0.00	-3368.00	13387.00	70700	20240201	-34.51	46000	20240129	0.65	70700	-34.51	20240201	46000	0.65	20240129	70700	-34.51	20240201	46000	0.65	20240129	N	000650	5000	71 억	876	N	N	0	N	N
106	20240411	160107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46300	-500	5	-1.07	5236100	113	10.95	47100	47100	46150	60800	32800	46800	46337.17	0.06	-4	50033	48416	47583	45966	45133	48000	45550	71	14000	5000	30880	50	1	1429220	662	-13.75	3.46	12	0.01	-3368.00	13387.00	70700	20240201	-34.51	46000	20240129	0.65	70700	-34.51	20240201	46000	0.65	20240129	70700	-34.51	20240201	46000	0.65	20240129	N	000650	5000	71 억	880	N	N	6	N	N
107	20240411	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46500	-300	5	-0.64	4355650	94	9.11	47100	47100	46150	60800	32800	46800	46336.70	0.06	-4	50033	48416	47583	45966	45133	48000	45550	71	14000	5000	30880	50	1	1429220	665	-13.81	3.47	12	0.01	-3368.00	13387.00	70700	20240201	-34.23	46000	20240129	1.09	70700	-34.23	20240201	46000	1.09	20240129	70700	-34.23	20240201	46000	1.09	20240129	N	000650	5000	71 억	880	N	N	6	N	N
108	20240411	140113	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46450	-350	5	-0.75	3937150	85	8.24	47100	47100	46150	60800	32800	46800	46319.41	0.06	3	50033	48416	47583	45966	45133	48000	45550	71	14000	5000	30880	50	1	1429220	664	-13.79	3.47	12	0.01	-3368.00	13387.00	70700	20240201	-34.30	46000	20240129	0.98	70700	-34.30	20240201	46000	0.98	20240129	70700	-34.30	20240201	46000	0.98	20240129	N	000650	5000	71 억	880	N	N	6	N	N
109	20240411	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46300	-500	5	-1.07	3242350	70	6.78	47100	47100	46150	60800	32800	46800	46319.29	0.06	3	50033	48416	47583	45966	45133	48000	45550	71	14000	5000	30880	50	1	1429220	662	-13.75	3.46	12	0.00	-3368.00	13387.00	70700	20240201	-34.51	46000	20240129	0.65	70700	-34.51	20240201	46000	0.65	20240129	70700	-34.51	20240201	46000	0.65	20240129	N	000650	5000	71 억	880	N	N	6	N	N
110	20240411	120108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	-550	5	-1.18	3196050	69	6.69	47100	47100	46150	60800	32800	46800	46319.57	0.06	3	50033	48416	47583	45966	45133	48000	45550	71	14000	5000	30880	50	1	1429220	661	-13.73	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.58	46000	20240129	0.54	70700	-34.58	20240201	46000	0.54	20240129	70700	-34.58	20240201	46000	0.54	20240129	N	000650	5000	71 억	880	N	N	6	N	N
111	20240411	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46250	-550	5	-1.18	2594400	56	5.43	47100	47100	46150	60800	32800	46800	46328.57	0.06	-1	50033	48416	47583	45966	45133	48000	45550	71	14000	5000	30880	50	1	1429220	661	-13.73	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.58	46000	20240129	0.54	70700	-34.58	20240201	46000	0.54	20240129	70700	-34.58	20240201	46000	0.54	20240129	N	000650	5000	71 억	880	N	N	6	N	N
112	20240411	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46200	-600	5	-1.28	2548150	55	5.33	47100	47100	46150	60800	32800	46800	46330.00	0.06	0	50033	48416	47583	45966	45133	48000	45550	71	14000	5000	30880	50	1	1429220	660	-13.72	3.45	12	0.00	-3368.00	13387.00	70700	20240201	-34.65	46000	20240129	0.43	70700	-34.65	20240201	46000	0.43	20240129	70700	-34.65	20240201	46000	0.43	20240129	N	000650	5000	71 억	880	N	N	6	N	N
113	20240411	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47100	300	2	0.64	47100	1	0.10	47100	47100	47100	60800	32800	46800	47100.00	0.06	0	50033	48416	47583	45966	45133	48000	45550	71	14000	5000	30880	50	1	1429220	673	-13.98	3.52	12	0.00	-3368.00	13387.00	70700	20240201	-33.38	46000	20240129	2.39	70700	-33.38	20240201	46000	2.39	20240129	70700	-33.38	20240201	46000	2.39	20240129	N	000650	5000	71 억	880	N	N	6	N	N
114	20240409	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46800	-950	5	-1.99	48803150	1032	825.60	47750	49200	46750	62000	33450	47750	47289.87	0.06	-48	48216	47982	47516	47282	46816	48100	47400	71	14250	5000	31510	50	1	1429220	669	-13.90	3.50	12	0.07	-3368.00	13387.00	70700	20240201	-33.80	46000	20240129	1.74	70700	-33.80	20240201	46000	1.74	20240129	70700	-33.80	20240201	46000	1.74	20240129	N	000650	5000	71 억	920	N	N	6	N	N
115	20240409	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46900	-850	5	-1.78	47301600	1000	800.00	47750	49200	46750	62000	33450	47750	47301.60	0.06	-39	48216	47982	47516	47282	46816	48100	47400	71	14250	5000	31510	50	1	1429220	670	-13.93	3.50	12	0.07	-3368.00	13387.00	70700	20240201	-33.66	46000	20240129	1.96	70700	-33.66	20240201	46000	1.96	20240129	70700	-33.66	20240201	46000	1.96	20240129	N	000650	5000	71 억	920	N	N	0	N	N
116	20240409	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46800	-950	5	-1.99	43368300	917	733.60	47750	49200	46800	62000	33450	47750	47293.68	0.06	-35	48216	47982	47516	47282	46816	48100	47400	71	14250	5000	31510	50	1	1429220	669	-13.90	3.50	12	0.06	-3368.00	13387.00	70700	20240201	-33.80	46000	20240129	1.74	70700	-33.80	20240201	46000	1.74	20240129	70700	-33.80	20240201	46000	1.74	20240129	N	000650	5000	71 억	920	N	N	0	N	N
117	20240409	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47000	-750	5	-1.57	22233500	466	372.80	47750	49200	46800	62000	33450	47750	47711.37	0.06	-41	48216	47982	47516	47282	46816	48100	47400	71	14250	5000	31510	50	1	1429220	672	-13.95	3.51	12	0.03	-3368.00	13387.00	70700	20240201	-33.52	46000	20240129	2.17	70700	-33.52	20240201	46000	2.17	20240129	70700	-33.52	20240201	46000	2.17	20240129	N	000650	5000	71 억	920	N	N	0	N	N
118	20240409	120108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47000	-750	5	-1.57	22139550	464	371.20	47750	49200	46800	62000	33450	47750	47714.55	0.06	-39	48216	47982	47516	47282	46816	48100	47400	71	14250	5000	31510	50	1	1429220	672	-13.95	3.51	12	0.03	-3368.00	13387.00	70700	20240201	-33.52	46000	20240129	2.17	70700	-33.52	20240201	46000	2.17	20240129	70700	-33.52	20240201	46000	2.17	20240129	N	000650	5000	71 억	920	N	N	0	N	N
119	20240409	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	46950	-800	5	-1.68	12910700	267	213.60	47750	49200	46850	62000	33450	47750	48354.68	0.06	-33	48216	47982	47516	47282	46816	48100	47400	71	14250	5000	31510	50	1	1429220	671	-13.94	3.51	12	0.02	-3368.00	13387.00	70700	20240201	-33.59	46000	20240129	2.07	70700	-33.59	20240201	46000	2.07	20240129	70700	-33.59	20240201	46000	2.07	20240129	N	000650	5000	71 억	920	N	N	0	N	N
120	20240409	100107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47800	50	2	0.10	9944300	204	163.20	47750	49200	47150	62000	33450	47750	48746.57	0.06	-31	48216	47982	47516	47282	46816	48100	47400	71	14250	5000	31510	50	1	1429220	683	-14.19	3.57	12	0.01	-3368.00	13387.00	70700	20240201	-32.39	46000	20240129	3.91	70700	-32.39	20240201	46000	3.91	20240129	70700	-32.39	20240201	46000	3.91	20240129	N	000650	5000	71 억	920	N	N	0	N	N
121	20240409	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48650	900	2	1.88	1116100	23	18.40	47750	48650	47750	62000	33450	47750	48526.09	0.06	-15	48216	47982	47516	47282	46816	48100	47400	71	14250	5000	31510	50	1	1429220	695	-14.44	3.63	12	0.00	-3368.00	13387.00	70700	20240201	-31.19	46000	20240129	5.76	70700	-31.19	20240201	46000	5.76	20240129	70700	-31.19	20240201	46000	5.76	20240129	N	000650	5000	71 억	920	N	N	0	N	N
122	20240408	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47750	450	2	0.95	5910550	125	86.21	47700	47750	47050	61400	33150	47300	47284.40	0.06	-4	48666	47982	47566	46882	46466	47775	46675	71	14100	5000	31210	50	1	1429220	682	-14.18	3.57	12	0.01	-3368.00	13387.00	70700	20240201	-32.46	46000	20240129	3.80	70700	-32.46	20240201	46000	3.80	20240129	70700	-32.46	20240201	46000	3.80	20240129	N	000650	5000	71 억	924	N	N	9	N	N
123	20240408	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47350	50	2	0.11	5195400	110	75.86	47700	47700	47050	61400	33150	47300	47230.91	0.06	-4	48666	47982	47566	46882	46466	47775	46675	71	14100	5000	31210	50	1	1429220	677	-14.06	3.54	12	0.01	-3368.00	13387.00	70700	20240201	-33.03	46000	20240129	2.93	70700	-33.03	20240201	46000	2.93	20240129	70700	-33.03	20240201	46000	2.93	20240129	N	000650	5000	71 억	924	N	N	9	N	N
124	20240408	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47650	350	2	0.74	4910400	104	71.72	47700	47700	47050	61400	33150	47300	47215.38	0.06	-4	48666	47982	47566	46882	46466	47775	46675	71	14100	5000	31210	50	1	1429220	681	-14.15	3.56	12	0.01	-3368.00	13387.00	70700	20240201	-32.60	46000	20240129	3.59	70700	-32.60	20240201	46000	3.59	20240129	70700	-32.60	20240201	46000	3.59	20240129	N	000650	5000	71 억	924	N	N	9	N	N
125	20240408	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47700	400	2	0.85	4815100	102	70.34	47700	47700	47050	61400	33150	47300	47206.86	0.06	-4	48666	47982	47566	46882	46466	47775	46675	71	14100	5000	31210	50	1	1429220	682	-14.16	3.56	12	0.01	-3368.00	13387.00	70700	20240201	-32.53	46000	20240129	3.70	70700	-32.53	20240201	46000	3.70	20240129	70700	-32.53	20240201	46000	3.70	20240129	N	000650	5000	71 억	924	N	N	9	N	N
126	20240408	120107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47100	-200	5	-0.42	3862850	82	56.55	47700	47700	47050	61400	33150	47300	47107.93	0.06	-4	48666	47982	47566	46882	46466	47775	46675	71	14100	5000	31210	50	1	1429220	673	-13.98	3.52	12	0.01	-3368.00	13387.00	70700	20240201	-33.38	46000	20240129	2.39	70700	-33.38	20240201	46000	2.39	20240129	70700	-33.38	20240201	46000	2.39	20240129	N	000650	5000	71 억	924	N	N	9	N	N
127	20240408	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47100	-200	5	-0.42	2214200	47	32.41	47700	47700	47050	61400	33150	47300	47110.64	0.06	-2	48666	47982	47566	46882	46466	47775	46675	71	14100	5000	31210	50	1	1429220	673	-13.98	3.52	12	0.00	-3368.00	13387.00	70700	20240201	-33.38	46000	20240129	2.39	70700	-33.38	20240201	46000	2.39	20240129	70700	-33.38	20240201	46000	2.39	20240129	N	000650	5000	71 억	924	N	N	9	N	N
128	20240408	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47100	-200	5	-0.42	236100	5	3.45	47700	47700	47100	61400	33150	47300	47220.00	0.06	0	48666	47982	47566	46882	46466	47775	46675	71	14100	5000	31210	50	1	1429220	673	-13.98	3.52	12	0.00	-3368.00	13387.00	70700	20240201	-33.38	46000	20240129	2.39	70700	-33.38	20240201	46000	2.39	20240129	70700	-33.38	20240201	46000	2.39	20240129	N	000650	5000	71 억	924	N	N	9	N	N
129	20240408	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47300	0	3	0.00	0	0	0.00	0	0	0	61400	33150	47300	0.00	0.06	0	48666	47982	47566	46882	46466	47775	46675	71	14100	5000	31210	50	1	1429220	676	-14.04	3.53	12	0.00	-3368.00	13387.00	70700	20240201	-33.10	46000	20240129	2.83	70700	-33.10	20240201	46000	2.83	20240129	70700	-33.10	20240201	46000	2.83	20240129	N	000650	5000	71 억	924	N	N	9	N	N
130	20240405	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47300	-700	5	-1.46	6855500	145	77.96	47350	48250	47150	62400	33600	48000	47279.31	0.07	-13	48533	48266	47733	47466	46933	48400	47600	71	14400	5000	31680	50	1	1429220	676	-14.04	3.53	12	0.01	-3368.00	13387.00	70700	20240201	-33.10	46000	20240129	2.83	70700	-33.10	20240201	46000	2.83	20240129	70700	-33.10	20240201	46000	2.83	20240129	N	000650	5000	71 억	937	N	N	9	N	N
131	20240405	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47300	-700	5	-1.46	5483200	116	62.37	47350	48250	47150	62400	33600	48000	47268.97	0.07	-10	48533	48266	47733	47466	46933	48400	47600	71	14400	5000	31680	50	1	1429220	676	-14.04	3.53	12	0.01	-3368.00	13387.00	70700	20240201	-33.10	46000	20240129	2.83	70700	-33.10	20240201	46000	2.83	20240129	70700	-33.10	20240201	46000	2.83	20240129	N	000650	5000	71 억	937	N	N	0	N	N
132	20240405	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47300	-700	5	-1.46	5435900	115	61.83	47350	48250	47150	62400	33600	48000	47268.70	0.07	-10	48533	48266	47733	47466	46933	48400	47600	71	14400	5000	31680	50	1	1429220	676	-14.04	3.53	12	0.01	-3368.00	13387.00	70700	20240201	-33.10	46000	20240129	2.83	70700	-33.10	20240201	46000	2.83	20240129	70700	-33.10	20240201	46000	2.83	20240129	N	000650	5000	71 억	937	N	N	0	N	N
133	20240405	130107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47250	-750	5	-1.56	5294000	112	60.22	47350	48250	47150	62400	33600	48000	47267.86	0.07	-10	48533	48266	47733	47466	46933	48400	47600	71	14400	5000	31680	50	1	1429220	675	-14.03	3.53	12	0.01	-3368.00	13387.00	70700	20240201	-33.17	46000	20240129	2.72	70700	-33.17	20240201	46000	2.72	20240129	70700	-33.17	20240201	46000	2.72	20240129	N	000650	5000	71 억	937	N	N	0	N	N
134	20240405	120107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47150	-850	5	-1.77	5199500	110	59.14	47350	48250	47150	62400	33600	48000	47268.18	0.07	-10	48533	48266	47733	47466	46933	48400	47600	71	14400	5000	31680	50	1	1429220	674	-14.00	3.52	12	0.01	-3368.00	13387.00	70700	20240201	-33.31	46000	20240129	2.50	70700	-33.31	20240201	46000	2.50	20240129	70700	-33.31	20240201	46000	2.50	20240129	N	000650	5000	71 억	937	N	N	0	N	N
135	20240405	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47150	-850	5	-1.77	5199500	110	59.14	47350	48250	47150	62400	33600	48000	47268.18	0.07	-10	48533	48266	47733	47466	46933	48400	47600	71	14400	5000	31680	50	1	1429220	674	-14.00	3.52	12	0.01	-3368.00	13387.00	70700	20240201	-33.31	46000	20240129	2.50	70700	-33.31	20240201	46000	2.50	20240129	70700	-33.31	20240201	46000	2.50	20240129	N	000650	5000	71 억	937	N	N	0	N	N
136	20240405	100107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47400	-600	5	-1.25	2839050	60	32.26	47350	48250	47250	62400	33600	48000	47317.50	0.07	0	48533	48266	47733	47466	46933	48400	47600	71	14400	5000	31680	50	1	1429220	677	-14.07	3.54	12	0.00	-3368.00	13387.00	70700	20240201	-32.96	46000	20240129	3.04	70700	-32.96	20240201	46000	3.04	20240129	70700	-32.96	20240201	46000	3.04	20240129	N	000650	5000	71 억	937	N	N	0	N	N
137	20240405	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47350	-650	5	-1.35	284100	6	3.23	47350	47350	47350	62400	33600	48000	47350.00	0.07	0	48533	48266	47733	47466	46933	48400	47600	71	14400	5000	31680	50	1	1429220	677	-14.06	3.54	12	0.00	-3368.00	13387.00	70700	20240201	-33.03	46000	20240129	2.93	70700	-33.03	20240201	46000	2.93	20240129	70700	-33.03	20240201	46000	2.93	20240129	N	000650	5000	71 억	937	N	N	0	N	N
138	20240404	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48000	50	2	0.10	8873900	186	258.33	48000	48000	47200	62300	33600	47950	47709.14	0.07	-6	48716	48332	48016	47632	47316	48175	47475	71	14350	5000	31640	50	1	1429220	686	-14.25	3.59	12	0.01	-3368.00	13387.00	70700	20240201	-32.11	46000	20240129	4.35	70700	-32.11	20240201	46000	4.35	20240129	70700	-32.11	20240201	46000	4.35	20240129	N	000650	5000	71 억	943	N	N	2	N	N
139	20240404	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47950	0	3	0.00	6137900	129	179.17	48000	48000	47200	62300	33600	47950	47580.62	0.07	-6	48716	48332	48016	47632	47316	48175	47475	71	14350	5000	31640	50	1	1429220	685	-14.24	3.58	12	0.01	-3368.00	13387.00	70700	20240201	-32.18	46000	20240129	4.24	70700	-32.18	20240201	46000	4.24	20240129	70700	-32.18	20240201	46000	4.24	20240129	N	000650	5000	71 억	943	N	N	2	N	N
140	20240404	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47950	0	3	0.00	6137900	129	179.17	48000	48000	47200	62300	33600	47950	47580.62	0.07	-6	48716	48332	48016	47632	47316	48175	47475	71	14350	5000	31640	50	1	1429220	685	-14.24	3.58	12	0.01	-3368.00	13387.00	70700	20240201	-32.18	46000	20240129	4.24	70700	-32.18	20240201	46000	4.24	20240129	70700	-32.18	20240201	46000	4.24	20240129	N	000650	5000	71 억	943	N	N	2	N	N
141	20240404	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47950	0	3	0.00	6089950	128	177.78	48000	48000	47200	62300	33600	47950	47577.73	0.07	-6	48716	48332	48016	47632	47316	48175	47475	71	14350	5000	31640	50	1	1429220	685	-14.24	3.58	12	0.01	-3368.00	13387.00	70700	20240201	-32.18	46000	20240129	4.24	70700	-32.18	20240201	46000	4.24	20240129	70700	-32.18	20240201	46000	4.24	20240129	N	000650	5000	71 억	943	N	N	2	N	N
142	20240404	120107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47650	-300	5	-0.63	4223600	89	123.61	48000	48000	47200	62300	33600	47950	47456.18	0.07	14	48716	48332	48016	47632	47316	48175	47475	71	14350	5000	31640	50	1	1429220	681	-14.15	3.56	12	0.01	-3368.00	13387.00	70700	20240201	-32.60	46000	20240129	3.59	70700	-32.60	20240201	46000	3.59	20240129	70700	-32.60	20240201	46000	3.59	20240129	N	000650	5000	71 억	943	N	N	2	N	N
143	20240404	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47750	-200	5	-0.42	382750	8	11.11	48000	48000	47750	62300	33600	47950	47843.75	0.07	0	48716	48332	48016	47632	47316	48175	47475	71	14350	5000	31640	50	1	1429220	682	-14.18	3.57	12	0.00	-3368.00	13387.00	70700	20240201	-32.46	46000	20240129	3.80	70700	-32.46	20240201	46000	3.80	20240129	70700	-32.46	20240201	46000	3.80	20240129	N	000650	5000	71 억	943	N	N	2	N	N
144	20240404	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48000	50	2	0.10	144000	3	4.17	48000	48000	48000	62300	33600	47950	48000.00	0.07	0	48716	48332	48016	47632	47316	48175	47475	71	14350	5000	31640	50	1	1429220	686	-14.25	3.59	12	0.00	-3368.00	13387.00	70700	20240201	-32.11	46000	20240129	4.35	70700	-32.11	20240201	46000	4.35	20240129	70700	-32.11	20240201	46000	4.35	20240129	N	000650	5000	71 억	943	N	N	2	N	N
145	20240404	090107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47950	0	3	0.00	0	0	0.00	0	0	0	62300	33600	47950	0.00	0.07	0	48716	48332	48016	47632	47316	48175	47475	71	14350	5000	31640	50	1	1429220	685	-14.24	3.58	12	0.00	-3368.00	13387.00	70700	20240201	-32.18	46000	20240129	4.24	70700	-32.18	20240201	46000	4.24	20240129	70700	-32.18	20240201	46000	4.24	20240129	N	000650	5000	71 억	943	N	N	2	N	N
146	20240403	160107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47950	100	2	0.21	3461400	72	44.72	48400	48400	47700	62200	33500	47850	48075.00	0.07	-1	48716	48282	47966	47532	47216	48125	47375	71	14350	5000	31580	50	1	1429220	685	-14.24	3.58	12	0.01	-3368.00	13387.00	70700	20240201	-32.18	46000	20240129	4.24	70700	-32.18	20240201	46000	4.24	20240129	70700	-32.18	20240201	46000	4.24	20240129	N	000650	5000	71 억	944	N	N	2	N	N
147	20240403	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47850	0	3	0.00	3030600	63	39.13	48400	48400	47700	62200	33500	47850	48104.76	0.07	-1	48716	48282	47966	47532	47216	48125	47375	71	14350	5000	31580	50	1	1429220	684	-14.21	3.57	12	0.00	-3368.00	13387.00	70700	20240201	-32.32	46000	20240129	4.02	70700	-32.32	20240201	46000	4.02	20240129	70700	-32.32	20240201	46000	4.02	20240129	N	000650	5000	71 억	944	N	N	2	N	N
148	20240403	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	450	2	0.94	2647750	55	34.16	48400	48400	47700	62200	33500	47850	48140.91	0.07	-1	48716	48282	47966	47532	47216	48125	47375	71	14350	5000	31580	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	944	N	N	2	N	N
149	20240403	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	450	2	0.94	2647750	55	34.16	48400	48400	47700	62200	33500	47850	48140.91	0.07	-1	48716	48282	47966	47532	47216	48125	47375	71	14350	5000	31580	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	944	N	N	2	N	N
150	20240403	120107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	450	2	0.94	2647750	55	34.16	48400	48400	47700	62200	33500	47850	48140.91	0.07	-1	48716	48282	47966	47532	47216	48125	47375	71	14350	5000	31580	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	944	N	N	2	N	N
151	20240403	110107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	450	2	0.94	2647750	55	34.16	48400	48400	47700	62200	33500	47850	48140.91	0.07	-1	48716	48282	47966	47532	47216	48125	47375	71	14350	5000	31580	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	944	N	N	2	N	N
152	20240403	100107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48000	150	2	0.31	1587250	33	20.50	48400	48400	47700	62200	33500	47850	48098.48	0.07	0	48716	48282	47966	47532	47216	48125	47375	71	14350	5000	31580	50	1	1429220	686	-14.25	3.59	12	0.00	-3368.00	13387.00	70700	20240201	-32.11	46000	20240129	4.35	70700	-32.11	20240201	46000	4.35	20240129	70700	-32.11	20240201	46000	4.35	20240129	N	000650	5000	71 억	944	N	N	2	N	N
153	20240403	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48400	550	2	1.15	484000	10	6.21	48400	48400	48400	62200	33500	47850	48400.00	0.07	0	48716	48282	47966	47532	47216	48125	47375	71	14350	5000	31580	50	1	1429220	692	-14.37	3.62	12	0.00	-3368.00	13387.00	70700	20240201	-31.54	46000	20240129	5.22	70700	-31.54	20240201	46000	5.22	20240129	70700	-31.54	20240201	46000	5.22	20240129	N	000650	5000	71 억	944	N	N	2	N	N
154	20240402	160107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47850	-450	5	-0.93	7741500	161	251.56	48000	48400	47650	62700	33850	48300	48083.85	0.07	2	48533	48416	48233	48116	47933	48475	48175	71	14400	5000	31870	50	1	1429220	684	-14.21	3.57	12	0.01	-3368.00	13387.00	70700	20240201	-32.32	46000	20240129	4.02	70700	-32.32	20240201	46000	4.02	20240129	70700	-32.32	20240201	46000	4.02	20240129	N	000650	5000	71 억	943	N	N	2	N	N
155	20240402	150107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	0	3	0.00	7406550	154	240.62	48000	48400	47650	62700	33850	48300	48094.48	0.07	2	48533	48416	48233	48116	47933	48475	48175	71	14400	5000	31870	50	1	1429220	690	-14.34	3.61	12	0.01	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	943	N	N	0	N	N
156	20240402	140107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	0	3	0.00	3156200	66	103.12	48000	48400	47650	62700	33850	48300	47821.21	0.07	5	48533	48416	48233	48116	47933	48475	48175	71	14400	5000	31870	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	943	N	N	0	N	N
157	20240402	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	0	3	0.00	3156200	66	103.12	48000	48400	47650	62700	33850	48300	47821.21	0.07	5	48533	48416	48233	48116	47933	48475	48175	71	14400	5000	31870	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	943	N	N	0	N	N
158	20240402	120107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	0	3	0.00	3156200	66	103.12	48000	48400	47650	62700	33850	48300	47821.21	0.07	5	48533	48416	48233	48116	47933	48475	48175	71	14400	5000	31870	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	943	N	N	0	N	N
159	20240402	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	0	3	0.00	3156200	66	103.12	48000	48400	47650	62700	33850	48300	47821.21	0.07	5	48533	48416	48233	48116	47933	48475	48175	71	14400	5000	31870	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	943	N	N	0	N	N
160	20240402	100107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	47750	-550	5	-1.14	2770500	58	90.62	48000	48000	47650	62700	33850	48300	47767.24	0.07	8	48533	48416	48233	48116	47933	48475	48175	71	14400	5000	31870	50	1	1429220	682	-14.18	3.57	12	0.00	-3368.00	13387.00	70700	20240201	-32.46	46000	20240129	3.80	70700	-32.46	20240201	46000	3.80	20240129	70700	-32.46	20240201	46000	3.80	20240129	N	000650	5000	71 억	943	N	N	0	N	N
161	20240402	090107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	0	3	0.00	0	0	0.00	0	0	0	62700	33850	48300	0.00	0.07	0	48533	48416	48233	48116	47933	48475	48175	71	14400	5000	31870	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	943	N	N	0	N	N
162	20240401	160107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48300	100	2	0.21	3085250	64	108.47	48200	48350	48050	62600	33750	48200	48207.03	0.07	-1	48600	48400	48250	48050	47900	48325	47975	71	14400	5000	31810	50	1	1429220	690	-14.34	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	N	000650	5000	71 억	945	N	N	0	N	N
163	20240401	150107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48250	50	2	0.10	3036950	63	106.78	48200	48350	48050	62600	33750	48200	48205.56	0.07	-1	48600	48400	48250	48050	47900	48325	47975	71	14400	5000	31810	50	1	1429220	690	-14.33	3.60	12	0.00	-3368.00	13387.00	70700	20240201	-31.75	46000	20240129	4.89	70700	-31.75	20240201	46000	4.89	20240129	70700	-31.75	20240201	46000	4.89	20240129	N	000650	5000	71 억	945	N	N	0	N	N
164	20240401	140107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48250	50	2	0.10	2892200	60	101.69	48200	48350	48050	62600	33750	48200	48203.33	0.07	-2	48600	48400	48250	48050	47900	48325	47975	71	14400	5000	31810	50	1	1429220	690	-14.33	3.60	12	0.00	-3368.00	13387.00	70700	20240201	-31.75	46000	20240129	4.89	70700	-31.75	20240201	46000	4.89	20240129	70700	-31.75	20240201	46000	4.89	20240129	N	000650	5000	71 억	945	N	N	0	N	N
165	20240401	130107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48250	50	2	0.10	2892200	60	101.69	48200	48350	48050	62600	33750	48200	48203.33	0.07	-2	48600	48400	48250	48050	47900	48325	47975	71	14400	5000	31810	50	1	1429220	690	-14.33	3.60	12	0.00	-3368.00	13387.00	70700	20240201	-31.75	46000	20240129	4.89	70700	-31.75	20240201	46000	4.89	20240129	70700	-31.75	20240201	46000	4.89	20240129	N	000650	5000	71 억	945	N	N	0	N	N
166	20240401	120107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48350	150	2	0.31	2699200	56	94.92	48200	48350	48050	62600	33750	48200	48200.00	0.07	0	48600	48400	48250	48050	47900	48325	47975	71	14400	5000	31810	50	1	1429220	691	-14.36	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.61	46000	20240129	5.11	70700	-31.61	20240201	46000	5.11	20240129	70700	-31.61	20240201	46000	5.11	20240129	N	000650	5000	71 억	945	N	N	0	N	N
167	20240401	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48350	150	2	0.31	2699200	56	94.92	48200	48350	48050	62600	33750	48200	48200.00	0.07	0	48600	48400	48250	48050	47900	48325	47975	71	14400	5000	31810	50	1	1429220	691	-14.36	3.61	12	0.00	-3368.00	13387.00	70700	20240201	-31.61	46000	20240129	5.11	70700	-31.61	20240201	46000	5.11	20240129	70700	-31.61	20240201	46000	5.11	20240129	N	000650	5000	71 억	945	N	N	0	N	N
168	20240401	100107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48200	0	3	0.00	2602800	54	91.53	48200	48200	48200	62600	33750	48200	48200.00	0.07	0	48600	48400	48250	48050	47900	48325	47975	71	14400	5000	31810	50	1	1429220	689	-14.31	3.60	12	0.00	-3368.00	13387.00	70700	20240201	-31.82	46000	20240129	4.78	70700	-31.82	20240201	46000	4.78	20240129	70700	-31.82	20240201	46000	4.78	20240129	N	000650	5000	71 억	945	N	N	0	N	N
169	20240401	090107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	48200	0	3	0.00	2169000	45	76.27	48200	48200	48200	62600	33750	48200	48200.00	0.07	0	48600	48400	48250	48050	47900	48325	47975	71	14400	5000	31810	50	1	1429220	689	-14.31	3.60	12	0.00	-3368.00	13387.00	70700	20240201	-31.82	46000	20240129	4.78	70700	-31.82	20240201	46000	4.78	20240129	70700	-31.82	20240201	46000	4.78	20240129	N	000650	5000	71 억	945	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History