KissMeData/000650/price/prices-20240201.csv

1	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
2	20240229	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48150	-50	5	-0.10	11192500	232	34.07	49350	49350	48100	62600	33750	48200	48243.53	0.08	0	-16	48433	48316	48183	48066	47933	48375	48125	71	14400	5000	33740	50	1	1429220	688	-11.46	2.58	12	0.02	-4203.00	18674.00	70700	20240201	-31.90	46000	20240129	4.67	70700	-31.90	20240201	46000	4.67	20240129	70700	-31.90	20240201	46000	4.67	20240129	0.00	N	000650	5000	71 억		1091	N	N	4	N	00	N
3	20240229	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48200	0	3	0.00	9314600	193	28.34	49350	49350	48100	62600	33750	48200	48262.18	0.08	0	-14	48433	48316	48183	48066	47933	48375	48125	71	14400	5000	33740	50	1	1429220	689	-11.47	2.58	12	0.01	-4203.00	18674.00	70700	20240201	-31.82	46000	20240129	4.78	70700	-31.82	20240201	46000	4.78	20240129	70700	-31.82	20240201	46000	4.78	20240129	0.00	N	000650	5000	71 억		1091	N	N	7	N	00	N
4	20240229	140109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48200	0	3	0.00	6184600	128	18.80	49350	49350	48100	62600	33750	48200	48317.19	0.08	0	-12	48433	48316	48183	48066	47933	48375	48125	71	14400	5000	33740	50	1	1429220	689	-11.47	2.58	12	0.01	-4203.00	18674.00	70700	20240201	-31.82	46000	20240129	4.78	70700	-31.82	20240201	46000	4.78	20240129	70700	-31.82	20240201	46000	4.78	20240129	0.00	N	000650	5000	71 억		1091	N	N	7	N	00	N
5	20240229	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48100	-100	5	-0.21	5365200	111	16.30	49350	49350	48100	62600	33750	48200	48335.14	0.08	0	-12	48433	48316	48183	48066	47933	48375	48125	71	14400	5000	33740	50	1	1429220	687	-11.44	2.58	12	0.01	-4203.00	18674.00	70700	20240201	-31.97	46000	20240129	4.57	70700	-31.97	20240201	46000	4.57	20240129	70700	-31.97	20240201	46000	4.57	20240129	0.00	N	000650	5000	71 억		1091	N	N	7	N	00	N
6	20240229	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48100	-100	5	-0.21	5365200	111	16.30	49350	49350	48100	62600	33750	48200	48335.14	0.08	0	-12	48433	48316	48183	48066	47933	48375	48125	71	14400	5000	33740	50	1	1429220	687	-11.44	2.58	12	0.01	-4203.00	18674.00	70700	20240201	-31.97	46000	20240129	4.57	70700	-31.97	20240201	46000	4.57	20240129	70700	-31.97	20240201	46000	4.57	20240129	0.00	N	000650	5000	71 억		1091	N	N	7	N	00	N
7	20240229	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48100	-100	5	-0.21	5365200	111	16.30	49350	49350	48100	62600	33750	48200	48335.14	0.08	0	-12	48433	48316	48183	48066	47933	48375	48125	71	14400	5000	33740	50	1	1429220	687	-11.44	2.58	12	0.01	-4203.00	18674.00	70700	20240201	-31.97	46000	20240129	4.57	70700	-31.97	20240201	46000	4.57	20240129	70700	-31.97	20240201	46000	4.57	20240129	0.00	N	000650	5000	71 억		1091	N	N	7	N	00	N
8	20240229	100109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48100	-100	5	-0.21	3391600	70	10.28	49350	49350	48100	62600	33750	48200	48451.43	0.08	0	-12	48433	48316	48183	48066	47933	48375	48125	71	14400	5000	33740	50	1	1429220	687	-11.44	2.58	12	0.00	-4203.00	18674.00	70700	20240201	-31.97	46000	20240129	4.57	70700	-31.97	20240201	46000	4.57	20240129	70700	-31.97	20240201	46000	4.57	20240129	0.00	N	000650	5000	71 억		1091	N	N	7	N	00	N
9	20240229	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49350	1150	2	2.39	49350	1	0.15	49350	49350	49350	62600	33750	48200	49350.00	0.08	0	0	48433	48316	48183	48066	47933	48375	48125	71	14400	5000	33740	50	1	1429220	705	-11.74	2.64	12	0.00	-4203.00	18674.00	70700	20240201	-30.20	46000	20240129	7.28	70700	-30.20	20240201	46000	7.28	20240129	70700	-30.20	20240201	46000	7.28	20240129	0.00	N	000650	5000	71 억		1091	N	N	7	N	00	N
10	20240228	160107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48200	50	2	0.10	32748700	680	49.96	48150	48300	48050	62500	33750	48150	48159.85	0.08	0	-3	49983	49066	48583	47666	47183	48825	47425	71	14350	5000	33700	50	1	1429220	689	-11.47	2.58	12	0.05	-4203.00	18674.00	70700	20240201	-31.82	46000	20240129	4.78	70700	-31.82	20240201	46000	4.78	20240129	70700	-31.82	20240201	46000	4.78	20240129	0.00	N	000650	5000	71 억		1093	N	N	7	N	00	N
11	20240228	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48200	50	2	0.10	31784700	660	48.49	48150	48300	48050	62500	33750	48150	48158.64	0.08	0	2	49983	49066	48583	47666	47183	48825	47425	71	14350	5000	33700	50	1	1429220	689	-11.47	2.58	12	0.05	-4203.00	18674.00	70700	20240201	-31.82	46000	20240129	4.78	70700	-31.82	20240201	46000	4.78	20240129	70700	-31.82	20240201	46000	4.78	20240129	0.00	N	000650	5000	71 억		1093	N	N	1	N	00	N
12	20240228	140109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48200	50	2	0.10	16069850	334	24.54	48150	48300	48050	62500	33750	48150	48113.32	0.08	0	6	49983	49066	48583	47666	47183	48825	47425	71	14350	5000	33700	50	1	1429220	689	-11.47	2.58	12	0.02	-4203.00	18674.00	70700	20240201	-31.82	46000	20240129	4.78	70700	-31.82	20240201	46000	4.78	20240129	70700	-31.82	20240201	46000	4.78	20240129	0.00	N	000650	5000	71 억		1093	N	N	1	N	00	N
13	20240228	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48100	-50	5	-0.10	15973450	332	24.39	48150	48300	48050	62500	33750	48150	48112.80	0.08	0	6	49983	49066	48583	47666	47183	48825	47425	71	14350	5000	33700	50	1	1429220	687	-11.44	2.58	12	0.02	-4203.00	18674.00	70700	20240201	-31.97	46000	20240129	4.57	70700	-31.97	20240201	46000	4.57	20240129	70700	-31.97	20240201	46000	4.57	20240129	0.00	N	000650	5000	71 억		1093	N	N	1	N	00	N
14	20240228	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48100	-50	5	-0.10	10059800	209	15.36	48150	48300	48050	62500	33750	48150	48133.01	0.08	0	2	49983	49066	48583	47666	47183	48825	47425	71	14350	5000	33700	50	1	1429220	687	-11.44	2.58	12	0.01	-4203.00	18674.00	70700	20240201	-31.97	46000	20240129	4.57	70700	-31.97	20240201	46000	4.57	20240129	70700	-31.97	20240201	46000	4.57	20240129	0.00	N	000650	5000	71 억		1093	N	N	1	N	00	N
15	20240228	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48100	-50	5	-0.10	9867200	205	15.06	48150	48300	48050	62500	33750	48150	48132.68	0.08	0	3	49983	49066	48583	47666	47183	48825	47425	71	14350	5000	33700	50	1	1429220	687	-11.44	2.58	12	0.01	-4203.00	18674.00	70700	20240201	-31.97	46000	20240129	4.57	70700	-31.97	20240201	46000	4.57	20240129	70700	-31.97	20240201	46000	4.57	20240129	0.00	N	000650	5000	71 억		1093	N	N	1	N	00	N
16	20240228	100109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48300	150	2	0.31	9626600	200	14.70	48150	48300	48050	62500	33750	48150	48133.00	0.08	0	4	49983	49066	48583	47666	47183	48825	47425	71	14350	5000	33700	50	1	1429220	690	-11.49	2.59	12	0.01	-4203.00	18674.00	70700	20240201	-31.68	46000	20240129	5.00	70700	-31.68	20240201	46000	5.00	20240129	70700	-31.68	20240201	46000	5.00	20240129	0.00	N	000650	5000	71 억		1093	N	N	1	N	00	N
17	20240228	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48150	0	3	0.00	385200	8	0.59	48150	48150	48150	62500	33750	48150	48150.00	0.08	0	0	49983	49066	48583	47666	47183	48825	47425	71	14350	5000	33700	50	1	1429220	688	-11.46	2.58	12	0.00	-4203.00	18674.00	70700	20240201	-31.90	46000	20240129	4.67	70700	-31.90	20240201	46000	4.67	20240129	70700	-31.90	20240201	46000	4.67	20240129	0.00	N	000650	5000	71 억		1093	N	N	1	N	00	N
18	20240227	160109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48150	-300	5	-0.62	65721250	1361	117.94	48450	49500	48100	62900	33950	48450	48288.94	0.08	0	-14	50316	49382	48916	47982	47516	49150	47750	71	14450	5000	33910	50	1	1429220	688	-11.46	2.58	12	0.10	-4203.00	18674.00	70700	20240201	-31.90	46000	20240129	4.67	70700	-31.90	20240201	46000	4.67	20240129	70700	-31.90	20240201	46000	4.67	20240129	0.00	N	000650	5000	71 억		1107	N	N	1	N	00	N
19	20240227	150109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48150	-300	5	-0.62	64276700	1331	115.34	48450	49500	48100	62900	33950	48450	48292.04	0.08	0	-2	50316	49382	48916	47982	47516	49150	47750	71	14450	5000	33910	50	1	1429220	688	-11.46	2.58	12	0.09	-4203.00	18674.00	70700	20240201	-31.90	46000	20240129	4.67	70700	-31.90	20240201	46000	4.67	20240129	70700	-31.90	20240201	46000	4.67	20240129	0.00	N	000650	5000	71 억		1107	N	N	0	N	00	N
20	20240227	140109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48200	-250	5	-0.52	53730100	1112	96.36	48450	49500	48100	62900	33950	48450	48318.44	0.08	0	0	50316	49382	48916	47982	47516	49150	47750	71	14450	5000	33910	50	1	1429220	689	-11.47	2.58	12	0.08	-4203.00	18674.00	70700	20240201	-31.82	46000	20240129	4.78	70700	-31.82	20240201	46000	4.78	20240129	70700	-31.82	20240201	46000	4.78	20240129	0.00	N	000650	5000	71 억		1107	N	N	0	N	00	N
21	20240227	130108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49300	850	2	1.75	50756150	1051	91.07	48450	49500	48100	62900	33950	48450	48293.20	0.08	0	-9	50316	49382	48916	47982	47516	49150	47750	71	14450	5000	33910	50	1	1429220	705	-11.73	2.64	12	0.07	-4203.00	18674.00	70700	20240201	-30.27	46000	20240129	7.17	70700	-30.27	20240201	46000	7.17	20240129	70700	-30.27	20240201	46000	7.17	20240129	0.00	N	000650	5000	71 억		1107	N	N	0	N	00	N
22	20240227	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48250	-200	5	-0.41	42681000	885	76.69	48450	49500	48100	62900	33950	48450	48227.12	0.08	0	-2	50316	49382	48916	47982	47516	49150	47750	71	14450	5000	33910	50	1	1429220	690	-11.48	2.58	12	0.06	-4203.00	18674.00	70700	20240201	-31.75	46000	20240129	4.89	70700	-31.75	20240201	46000	4.89	20240129	70700	-31.75	20240201	46000	4.89	20240129	0.00	N	000650	5000	71 억		1107	N	N	0	N	00	N
23	20240227	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49050	600	2	1.24	29685900	616	53.38	48450	49500	48100	62900	33950	48450	48191.40	0.08	0	1	50316	49382	48916	47982	47516	49150	47750	71	14450	5000	33910	50	1	1429220	701	-11.67	2.63	12	0.04	-4203.00	18674.00	70700	20240201	-30.62	46000	20240129	6.63	70700	-30.62	20240201	46000	6.63	20240129	70700	-30.62	20240201	46000	6.63	20240129	0.00	N	000650	5000	71 억		1107	N	N	0	N	00	N
24	20240227	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48350	-100	5	-0.21	8107450	168	14.56	48450	49500	48100	62900	33950	48450	48258.63	0.08	0	3	50316	49382	48916	47982	47516	49150	47750	71	14450	5000	33910	50	1	1429220	691	-11.50	2.59	12	0.01	-4203.00	18674.00	70700	20240201	-31.61	46000	20240129	5.11	70700	-31.61	20240201	46000	5.11	20240129	70700	-31.61	20240201	46000	5.11	20240129	0.00	N	000650	5000	71 억		1107	N	N	0	N	00	N
25	20240227	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48450	0	3	0.00	0	0	0.00	0	0	0	62900	33950	48450	0.00	0.08	0	0	50316	49382	48916	47982	47516	49150	47750	71	14450	5000	33910	50	1	1429220	692	-11.53	2.59	12	0.00	-4203.00	18674.00	70700	20240201	-31.47	46000	20240129	5.33	70700	-31.47	20240201	46000	5.33	20240129	70700	-31.47	20240201	46000	5.33	20240129	0.00	N	000650	5000	71 억		1107	N	N	0	N	00	N
26	20240226	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48450	-1400	5	-2.81	56296600	1153	172.35	49850	49850	48450	64800	34900	49850	48829.15	0.08	0	-6	50816	50332	49716	49232	48616	50575	49475	71	14950	5000	34890	50	1	1429220	692	-11.53	2.59	12	0.08	-4203.00	18674.00	70700	20240201	-31.47	46000	20240129	5.33	70700	-31.47	20240201	46000	5.33	20240129	70700	-31.47	20240201	46000	5.33	20240129	0.00	N	000650	5000	71 억		1113	N	N	0	N	00	N
27	20240226	150109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48750	-1100	5	-2.21	46937450	960	143.50	49850	49850	48450	64800	34900	49850	48893.18	0.08	0	-10	50816	50332	49716	49232	48616	50575	49475	71	14950	5000	34890	50	1	1429220	697	-11.60	2.61	12	0.07	-4203.00	18674.00	70700	20240201	-31.05	46000	20240129	5.98	70700	-31.05	20240201	46000	5.98	20240129	70700	-31.05	20240201	46000	5.98	20240129	0.00	N	000650	5000	71 억		1113	N	N	0	N	00	N
28	20240226	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48900	-950	5	-1.91	36945250	756	113.00	49850	49850	48450	64800	34900	49850	48869.38	0.08	0	170	50816	50332	49716	49232	48616	50575	49475	71	14950	5000	34890	50	1	1429220	699	-11.63	2.62	12	0.05	-4203.00	18674.00	70700	20240201	-30.83	46000	20240129	6.30	70700	-30.83	20240201	46000	6.30	20240129	70700	-30.83	20240201	46000	6.30	20240129	0.00	N	000650	5000	71 억		1113	N	N	0	N	00	N
29	20240226	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49050	-800	5	-1.60	12865050	261	39.01	49850	49850	49000	64800	34900	49850	49291.38	0.08	0	-7	50816	50332	49716	49232	48616	50575	49475	71	14950	5000	34890	50	1	1429220	701	-11.67	2.63	12	0.02	-4203.00	18674.00	70700	20240201	-30.62	46000	20240129	6.63	70700	-30.62	20240201	46000	6.63	20240129	70700	-30.62	20240201	46000	6.63	20240129	0.00	N	000650	5000	71 억		1113	N	N	0	N	00	N
30	20240226	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49350	-500	5	-1.00	8299350	168	25.11	49850	49850	49350	64800	34900	49850	49400.89	0.08	0	-3	50816	50332	49716	49232	48616	50575	49475	71	14950	5000	34890	50	1	1429220	705	-11.74	2.64	12	0.01	-4203.00	18674.00	70700	20240201	-30.20	46000	20240129	7.28	70700	-30.20	20240201	46000	7.28	20240129	70700	-30.20	20240201	46000	7.28	20240129	0.00	N	000650	5000	71 억		1113	N	N	0	N	00	N
31	20240226	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49350	-500	5	-1.00	6473100	131	19.58	49850	49850	49350	64800	34900	49850	49412.98	0.08	0	-2	50816	50332	49716	49232	48616	50575	49475	71	14950	5000	34890	50	1	1429220	705	-11.74	2.64	12	0.01	-4203.00	18674.00	70700	20240201	-30.20	46000	20240129	7.28	70700	-30.20	20240201	46000	7.28	20240129	70700	-30.20	20240201	46000	7.28	20240129	0.00	N	000650	5000	71 억		1113	N	N	0	N	00	N
32	20240226	100109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49800	-50	5	-0.10	1138750	23	3.44	49850	49850	49350	64800	34900	49850	49510.87	0.08	0	-2	50816	50332	49716	49232	48616	50575	49475	71	14950	5000	34890	50	1	1429220	712	-11.85	2.67	12	0.00	-4203.00	18674.00	70700	20240201	-29.56	46000	20240129	8.26	70700	-29.56	20240201	46000	8.26	20240129	70700	-29.56	20240201	46000	8.26	20240129	0.00	N	000650	5000	71 억		1113	N	N	0	N	00	N
33	20240226	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49850	0	3	0.00	99700	2	0.30	49850	49850	49850	64800	34900	49850	49850.00	0.08	0	0	50816	50332	49716	49232	48616	50575	49475	71	14950	5000	34890	50	1	1429220	712	-11.86	2.67	12	0.00	-4203.00	18674.00	70700	20240201	-29.49	46000	20240129	8.37	70700	-29.49	20240201	46000	8.37	20240129	70700	-29.49	20240201	46000	8.37	20240129	0.00	N	000650	5000	71 억		1113	N	N	0	N	00	N
34	20240223	160109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49850	300	2	0.61	33016200	667	68.06	49200	50200	49100	64400	34700	49550	49498.50	0.08	0	-23	51583	50566	49583	48566	47583	50075	48075	71	14850	5000	34680	50	1	1429220	712	-11.86	2.67	12	0.05	-4203.00	18674.00	70700	20240201	-29.49	46000	20240129	8.37	70700	-29.49	20240201	46000	8.37	20240129	70700	-29.49	20240201	46000	8.37	20240129	0.00	N	000650	5000	71 억		1137	N	N	1	N	00	N
35	20240223	150109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49550	0	3	0.00	27953050	565	57.65	49200	50200	49100	64400	34700	49550	49474.42	0.08	0	-21	51583	50566	49583	48566	47583	50075	48075	71	14850	5000	34680	50	1	1429220	708	-11.79	2.65	12	0.04	-4203.00	18674.00	70700	20240201	-29.92	46000	20240129	7.72	70700	-29.92	20240201	46000	7.72	20240129	70700	-29.92	20240201	46000	7.72	20240129	0.00	N	000650	5000	71 억		1137	N	N	1	N	00	N
36	20240223	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49850	300	2	0.61	24388400	493	50.31	49200	50200	49100	64400	34700	49550	49469.37	0.08	0	-21	51583	50566	49583	48566	47583	50075	48075	71	14850	5000	34680	50	1	1429220	712	-11.86	2.67	12	0.03	-4203.00	18674.00	70700	20240201	-29.49	46000	20240129	8.37	70700	-29.49	20240201	46000	8.37	20240129	70700	-29.49	20240201	46000	8.37	20240129	0.00	N	000650	5000	71 억		1137	N	N	1	N	00	N
37	20240223	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49450	-100	5	-0.20	18811400	381	38.88	49200	50200	49100	64400	34700	49550	49373.75	0.08	0	-20	51583	50566	49583	48566	47583	50075	48075	71	14850	5000	34680	50	1	1429220	707	-11.77	2.65	12	0.03	-4203.00	18674.00	70700	20240201	-30.06	46000	20240129	7.50	70700	-30.06	20240201	46000	7.50	20240129	70700	-30.06	20240201	46000	7.50	20240129	0.00	N	000650	5000	71 억		1137	N	N	1	N	00	N
38	20240223	120108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49200	-350	5	-0.71	15516650	314	32.04	49200	50200	49150	64400	34700	49550	49416.08	0.08	0	-14	51583	50566	49583	48566	47583	50075	48075	71	14850	5000	34680	50	1	1429220	703	-11.71	2.63	12	0.02	-4203.00	18674.00	70700	20240201	-30.41	46000	20240129	6.96	70700	-30.41	20240201	46000	6.96	20240129	70700	-30.41	20240201	46000	6.96	20240129	0.00	N	000650	5000	71 억		1137	N	N	1	N	00	N
39	20240223	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49400	-150	5	-0.30	2690150	54	5.51	49200	50200	49200	64400	34700	49550	49817.59	0.08	0	-14	51583	50566	49583	48566	47583	50075	48075	71	14850	5000	34680	50	1	1429220	706	-11.75	2.65	12	0.00	-4203.00	18674.00	70700	20240201	-30.13	46000	20240129	7.39	70700	-30.13	20240201	46000	7.39	20240129	70700	-30.13	20240201	46000	7.39	20240129	0.00	N	000650	5000	71 억		1137	N	N	1	N	00	N
40	20240223	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49850	300	2	0.61	2640750	53	5.41	49200	50200	49200	64400	34700	49550	49825.47	0.08	0	-14	51583	50566	49583	48566	47583	50075	48075	71	14850	5000	34680	50	1	1429220	712	-11.86	2.67	12	0.00	-4203.00	18674.00	70700	20240201	-29.49	46000	20240129	8.37	70700	-29.49	20240201	46000	8.37	20240129	70700	-29.49	20240201	46000	8.37	20240129	0.00	N	000650	5000	71 억		1137	N	N	1	N	00	N
41	20240223	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49200	-350	5	-0.71	98400	2	0.20	49200	49200	49200	64400	34700	49550	49200.00	0.08	0	0	51583	50566	49583	48566	47583	50075	48075	71	14850	5000	34680	50	1	1429220	703	-11.71	2.63	12	0.00	-4203.00	18674.00	70700	20240201	-30.41	46000	20240129	6.96	70700	-30.41	20240201	46000	6.96	20240129	70700	-30.41	20240201	46000	6.96	20240129	0.00	N	000650	5000	71 억		1137	N	N	1	N	00	N
42	20240222	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49550	-150	5	-0.30	47380050	967	214.41	50600	50600	48600	64600	34800	49700	48996.95	0.08	0	-26	51966	50832	50166	49032	48366	50500	48700	71	14900	5000	34790	50	1	1429220	708	-11.79	2.65	12	0.07	-4203.00	18674.00	70700	20240201	-29.92	46000	20240129	7.72	70700	-29.92	20240201	46000	7.72	20240129	70700	-29.92	20240201	46000	7.72	20240129	0.00	N	000650	5000	71 억		1162	N	N	1	N	00	N
43	20240222	150107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49650	-50	5	-0.10	46439500	948	210.20	50600	50600	48600	64600	34800	49700	48986.81	0.08	0	-24	51966	50832	50166	49032	48366	50500	48700	71	14900	5000	34790	50	1	1429220	710	-11.81	2.66	12	0.07	-4203.00	18674.00	70700	20240201	-29.77	46000	20240129	7.93	70700	-29.77	20240201	46000	7.93	20240129	70700	-29.77	20240201	46000	7.93	20240129	0.00	N	000650	5000	71 억		1162	N	N	0	N	00	N
44	20240222	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49650	-50	5	-0.10	43143750	881	195.34	50600	50600	48600	64600	34800	49700	48971.34	0.08	0	-16	51966	50832	50166	49032	48366	50500	48700	71	14900	5000	34790	50	1	1429220	710	-11.81	2.66	12	0.06	-4203.00	18674.00	70700	20240201	-29.77	46000	20240129	7.93	70700	-29.77	20240201	46000	7.93	20240129	70700	-29.77	20240201	46000	7.93	20240129	0.00	N	000650	5000	71 억		1162	N	N	0	N	00	N
45	20240222	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48800	-900	5	-1.81	41904900	856	189.80	50600	50600	48600	64600	34800	49700	48954.32	0.08	0	-16	51966	50832	50166	49032	48366	50500	48700	71	14900	5000	34790	50	1	1429220	697	-11.61	2.61	12	0.06	-4203.00	18674.00	70700	20240201	-30.98	46000	20240129	6.09	70700	-30.98	20240201	46000	6.09	20240129	70700	-30.98	20240201	46000	6.09	20240129	0.00	N	000650	5000	71 억		1162	N	N	0	N	00	N
46	20240222	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48850	-850	5	-1.71	40341600	824	182.71	50600	50600	48600	64600	34800	49700	48958.25	0.08	0	-14	51966	50832	50166	49032	48366	50500	48700	71	14900	5000	34790	50	1	1429220	698	-11.62	2.62	12	0.06	-4203.00	18674.00	70700	20240201	-30.91	46000	20240129	6.20	70700	-30.91	20240201	46000	6.20	20240129	70700	-30.91	20240201	46000	6.20	20240129	0.00	N	000650	5000	71 억		1162	N	N	0	N	00	N
47	20240222	110108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49000	-700	5	-1.41	35745200	730	161.86	50600	50600	48600	64600	34800	49700	48966.03	0.08	0	-14	51966	50832	50166	49032	48366	50500	48700	71	14900	5000	34790	50	1	1429220	700	-11.66	2.62	12	0.05	-4203.00	18674.00	70700	20240201	-30.69	46000	20240129	6.52	70700	-30.69	20240201	46000	6.52	20240129	70700	-30.69	20240201	46000	6.52	20240129	0.00	N	000650	5000	71 억		1162	N	N	0	N	00	N
48	20240222	100109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49000	-700	5	-1.41	18841100	384	85.14	50600	50600	48600	64600	34800	49700	49065.36	0.08	0	-13	51966	50832	50166	49032	48366	50500	48700	71	14900	5000	34790	50	1	1429220	700	-11.66	2.62	12	0.03	-4203.00	18674.00	70700	20240201	-30.69	46000	20240129	6.52	70700	-30.69	20240201	46000	6.52	20240129	70700	-30.69	20240201	46000	6.52	20240129	0.00	N	000650	5000	71 억		1162	N	N	0	N	00	N
49	20240222	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49700	0	3	0.00	0	0	0.00	0	0	0	64600	34800	49700	0.00	0.08	0	0	51966	50832	50166	49032	48366	50500	48700	71	14900	5000	34790	50	1	1429220	710	-11.82	2.66	12	0.00	-4203.00	18674.00	70700	20240201	-29.70	46000	20240129	8.04	70700	-29.70	20240201	46000	8.04	20240129	70700	-29.70	20240201	46000	8.04	20240129	0.00	N	000650	5000	71 억		1162	N	N	0	N	00	N
50	20240221	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49700	-1100	5	-2.17	21490350	432	31.06	51300	51300	49500	66000	35600	50800	49746.18	0.08	0	-6	52500	51650	50650	49800	48800	52075	50225	71	15200	5000	35560	50	1	1429220	710	-11.82	2.66	12	0.03	-4203.00	18674.00	70700	20240201	-29.70	46000	20240129	8.04	70700	-29.70	20240201	46000	8.04	20240129	70700	-29.70	20240201	46000	8.04	20240129	0.00	N	000650	5000	71 억		1168	N	N	2	N	00	N
51	20240221	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49650	-1150	5	-2.26	19750600	397	28.54	51300	51300	49500	66000	35600	50800	49749.62	0.08	0	-5	52500	51650	50650	49800	48800	52075	50225	71	15200	5000	35560	50	1	1429220	710	-11.81	2.66	12	0.03	-4203.00	18674.00	70700	20240201	-29.77	46000	20240129	7.93	70700	-29.77	20240201	46000	7.93	20240129	70700	-29.77	20240201	46000	7.93	20240129	0.00	N	000650	5000	71 억		1168	N	N	2	N	00	N
52	20240221	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49650	-1150	5	-2.26	19601400	394	28.32	51300	51300	49500	66000	35600	50800	49749.75	0.08	0	-3	52500	51650	50650	49800	48800	52075	50225	71	15200	5000	35560	50	1	1429220	710	-11.81	2.66	12	0.03	-4203.00	18674.00	70700	20240201	-29.77	46000	20240129	7.93	70700	-29.77	20240201	46000	7.93	20240129	70700	-29.77	20240201	46000	7.93	20240129	0.00	N	000650	5000	71 억		1168	N	N	2	N	00	N
53	20240221	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49650	-1150	5	-2.26	19104750	384	27.61	51300	51300	49500	66000	35600	50800	49751.95	0.08	0	-3	52500	51650	50650	49800	48800	52075	50225	71	15200	5000	35560	50	1	1429220	710	-11.81	2.66	12	0.03	-4203.00	18674.00	70700	20240201	-29.77	46000	20240129	7.93	70700	-29.77	20240201	46000	7.93	20240129	70700	-29.77	20240201	46000	7.93	20240129	0.00	N	000650	5000	71 억		1168	N	N	2	N	00	N
54	20240221	120108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49600	-1200	5	-2.36	18459300	371	26.67	51300	51300	49500	66000	35600	50800	49755.53	0.08	0	-3	52500	51650	50650	49800	48800	52075	50225	71	15200	5000	35560	50	1	1429220	709	-11.80	2.66	12	0.03	-4203.00	18674.00	70700	20240201	-29.84	46000	20240129	7.83	70700	-29.84	20240201	46000	7.83	20240129	70700	-29.84	20240201	46000	7.83	20240129	0.00	N	000650	5000	71 억		1168	N	N	2	N	00	N
55	20240221	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49950	-850	5	-1.67	15920950	320	23.01	51300	51300	49500	66000	35600	50800	49752.97	0.08	0	-3	52500	51650	50650	49800	48800	52075	50225	71	15200	5000	35560	50	1	1429220	714	-11.88	2.67	12	0.02	-4203.00	18674.00	70700	20240201	-29.35	46000	20240129	8.59	70700	-29.35	20240201	46000	8.59	20240129	70700	-29.35	20240201	46000	8.59	20240129	0.00	N	000650	5000	71 억		1168	N	N	2	N	00	N
56	20240221	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49700	-1100	5	-2.17	7041700	141	10.14	51300	51300	49700	66000	35600	50800	49941.13	0.08	0	-3	52500	51650	50650	49800	48800	52075	50225	71	15200	5000	35560	50	1	1429220	710	-11.82	2.66	12	0.01	-4203.00	18674.00	70700	20240201	-29.70	46000	20240129	8.04	70700	-29.70	20240201	46000	8.04	20240129	70700	-29.70	20240201	46000	8.04	20240129	0.00	N	000650	5000	71 억		1168	N	N	2	N	00	N
57	20240221	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	51300	500	2	0.98	51300	1	0.07	51300	51300	51300	66000	35600	50800	51300.00	0.08	0	0	52500	51650	50650	49800	48800	52075	50225	71	15200	5000	35560	100	1	1429220	733	-12.21	2.75	12	0.00	-4203.00	18674.00	70700	20240201	-27.44	46000	20240129	11.52	70700	-27.44	20240201	46000	11.52	20240129	70700	-27.44	20240201	46000	11.52	20240129	0.00	N	000650	5000	71 억		1168	N	N	2	N	00	N
58	20240220	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50800	1150	2	2.32	67182000	1333	170.46	50100	51500	49650	64500	34800	49650	50399.10	0.08	0	22	50683	50166	49683	49166	48683	50150	49150	71	14850	5000	34750	100	1	1429220	726	-12.09	2.72	12	0.09	-4203.00	18674.00	70700	20240201	-28.15	46000	20240129	10.43	70700	-28.15	20240201	46000	10.43	20240129	70700	-28.15	20240201	46000	10.43	20240129	0.00	N	000650	5000	71 억		1146	N	N	2	N	00	N
59	20240220	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50500	850	2	1.71	62115600	1233	157.67	50100	51500	49650	64500	34800	49650	50377.62	0.08	0	21	50683	50166	49683	49166	48683	50150	49150	71	14850	5000	34750	100	1	1429220	722	-12.02	2.70	12	0.09	-4203.00	18674.00	70700	20240201	-28.57	46000	20240129	9.78	70700	-28.57	20240201	46000	9.78	20240129	70700	-28.57	20240201	46000	9.78	20240129	0.00	N	000650	5000	71 억		1146	N	N	2	N	00	N
60	20240220	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50400	750	2	1.51	51237500	1017	130.05	50100	51500	49650	64500	34800	49650	50381.02	0.08	0	22	50683	50166	49683	49166	48683	50150	49150	71	14850	5000	34750	100	1	1429220	720	-11.99	2.70	12	0.07	-4203.00	18674.00	70700	20240201	-28.71	46000	20240129	9.57	70700	-28.71	20240201	46000	9.57	20240129	70700	-28.71	20240201	46000	9.57	20240129	0.00	N	000650	5000	71 억		1146	N	N	2	N	00	N
61	20240220	130108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50400	750	2	1.51	43050200	854	109.21	50100	51500	49650	64500	34800	49650	50410.07	0.08	0	6	50683	50166	49683	49166	48683	50150	49150	71	14850	5000	34750	100	1	1429220	720	-11.99	2.70	12	0.06	-4203.00	18674.00	70700	20240201	-28.71	46000	20240129	9.57	70700	-28.71	20240201	46000	9.57	20240129	70700	-28.71	20240201	46000	9.57	20240129	0.00	N	000650	5000	71 억		1146	N	N	2	N	00	N
62	20240220	120108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50400	750	2	1.51	32544600	645	82.48	50100	51500	49650	64500	34800	49650	50456.74	0.08	0	6	50683	50166	49683	49166	48683	50150	49150	71	14850	5000	34750	100	1	1429220	720	-11.99	2.70	12	0.05	-4203.00	18674.00	70700	20240201	-28.71	46000	20240129	9.57	70700	-28.71	20240201	46000	9.57	20240129	70700	-28.71	20240201	46000	9.57	20240129	0.00	N	000650	5000	71 억		1146	N	N	2	N	00	N
63	20240220	110108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50500	850	2	1.71	18346300	365	46.68	50100	50600	49650	64500	34800	49650	50263.84	0.08	0	-4	50683	50166	49683	49166	48683	50150	49150	71	14850	5000	34750	100	1	1429220	722	-12.02	2.70	12	0.03	-4203.00	18674.00	70700	20240201	-28.57	46000	20240129	9.78	70700	-28.57	20240201	46000	9.78	20240129	70700	-28.57	20240201	46000	9.78	20240129	0.00	N	000650	5000	71 억		1146	N	N	2	N	00	N
64	20240220	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49900	250	2	0.50	6579450	131	16.75	50100	50600	49650	64500	34800	49650	50224.81	0.08	0	-3	50683	50166	49683	49166	48683	50150	49150	71	14850	5000	34750	50	1	1429220	713	-11.87	2.67	12	0.01	-4203.00	18674.00	70700	20240201	-29.42	46000	20240129	8.48	70700	-29.42	20240201	46000	8.48	20240129	70700	-29.42	20240201	46000	8.48	20240129	0.00	N	000650	5000	71 억		1146	N	N	2	N	00	N
65	20240220	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49700	50	2	0.10	700600	14	1.79	50100	50100	49700	64500	34800	49650	50042.86	0.08	0	0	50683	50166	49683	49166	48683	50150	49150	71	14850	5000	34750	50	1	1429220	710	-11.82	2.66	12	0.00	-4203.00	18674.00	70700	20240201	-29.70	46000	20240129	8.04	70700	-29.70	20240201	46000	8.04	20240129	70700	-29.70	20240201	46000	8.04	20240129	0.00	N	000650	5000	71 억		1146	N	N	2	N	00	N
66	20240219	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49650	0	3	0.00	38784750	782	52.80	49650	50200	49200	64500	34800	49650	49594.97	0.08	0	-4	51683	50666	49983	48966	48283	50325	48625	71	14850	5000	34750	50	1	1429220	710	-11.81	2.66	12	0.05	-4203.00	18674.00	70700	20240201	-29.77	46000	20240129	7.93	70700	-29.77	20240201	46000	7.93	20240129	70700	-29.77	20240201	46000	7.93	20240129	0.00	N	000650	5000	71 억		1149	N	N	2	N	00	N
67	20240219	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49600	-50	5	-0.10	32438600	654	44.16	49650	50200	49200	64500	34800	49650	49600.31	0.08	0	-9	51683	50666	49983	48966	48283	50325	48625	71	14850	5000	34750	50	1	1429220	709	-11.80	2.66	12	0.05	-4203.00	18674.00	70700	20240201	-29.84	46000	20240129	7.83	70700	-29.84	20240201	46000	7.83	20240129	70700	-29.84	20240201	46000	7.83	20240129	0.00	N	000650	5000	71 억		1149	N	N	1	N	00	N
68	20240219	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49500	-150	5	-0.30	30702300	619	41.80	49650	50200	49200	64500	34800	49650	49599.84	0.08	0	-9	51683	50666	49983	48966	48283	50325	48625	71	14850	5000	34750	50	1	1429220	707	-11.78	2.65	12	0.04	-4203.00	18674.00	70700	20240201	-29.99	46000	20240129	7.61	70700	-29.99	20240201	46000	7.61	20240129	70700	-29.99	20240201	46000	7.61	20240129	0.00	N	000650	5000	71 억		1149	N	N	1	N	00	N
69	20240219	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49750	100	2	0.20	26387850	532	35.92	49650	50200	49200	64500	34800	49650	49601.22	0.08	0	-11	51683	50666	49983	48966	48283	50325	48625	71	14850	5000	34750	50	1	1429220	711	-11.84	2.66	12	0.04	-4203.00	18674.00	70700	20240201	-29.63	46000	20240129	8.15	70700	-29.63	20240201	46000	8.15	20240129	70700	-29.63	20240201	46000	8.15	20240129	0.00	N	000650	5000	71 억		1149	N	N	1	N	00	N
70	20240219	120108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49600	-50	5	-0.10	26188900	528	35.65	49650	50200	49200	64500	34800	49650	49600.19	0.08	0	-11	51683	50666	49983	48966	48283	50325	48625	71	14850	5000	34750	50	1	1429220	709	-11.80	2.66	12	0.04	-4203.00	18674.00	70700	20240201	-29.84	46000	20240129	7.83	70700	-29.84	20240201	46000	7.83	20240129	70700	-29.84	20240201	46000	7.83	20240129	0.00	N	000650	5000	71 억		1149	N	N	1	N	00	N
71	20240219	110107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49600	-50	5	-0.10	24652000	497	33.56	49650	50200	49200	64500	34800	49650	49601.61	0.08	0	-11	51683	50666	49983	48966	48283	50325	48625	71	14850	5000	34750	50	1	1429220	709	-11.80	2.66	12	0.03	-4203.00	18674.00	70700	20240201	-29.84	46000	20240129	7.83	70700	-29.84	20240201	46000	7.83	20240129	70700	-29.84	20240201	46000	7.83	20240129	0.00	N	000650	5000	71 억		1149	N	N	1	N	00	N
72	20240219	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49800	150	2	0.30	9655650	195	13.17	49650	50200	49200	64500	34800	49650	49516.15	0.08	0	-12	51683	50666	49983	48966	48283	50325	48625	71	14850	5000	34750	50	1	1429220	712	-11.85	2.67	12	0.01	-4203.00	18674.00	70700	20240201	-29.56	46000	20240129	8.26	70700	-29.56	20240201	46000	8.26	20240129	70700	-29.56	20240201	46000	8.26	20240129	0.00	N	000650	5000	71 억		1149	N	N	1	N	00	N
73	20240219	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49650	0	3	0.00	99300	2	0.14	49650	49650	49650	64500	34800	49650	49650.00	0.08	0	-1	51683	50666	49983	48966	48283	50325	48625	71	14850	5000	34750	50	1	1429220	710	-11.81	2.66	12	0.00	-4203.00	18674.00	70700	20240201	-29.77	46000	20240129	7.93	70700	-29.77	20240201	46000	7.93	20240129	70700	-29.77	20240201	46000	7.93	20240129	0.00	N	000650	5000	71 억		1149	N	N	1	N	00	N
74	20240216	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49650	-950	5	-1.88	73348900	1480	57.86	50600	51000	49300	65700	35500	50600	49560.01	0.08	0	26	51733	51166	50133	49566	48533	51450	49850	71	15100	5000	35420	50	1	1429220	710	-11.81	2.66	12	0.10	-4203.00	18674.00	70700	20240201	-29.77	46000	20240129	7.93	70700	-29.77	20240201	46000	7.93	20240129	70700	-29.77	20240201	46000	7.93	20240129	0.00	N	000650	5000	71 억		1123	N	N	1	N	00	N
75	20240216	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49400	-1200	5	-2.37	65207250	1315	51.41	50600	51000	49350	65700	35500	50600	49587.26	0.08	0	31	51733	51166	50133	49566	48533	51450	49850	71	15100	5000	35420	50	1	1429220	706	-11.75	2.65	12	0.09	-4203.00	18674.00	70700	20240201	-30.13	46000	20240129	7.39	70700	-30.13	20240201	46000	7.39	20240129	70700	-30.13	20240201	46000	7.39	20240129	0.00	N	000650	5000	71 억		1123	N	N	1	N	00	N
76	20240216	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49350	-1250	5	-2.47	59473300	1199	46.87	50600	51000	49350	65700	35500	50600	49602.42	0.08	0	38	51733	51166	50133	49566	48533	51450	49850	71	15100	5000	35420	50	1	1429220	705	-11.74	2.64	12	0.08	-4203.00	18674.00	70700	20240201	-30.20	46000	20240129	7.28	70700	-30.20	20240201	46000	7.28	20240129	70700	-30.20	20240201	46000	7.28	20240129	0.00	N	000650	5000	71 억		1123	N	N	1	N	00	N
77	20240216	130108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49900	-700	5	-1.38	51216900	1032	40.34	50600	51000	49450	65700	35500	50600	49628.78	0.08	0	6	51733	51166	50133	49566	48533	51450	49850	71	15100	5000	35420	50	1	1429220	713	-11.87	2.67	12	0.07	-4203.00	18674.00	70700	20240201	-29.42	46000	20240129	8.48	70700	-29.42	20240201	46000	8.48	20240129	70700	-29.42	20240201	46000	8.48	20240129	0.00	N	000650	5000	71 억		1123	N	N	1	N	00	N
78	20240216	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49600	-1000	5	-1.98	35466650	714	27.91	50600	51000	49500	65700	35500	50600	49673.18	0.08	0	8	51733	51166	50133	49566	48533	51450	49850	71	15100	5000	35420	50	1	1429220	709	-11.80	2.66	12	0.05	-4203.00	18674.00	70700	20240201	-29.84	46000	20240129	7.83	70700	-29.84	20240201	46000	7.83	20240129	70700	-29.84	20240201	46000	7.83	20240129	0.00	N	000650	5000	71 억		1123	N	N	1	N	00	N
79	20240216	110108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49550	-1050	5	-2.08	34375450	692	27.05	50600	51000	49500	65700	35500	50600	49675.51	0.08	0	12	51733	51166	50133	49566	48533	51450	49850	71	15100	5000	35420	50	1	1429220	708	-11.79	2.65	12	0.05	-4203.00	18674.00	70700	20240201	-29.92	46000	20240129	7.72	70700	-29.92	20240201	46000	7.72	20240129	70700	-29.92	20240201	46000	7.72	20240129	0.00	N	000650	5000	71 억		1123	N	N	1	N	00	N
80	20240216	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50200	-400	5	-0.79	26351200	530	20.72	50600	51000	49500	65700	35500	50600	49719.25	0.08	0	3	51733	51166	50133	49566	48533	51450	49850	71	15100	5000	35420	100	1	1429220	717	-11.94	2.69	12	0.04	-4203.00	18674.00	70700	20240201	-29.00	46000	20240129	9.13	70700	-29.00	20240201	46000	9.13	20240129	70700	-29.00	20240201	46000	9.13	20240129	0.00	N	000650	5000	71 억		1123	N	N	1	N	00	N
81	20240216	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50800	200	2	0.40	455800	9	0.35	50600	50800	50600	65700	35500	50600	50644.44	0.08	0	-1	51733	51166	50133	49566	48533	51450	49850	71	15100	5000	35420	100	1	1429220	726	-12.09	2.72	12	0.00	-4203.00	18674.00	70700	20240201	-28.15	46000	20240129	10.43	70700	-28.15	20240201	46000	10.43	20240129	70700	-28.15	20240201	46000	10.43	20240129	0.00	N	000650	5000	71 억		1123	N	N	1	N	00	N
82	20240215	160107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50600	500	2	1.00	127346150	2557	11.65	50100	50700	49100	65100	35100	50100	49802.37	0.08	0	33	60800	55450	51550	46200	42300	58125	48875	71	15000	5000	35070	100	1	1429220	723	-12.04	2.71	12	0.18	-4203.00	18674.00	70700	20240201	-28.43	46000	20240129	10.00	70700	-28.43	20240201	46000	10.00	20240129	70700	-28.43	20240201	46000	10.00	20240129	0.00	N	000650	5000	71 억		1089	N	N	1	N	00	N
83	20240215	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49950	-150	5	-0.30	110453750	2223	10.13	50100	50700	49100	65100	35100	50100	49685.87	0.08	0	39	60800	55450	51550	46200	42300	58125	48875	71	15000	5000	35070	50	1	1429220	714	-11.88	2.67	12	0.16	-4203.00	18674.00	70700	20240201	-29.35	46000	20240129	8.59	70700	-29.35	20240201	46000	8.59	20240129	70700	-29.35	20240201	46000	8.59	20240129	0.00	N	000650	5000	71 억		1089	N	N	1	N	00	N
84	20240215	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50100	0	3	0.00	93496050	1886	8.59	50100	50200	49100	65100	35100	50100	49572.33	0.08	0	80	60800	55450	51550	46200	42300	58125	48875	71	15000	5000	35070	100	1	1429220	716	-11.92	2.68	12	0.13	-4203.00	18674.00	70700	20240201	-29.14	46000	20240129	8.91	70700	-29.14	20240201	46000	8.91	20240129	70700	-29.14	20240201	46000	8.91	20240129	0.00	N	000650	5000	71 억		1089	N	N	1	N	00	N
85	20240215	130108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49950	-150	5	-0.30	87107800	1758	8.01	50100	50100	49100	65100	35100	50100	49547.80	0.08	0	83	60800	55450	51550	46200	42300	58125	48875	71	15000	5000	35070	50	1	1429220	714	-11.88	2.67	12	0.12	-4203.00	18674.00	70700	20240201	-29.35	46000	20240129	8.59	70700	-29.35	20240201	46000	8.59	20240129	70700	-29.35	20240201	46000	8.59	20240129	0.00	N	000650	5000	71 억		1089	N	N	1	N	00	N
86	20240215	120108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49750	-350	5	-0.70	74451050	1504	6.85	50100	50100	49100	65100	35100	50100	49500.03	0.08	0	82	60800	55450	51550	46200	42300	58125	48875	71	15000	5000	35070	50	1	1429220	711	-11.84	2.66	12	0.11	-4203.00	18674.00	70700	20240201	-29.63	46000	20240129	8.15	70700	-29.63	20240201	46000	8.15	20240129	70700	-29.63	20240201	46000	8.15	20240129	0.00	N	000650	5000	71 억		1089	N	N	1	N	00	N
87	20240215	110107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49500	-600	5	-1.20	68316400	1380	6.29	50100	50100	49100	65100	35100	50100	49502.47	0.08	0	67	60800	55450	51550	46200	42300	58125	48875	71	15000	5000	35070	50	1	1429220	707	-11.78	2.65	12	0.10	-4203.00	18674.00	70700	20240201	-29.99	46000	20240129	7.61	70700	-29.99	20240201	46000	7.61	20240129	70700	-29.99	20240201	46000	7.61	20240129	0.00	N	000650	5000	71 억		1089	N	N	1	N	00	N
88	20240215	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50000	-100	5	-0.20	46534400	940	4.28	50100	50100	49100	65100	35100	50100	49501.50	0.08	0	50	60800	55450	51550	46200	42300	58125	48875	71	15000	5000	35070	100	1	1429220	715	-11.90	2.68	12	0.07	-4203.00	18674.00	70700	20240201	-29.28	46000	20240129	8.70	70700	-29.28	20240201	46000	8.70	20240129	70700	-29.28	20240201	46000	8.70	20240129	0.00	N	000650	5000	71 억		1089	N	N	1	N	00	N
89	20240215	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50100	0	3	0.00	7160700	143	0.65	50100	50100	49550	65100	35100	50100	50073.91	0.08	0	0	60800	55450	51550	46200	42300	58125	48875	71	15000	5000	35070	100	1	1429220	716	-11.92	2.68	12	0.01	-4203.00	18674.00	70700	20240201	-29.14	46000	20240129	8.91	70700	-29.14	20240201	46000	8.91	20240129	70700	-29.14	20240201	46000	8.91	20240129	0.00	N	000650	5000	71 억		1089	N	N	1	N	00	N
90	20240214	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50100	2100	2	4.38	1133920650	21633	2064.22	47850	56900	47650	62400	33600	48000	52423.44	0.07	0	106	48466	48232	47816	47582	47166	48025	47375	71	14400	5000	33600	100	1	1429220	716	-11.92	2.68	12	1.51	-4203.00	18674.00	70700	20240201	-29.14	46000	20240129	8.91	70700	-29.14	20240201	46000	8.91	20240129	70700	-29.14	20240201	46000	8.91	20240129	0.00	N	000650	5000	71 억		983	N	N	1	N	00	N
91	20240214	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	50300	2300	2	4.79	1096866650	20893	1993.61	47850	56900	47650	62400	33600	48000	52499.24	0.07	0	98	48466	48232	47816	47582	47166	48025	47375	71	14400	5000	33600	100	1	1429220	719	-11.97	2.69	12	1.46	-4203.00	18674.00	70700	20240201	-28.85	46000	20240129	9.35	70700	-28.85	20240201	46000	9.35	20240129	70700	-28.85	20240201	46000	9.35	20240129	0.00	N	000650	5000	71 억		983	N	N	0	N	00	N
92	20240214	140107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49650	1650	2	3.44	1039516250	19757	1885.21	47850	56900	47650	62400	33600	48000	52615.09	0.07	0	189	48466	48232	47816	47582	47166	48025	47375	71	14400	5000	33600	50	1	1429220	710	-11.81	2.66	12	1.38	-4203.00	18674.00	70700	20240201	-29.77	46000	20240129	7.93	70700	-29.77	20240201	46000	7.93	20240129	70700	-29.77	20240201	46000	7.93	20240129	0.00	N	000650	5000	71 억		983	N	N	0	N	00	N
93	20240214	130108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49600	1600	2	3.33	980178850	18563	1771.28	47850	56900	47650	62400	33600	48000	52802.83	0.07	0	106	48466	48232	47816	47582	47166	48025	47375	71	14400	5000	33600	50	1	1429220	709	-11.80	2.66	12	1.30	-4203.00	18674.00	70700	20240201	-29.84	46000	20240129	7.83	70700	-29.84	20240201	46000	7.83	20240129	70700	-29.84	20240201	46000	7.83	20240129	0.00	N	000650	5000	71 억		983	N	N	0	N	00	N
94	20240214	120108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	52500	4500	2	9.38	800108450	15042	1435.31	47850	56900	47650	62400	33600	48000	53191.63	0.07	0	-92	48466	48232	47816	47582	47166	48025	47375	71	14400	5000	33600	100	1	1429220	750	-12.49	2.81	12	1.05	-4203.00	18674.00	70700	20240201	-25.74	46000	20240129	14.13	70700	-25.74	20240201	46000	14.13	20240129	70700	-25.74	20240201	46000	14.13	20240129	0.00	N	000650	5000	71 억		983	N	N	0	N	00	N
95	20240214	110108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	49300	1300	2	2.71	108896350	2223	212.12	47850	49950	47650	62400	33600	48000	48986.21	0.07	0	3	48466	48232	47816	47582	47166	48025	47375	71	14400	5000	33600	50	1	1429220	705	-11.73	2.64	12	0.16	-4203.00	18674.00	70700	20240201	-30.27	46000	20240129	7.17	70700	-30.27	20240201	46000	7.17	20240129	70700	-30.27	20240201	46000	7.17	20240129	0.00	N	000650	5000	71 억		983	N	N	0	N	00	N
96	20240214	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	47650	-350	5	-0.73	334350	7	0.67	47850	47850	47650	62400	33600	48000	47764.29	0.07	0	0	48466	48232	47816	47582	47166	48025	47375	71	14400	5000	33600	50	1	1429220	681	-11.34	2.55	12	0.00	-4203.00	18674.00	70700	20240201	-32.60	46000	20240129	3.59	70700	-32.60	20240201	46000	3.59	20240129	70700	-32.60	20240201	46000	3.59	20240129	0.00	N	000650	5000	71 억		983	N	N	0	N	00	N
97	20240213	160107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	48000	-50	5	-0.10	46565750	978	95.14	48050	48050	47400	62400	33650	48050	47613.24	0.07	0	26	49016	48532	48216	47732	47416	48375	47575	71	14350	5000	33630	50	1	1429220	686	-11.42	2.57	12	0.07	-4203.00	18674.00	70700	20240201	-32.11	46000	20240129	4.35	70700	-32.11	20240201	46000	4.35	20240129	70700	-32.11	20240201	46000	4.35	20240129	0.00	N	000650	5000	71 억		966	N	N	0	N	00	N
98	20240213	150107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	47700	-350	5	-0.73	40965700	861	83.75	48050	48050	47400	62400	33650	48050	47579.21	0.07	0	14	49016	48532	48216	47732	47416	48375	47575	71	14350	5000	33630	50	1	1429220	682	-11.35	2.55	12	0.06	-4203.00	18674.00	70700	20240201	-32.53	46000	20240129	3.70	70700	-32.53	20240201	46000	3.70	20240129	70700	-32.53	20240201	46000	3.70	20240129	0.00	N	000650	5000	71 억		966	N	N	0	N	00	N
99	20240213	140107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	47750	-300	5	-0.62	38294600	805	78.31	48050	48050	47400	62400	33650	48050	47570.93	0.07	0	12	49016	48532	48216	47732	47416	48375	47575	71	14350	5000	33630	50	1	1429220	682	-11.36	2.56	12	0.06	-4203.00	18674.00	70700	20240201	-32.46	46000	20240129	3.80	70700	-32.46	20240201	46000	3.80	20240129	70700	-32.46	20240201	46000	3.80	20240129	0.00	N	000650	5000	71 억		966	N	N	0	N	00	N
100	20240213	130107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	47500	-550	5	-1.14	36960000	777	75.58	48050	48050	47400	62400	33650	48050	47567.57	0.07	0	19	49016	48532	48216	47732	47416	48375	47575	71	14350	5000	33630	50	1	1429220	679	-11.30	2.54	12	0.05	-4203.00	18674.00	70700	20240201	-32.81	46000	20240129	3.26	70700	-32.81	20240201	46000	3.26	20240129	70700	-32.81	20240201	46000	3.26	20240129	0.00	N	000650	5000	71 억		966	N	N	0	N	00	N
101	20240213	120108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	47750	-300	5	-0.62	20389650	428	41.63	48050	48050	47400	62400	33650	48050	47639.37	0.07	0	12	49016	48532	48216	47732	47416	48375	47575	71	14350	5000	33630	50	1	1429220	682	-11.36	2.56	12	0.03	-4203.00	18674.00	70700	20240201	-32.46	46000	20240129	3.80	70700	-32.46	20240201	46000	3.80	20240129	70700	-32.46	20240201	46000	3.80	20240129	0.00	N	000650	5000	71 억		966	N	N	0	N	00	N
102	20240213	110108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	47550	-500	5	-1.04	15855250	333	32.39	48050	48050	47400	62400	33650	48050	47613.36	0.07	0	13	49016	48532	48216	47732	47416	48375	47575	71	14350	5000	33630	50	1	1429220	680	-11.31	2.55	12	0.02	-4203.00	18674.00	70700	20240201	-32.74	46000	20240129	3.37	70700	-32.74	20240201	46000	3.37	20240129	70700	-32.74	20240201	46000	3.37	20240129	0.00	N	000650	5000	71 억		966	N	N	0	N	00	N
103	20240213	100109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	47550	-500	5	-1.04	13809450	290	28.21	48050	48050	47400	62400	33650	48050	47618.79	0.07	0	13	49016	48532	48216	47732	47416	48375	47575	71	14350	5000	33630	50	1	1429220	680	-11.31	2.55	12	0.02	-4203.00	18674.00	70700	20240201	-32.74	46000	20240129	3.37	70700	-32.74	20240201	46000	3.37	20240129	70700	-32.74	20240201	46000	3.37	20240129	0.00	N	000650	5000	71 억		966	N	N	0	N	00	N