KissMeData/000650/price/prices-20240901.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	20240930	160110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42400	1400	2	3.41	70038750	1659	372.81	41500	42800	41050	53300	28700	41000	42217.45	0.04	0	2	42333	41666	41333	40666	40333	41500	40500	71	12300	5000	27060	50	1	1429220	606	-12.59	3.17	12	0.12	-3368.00	13387.00	70700	20240201	-40.03	40000	20240912	6.00	70700	-40.03	20240201	40000	6.00	20240912	70700	-40.03	20240201	40000	6.00	20240912	0.00	N	000650	5000	71 억		617	N	N	0	N	00	N
3	20240930	150109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42550	1550	2	3.78	65035750	1541	346.29	41500	42800	41050	53300	28700	41000	42203.60	0.04	0	4	42333	41666	41333	40666	40333	41500	40500	71	12300	5000	27060	50	1	1429220	608	-12.63	3.18	12	0.11	-3368.00	13387.00	70700	20240201	-39.82	40000	20240912	6.38	70700	-39.82	20240201	40000	6.38	20240912	70700	-39.82	20240201	40000	6.38	20240912	0.00	N	000650	5000	71 억		617	N	N	0	N	00	N
4	20240930	140110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42300	1300	2	3.17	26822400	644	144.72	41500	42300	41050	53300	28700	41000	41649.69	0.04	0	6	42333	41666	41333	40666	40333	41500	40500	71	12300	5000	27060	50	1	1429220	605	-12.56	3.16	12	0.05	-3368.00	13387.00	70700	20240201	-40.17	40000	20240912	5.75	70700	-40.17	20240201	40000	5.75	20240912	70700	-40.17	20240201	40000	5.75	20240912	0.00	N	000650	5000	71 억		617	N	N	0	N	00	N
5	20240930	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41400	400	2	0.98	14884450	359	80.67	41500	41600	41300	53300	28700	41000	41460.86	0.04	0	6	42333	41666	41333	40666	40333	41500	40500	71	12300	5000	27060	50	1	1429220	592	-12.29	3.09	12	0.03	-3368.00	13387.00	70700	20240201	-41.44	40000	20240912	3.50	70700	-41.44	20240201	40000	3.50	20240912	70700	-41.44	20240201	40000	3.50	20240912	0.00	N	000650	5000	71 억		617	N	N	0	N	00	N
6	20240930	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41450	450	2	1.10	8840400	213	47.87	41500	41600	41300	53300	28700	41000	41504.23	0.04	0	6	42333	41666	41333	40666	40333	41500	40500	71	12300	5000	27060	50	1	1429220	592	-12.31	3.10	12	0.01	-3368.00	13387.00	70700	20240201	-41.37	40000	20240912	3.62	70700	-41.37	20240201	40000	3.62	20240912	70700	-41.37	20240201	40000	3.62	20240912	0.00	N	000650	5000	71 억		617	N	N	0	N	00	N
7	20240930	110110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41450	450	2	1.10	8840400	213	47.87	41500	41600	41300	53300	28700	41000	41504.23	0.04	0	6	42333	41666	41333	40666	40333	41500	40500	71	12300	5000	27060	50	1	1429220	592	-12.31	3.10	12	0.01	-3368.00	13387.00	70700	20240201	-41.37	40000	20240912	3.62	70700	-41.37	20240201	40000	3.62	20240912	70700	-41.37	20240201	40000	3.62	20240912	0.00	N	000650	5000	71 억		617	N	N	0	N	00	N
8	20240930	100109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	300	2	0.73	82800	2	0.45	41500	41500	41300	53300	28700	41000	41400.00	0.04	0	0	42333	41666	41333	40666	40333	41500	40500	71	12300	5000	27060	50	1	1429220	590	-12.26	3.09	12	0.00	-3368.00	13387.00	70700	20240201	-41.58	40000	20240912	3.25	70700	-41.58	20240201	40000	3.25	20240912	70700	-41.58	20240201	40000	3.25	20240912	0.00	N	000650	5000	71 억		617	N	N	0	N	00	N
9	20240930	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41000	0	3	0.00	0	0	0.00	0	0	0	53300	28700	41000	0.00	0.04	0	0	42333	41666	41333	40666	40333	41500	40500	71	12300	5000	27060	50	1	1429220	586	-12.17	3.06	12	0.00	-3368.00	13387.00	70700	20240201	-42.01	40000	20240912	2.50	70700	-42.01	20240201	40000	2.50	20240912	70700	-42.01	20240201	40000	2.50	20240912	0.00	N	000650	5000	71 억		617	N	N	0	N	00	N
10	20240927	160110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41000	-50	5	-0.12	18426900	445	151.88	41650	42000	41000	53300	28750	41050	41411.54	0.04	0	-4	41650	41350	41200	40900	40750	41275	40825	71	12250	5000	27090	50	1	1429220	586	-12.17	3.06	12	0.03	-3368.00	13387.00	70700	20240201	-42.01	40000	20240912	2.50	70700	-42.01	20240201	40000	2.50	20240912	70700	-42.01	20240201	40000	2.50	20240912	0.00	N	000650	5000	71 억		621	N	N	1	N	00	N
11	20240927	150109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41050	0	3	0.00	17196150	415	141.64	41650	42000	41000	53300	28750	41050	41436.51	0.04	0	18	41650	41350	41200	40900	40750	41275	40825	71	12250	5000	27090	50	1	1429220	587	-12.19	3.07	12	0.03	-3368.00	13387.00	70700	20240201	-41.94	40000	20240912	2.62	70700	-41.94	20240201	40000	2.62	20240912	70700	-41.94	20240201	40000	2.62	20240912	0.00	N	000650	5000	71 억		621	N	N	1	N	00	N
12	20240927	140110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41250	200	2	0.49	15221150	367	125.26	41650	42000	41000	53300	28750	41050	41474.52	0.04	0	-1	41650	41350	41200	40900	40750	41275	40825	71	12250	5000	27090	50	1	1429220	590	-12.25	3.08	12	0.03	-3368.00	13387.00	70700	20240201	-41.65	40000	20240912	3.12	70700	-41.65	20240201	40000	3.12	20240912	70700	-41.65	20240201	40000	3.12	20240912	0.00	N	000650	5000	71 억		621	N	N	1	N	00	N
13	20240927	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41250	200	2	0.49	15221150	367	125.26	41650	42000	41000	53300	28750	41050	41474.52	0.04	0	-1	41650	41350	41200	40900	40750	41275	40825	71	12250	5000	27090	50	1	1429220	590	-12.25	3.08	12	0.03	-3368.00	13387.00	70700	20240201	-41.65	40000	20240912	3.12	70700	-41.65	20240201	40000	3.12	20240912	70700	-41.65	20240201	40000	3.12	20240912	0.00	N	000650	5000	71 억		621	N	N	1	N	00	N
14	20240927	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	250	2	0.61	14065850	339	115.70	41650	42000	41000	53300	28750	41050	41492.18	0.04	0	-7	41650	41350	41200	40900	40750	41275	40825	71	12250	5000	27090	50	1	1429220	590	-12.26	3.09	12	0.02	-3368.00	13387.00	70700	20240201	-41.58	40000	20240912	3.25	70700	-41.58	20240201	40000	3.25	20240912	70700	-41.58	20240201	40000	3.25	20240912	0.00	N	000650	5000	71 억		621	N	N	1	N	00	N
15	20240927	110111	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41150	100	2	0.24	2734500	66	22.53	41650	42000	41000	53300	28750	41050	41431.82	0.04	0	9	41650	41350	41200	40900	40750	41275	40825	71	12250	5000	27090	50	1	1429220	588	-12.22	3.07	12	0.00	-3368.00	13387.00	70700	20240201	-41.80	40000	20240912	2.88	70700	-41.80	20240201	40000	2.88	20240912	70700	-41.80	20240201	40000	2.88	20240912	0.00	N	000650	5000	71 억		621	N	N	1	N	00	N
16	20240927	100109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41650	600	2	1.46	2528750	61	20.82	41650	42000	41000	53300	28750	41050	41454.92	0.04	0	5	41650	41350	41200	40900	40750	41275	40825	71	12250	5000	27090	50	1	1429220	595	-12.37	3.11	12	0.00	-3368.00	13387.00	70700	20240201	-41.09	40000	20240912	4.12	70700	-41.09	20240201	40000	4.12	20240912	70700	-41.09	20240201	40000	4.12	20240912	0.00	N	000650	5000	71 억		621	N	N	1	N	00	N
17	20240927	090110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41800	750	2	1.83	125150	3	1.02	41650	41800	41650	53300	28750	41050	41716.67	0.04	0	0	41650	41350	41200	40900	40750	41275	40825	71	12250	5000	27090	50	1	1429220	597	-12.41	3.12	12	0.00	-3368.00	13387.00	70700	20240201	-40.88	40000	20240912	4.50	70700	-40.88	20240201	40000	4.50	20240912	70700	-40.88	20240201	40000	4.50	20240912	0.00	N	000650	5000	71 억		621	N	N	1	N	00	N
18	20240926	160109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41050	-350	5	-0.85	12064450	293	45.78	41400	41500	41050	53800	29000	41400	41175.60	0.04	0	0	43800	42600	41600	40400	39400	43200	41000	71	12400	5000	27320	50	1	1429220	587	-12.19	3.07	12	0.02	-3368.00	13387.00	70700	20240201	-41.94	40000	20240912	2.62	70700	-41.94	20240201	40000	2.62	20240912	70700	-41.94	20240201	40000	2.62	20240912	0.00	N	000650	5000	71 억		621	N	N	1	N	00	N
19	20240926	150110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41050	-350	5	-0.85	11406900	277	43.28	41400	41500	41050	53800	29000	41400	41180.14	0.04	0	3	43800	42600	41600	40400	39400	43200	41000	71	12400	5000	27320	50	1	1429220	587	-12.19	3.07	12	0.02	-3368.00	13387.00	70700	20240201	-41.94	40000	20240912	2.62	70700	-41.94	20240201	40000	2.62	20240912	70700	-41.94	20240201	40000	2.62	20240912	0.00	N	000650	5000	71 억		621	N	N	0	N	00	N
20	20240926	140110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41500	100	2	0.24	5897600	143	22.34	41400	41500	41050	53800	29000	41400	41241.96	0.04	0	3	43800	42600	41600	40400	39400	43200	41000	71	12400	5000	27320	50	1	1429220	593	-12.32	3.10	12	0.01	-3368.00	13387.00	70700	20240201	-41.30	40000	20240912	3.75	70700	-41.30	20240201	40000	3.75	20240912	70700	-41.30	20240201	40000	3.75	20240912	0.00	N	000650	5000	71 억		621	N	N	0	N	00	N
21	20240926	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	-100	5	-0.24	4618600	112	17.50	41400	41500	41050	53800	29000	41400	41237.50	0.04	0	3	43800	42600	41600	40400	39400	43200	41000	71	12400	5000	27320	50	1	1429220	590	-12.26	3.09	12	0.01	-3368.00	13387.00	70700	20240201	-41.58	40000	20240912	3.25	70700	-41.58	20240201	40000	3.25	20240912	70700	-41.58	20240201	40000	3.25	20240912	0.00	N	000650	5000	71 억		621	N	N	0	N	00	N
22	20240926	120110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	-100	5	-0.24	4618600	112	17.50	41400	41500	41050	53800	29000	41400	41237.50	0.04	0	3	43800	42600	41600	40400	39400	43200	41000	71	12400	5000	27320	50	1	1429220	590	-12.26	3.09	12	0.01	-3368.00	13387.00	70700	20240201	-41.58	40000	20240912	3.25	70700	-41.58	20240201	40000	3.25	20240912	70700	-41.58	20240201	40000	3.25	20240912	0.00	N	000650	5000	71 억		621	N	N	0	N	00	N
23	20240926	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	-100	5	-0.24	4618600	112	17.50	41400	41500	41050	53800	29000	41400	41237.50	0.04	0	3	43800	42600	41600	40400	39400	43200	41000	71	12400	5000	27320	50	1	1429220	590	-12.26	3.09	12	0.01	-3368.00	13387.00	70700	20240201	-41.58	40000	20240912	3.25	70700	-41.58	20240201	40000	3.25	20240912	70700	-41.58	20240201	40000	3.25	20240912	0.00	N	000650	5000	71 억		621	N	N	0	N	00	N
24	20240926	100109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41200	-200	5	-0.48	1778400	43	6.72	41400	41500	41050	53800	29000	41400	41358.14	0.04	0	0	43800	42600	41600	40400	39400	43200	41000	71	12400	5000	27320	50	1	1429220	589	-12.23	3.08	12	0.00	-3368.00	13387.00	70700	20240201	-41.73	40000	20240912	3.00	70700	-41.73	20240201	40000	3.00	20240912	70700	-41.73	20240201	40000	3.00	20240912	0.00	N	000650	5000	71 억		621	N	N	0	N	00	N
25	20240926	090110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41400	0	3	0.00	41400	1	0.16	41400	41400	41400	53800	29000	41400	41400.00	0.04	0	0	43800	42600	41600	40400	39400	43200	41000	71	12400	5000	27320	50	1	1429220	592	-12.29	3.09	12	0.00	-3368.00	13387.00	70700	20240201	-41.44	40000	20240912	3.50	70700	-41.44	20240201	40000	3.50	20240912	70700	-41.44	20240201	40000	3.50	20240912	0.00	N	000650	5000	71 억		621	N	N	0	N	00	N
26	20240925	160109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41400	750	2	1.85	26307650	640	104.58	41050	42800	40600	52800	28500	40650	41105.70	0.04	0	7	41550	41100	40700	40250	39850	41325	40475	71	12150	5000	26820	50	1	1429220	592	-12.29	3.09	12	0.04	-3368.00	13387.00	70700	20240201	-41.44	40000	20240912	3.50	70700	-41.44	20240201	40000	3.50	20240912	70700	-41.44	20240201	40000	3.50	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
27	20240925	150109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	250	2	0.62	25646650	624	101.96	41050	42800	40600	52800	28500	40650	41100.40	0.04	0	7	41550	41100	40700	40250	39850	41325	40475	71	12150	5000	26820	50	1	1429220	585	-12.14	3.06	12	0.04	-3368.00	13387.00	70700	20240201	-42.15	40000	20240912	2.25	70700	-42.15	20240201	40000	2.25	20240912	70700	-42.15	20240201	40000	2.25	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
28	20240925	140109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41450	800	2	1.97	25442350	619	101.14	41050	42800	40600	52800	28500	40650	41102.34	0.04	0	7	41550	41100	40700	40250	39850	41325	40475	71	12150	5000	26820	50	1	1429220	592	-12.31	3.10	12	0.04	-3368.00	13387.00	70700	20240201	-41.37	40000	20240912	3.62	70700	-41.37	20240201	40000	3.62	20240912	70700	-41.37	20240201	40000	3.62	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
29	20240925	130110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41550	900	2	2.21	24322900	592	96.73	41050	42800	40600	52800	28500	40650	41085.98	0.04	0	11	41550	41100	40700	40250	39850	41325	40475	71	12150	5000	26820	50	1	1429220	594	-12.34	3.10	12	0.04	-3368.00	13387.00	70700	20240201	-41.23	40000	20240912	3.88	70700	-41.23	20240201	40000	3.88	20240912	70700	-41.23	20240201	40000	3.88	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
30	20240925	120110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41050	400	2	0.98	23374950	569	92.97	41050	42800	40600	52800	28500	40650	41080.76	0.04	0	11	41550	41100	40700	40250	39850	41325	40475	71	12150	5000	26820	50	1	1429220	587	-12.19	3.07	12	0.04	-3368.00	13387.00	70700	20240201	-41.94	40000	20240912	2.62	70700	-41.94	20240201	40000	2.62	20240912	70700	-41.94	20240201	40000	2.62	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
31	20240925	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41050	400	2	0.98	18519800	450	73.53	41050	42800	40600	52800	28500	40650	41155.11	0.04	0	17	41550	41100	40700	40250	39850	41325	40475	71	12150	5000	26820	50	1	1429220	587	-12.19	3.07	12	0.03	-3368.00	13387.00	70700	20240201	-41.94	40000	20240912	2.62	70700	-41.94	20240201	40000	2.62	20240912	70700	-41.94	20240201	40000	2.62	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
32	20240925	100110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40650	0	3	0.00	12002650	290	47.39	41050	42800	40600	52800	28500	40650	41388.45	0.04	0	0	41550	41100	40700	40250	39850	41325	40475	71	12150	5000	26820	50	1	1429220	581	-12.07	3.04	12	0.02	-3368.00	13387.00	70700	20240201	-42.50	40000	20240912	1.62	70700	-42.50	20240201	40000	1.62	20240912	70700	-42.50	20240201	40000	1.62	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
33	20240925	090110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40650	0	3	0.00	0	0	0.00	0	0	0	52800	28500	40650	0.00	0.04	0	0	41550	41100	40700	40250	39850	41325	40475	71	12150	5000	26820	50	1	1429220	581	-12.07	3.04	12	0.00	-3368.00	13387.00	70700	20240201	-42.50	40000	20240912	1.62	70700	-42.50	20240201	40000	1.62	20240912	70700	-42.50	20240201	40000	1.62	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
34	20240924	160109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40650	250	2	0.62	24869450	612	18.36	40400	41150	40300	52500	28300	40400	40636.36	0.04	0	-12	44433	42416	41233	39216	38033	43425	40225	71	12100	5000	26660	50	1	1429220	581	-12.07	3.04	12	0.04	-3368.00	13387.00	70700	20240201	-42.50	40000	20240912	1.62	70700	-42.50	20240201	40000	1.62	20240912	70700	-42.50	20240201	40000	1.62	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
35	20240924	150109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40650	250	2	0.62	17633550	434	13.02	40400	41150	40300	52500	28300	40400	40630.30	0.04	0	-12	44433	42416	41233	39216	38033	43425	40225	71	12100	5000	26660	50	1	1429220	581	-12.07	3.04	12	0.03	-3368.00	13387.00	70700	20240201	-42.50	40000	20240912	1.62	70700	-42.50	20240201	40000	1.62	20240912	70700	-42.50	20240201	40000	1.62	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
36	20240924	140109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	500	2	1.24	11652750	287	8.61	40400	41150	40300	52500	28300	40400	40601.92	0.04	0	-12	44433	42416	41233	39216	38033	43425	40225	71	12100	5000	26660	50	1	1429220	585	-12.14	3.06	12	0.02	-3368.00	13387.00	70700	20240201	-42.15	40000	20240912	2.25	70700	-42.15	20240201	40000	2.25	20240912	70700	-42.15	20240201	40000	2.25	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
37	20240924	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40650	250	2	0.62	11489150	283	8.49	40400	41150	40300	52500	28300	40400	40597.70	0.04	0	-12	44433	42416	41233	39216	38033	43425	40225	71	12100	5000	26660	50	1	1429220	581	-12.07	3.04	12	0.02	-3368.00	13387.00	70700	20240201	-42.50	40000	20240912	1.62	70700	-42.50	20240201	40000	1.62	20240912	70700	-42.50	20240201	40000	1.62	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
38	20240924	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40650	250	2	0.62	11489150	283	8.49	40400	41150	40300	52500	28300	40400	40597.70	0.04	0	-12	44433	42416	41233	39216	38033	43425	40225	71	12100	5000	26660	50	1	1429220	581	-12.07	3.04	12	0.02	-3368.00	13387.00	70700	20240201	-42.50	40000	20240912	1.62	70700	-42.50	20240201	40000	1.62	20240912	70700	-42.50	20240201	40000	1.62	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
39	20240924	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40750	350	2	0.87	9497200	234	7.02	40400	41150	40300	52500	28300	40400	40586.32	0.04	0	-12	44433	42416	41233	39216	38033	43425	40225	71	12100	5000	26660	50	1	1429220	582	-12.10	3.04	12	0.02	-3368.00	13387.00	70700	20240201	-42.36	40000	20240912	1.88	70700	-42.36	20240201	40000	1.88	20240912	70700	-42.36	20240201	40000	1.88	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
40	20240924	100110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40500	100	2	0.25	6038000	149	4.47	40400	41150	40300	52500	28300	40400	40523.49	0.04	0	-4	44433	42416	41233	39216	38033	43425	40225	71	12100	5000	26660	50	1	1429220	579	-12.02	3.03	12	0.01	-3368.00	13387.00	70700	20240201	-42.72	40000	20240912	1.25	70700	-42.72	20240201	40000	1.25	20240912	70700	-42.72	20240201	40000	1.25	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
41	20240924	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40400	0	3	0.00	484800	12	0.36	40400	40400	40400	52500	28300	40400	40400.00	0.04	0	-12	44433	42416	41233	39216	38033	43425	40225	71	12100	5000	26660	50	1	1429220	577	-12.00	3.02	12	0.00	-3368.00	13387.00	70700	20240201	-42.86	40000	20240912	1.00	70700	-42.86	20240201	40000	1.00	20240912	70700	-42.86	20240201	40000	1.00	20240912	0.00	N	000650	5000	71 억		614	N	N	0	N	00	N
42	20240923	160109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40400	150	2	0.37	137451800	3333	2236.91	40250	43250	40050	52300	28200	40250	41242.05	0.04	0	-12	40983	40616	40433	40066	39883	40525	39975	71	12050	5000	26560	50	1	1429220	577	-12.00	3.02	12	0.23	-3368.00	13387.00	70700	20240201	-42.86	40000	20240912	1.00	70700	-42.86	20240201	40000	1.00	20240912	70700	-42.86	20240201	40000	1.00	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
43	20240923	150110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40400	150	2	0.37	133290600	3230	2167.79	40250	43250	40050	52300	28200	40250	41268.96	0.04	0	19	40983	40616	40433	40066	39883	40525	39975	71	12050	5000	26560	50	1	1429220	577	-12.00	3.02	12	0.23	-3368.00	13387.00	70700	20240201	-42.86	40000	20240912	1.00	70700	-42.86	20240201	40000	1.00	20240912	70700	-42.86	20240201	40000	1.00	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
44	20240923	140109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40300	50	2	0.12	126449450	3060	2053.69	40250	43250	40050	52300	28200	40250	41326.16	0.04	0	19	40983	40616	40433	40066	39883	40525	39975	71	12050	5000	26560	50	1	1429220	576	-11.97	3.01	12	0.21	-3368.00	13387.00	70700	20240201	-43.00	40000	20240912	0.75	70700	-43.00	20240201	40000	0.75	20240912	70700	-43.00	20240201	40000	0.75	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
45	20240923	130109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40250	0	3	0.00	119681600	2892	1940.94	40250	43250	40050	52300	28200	40250	41386.82	0.04	0	82	40983	40616	40433	40066	39883	40525	39975	71	12050	5000	26560	50	1	1429220	575	-11.95	3.01	12	0.20	-3368.00	13387.00	70700	20240201	-43.07	40000	20240912	0.62	70700	-43.07	20240201	40000	0.62	20240912	70700	-43.07	20240201	40000	0.62	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
46	20240923	120110	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40200	-50	5	-0.12	9690900	241	161.74	40250	40650	40050	52300	28200	40250	40209.87	0.04	0	9	40983	40616	40433	40066	39883	40525	39975	71	12050	5000	26560	50	1	1429220	575	-11.94	3.00	12	0.02	-3368.00	13387.00	70700	20240201	-43.14	40000	20240912	0.50	70700	-43.14	20240201	40000	0.50	20240912	70700	-43.14	20240201	40000	0.50	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
47	20240923	110109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40150	-100	5	-0.25	9650700	240	161.07	40250	40650	40050	52300	28200	40250	40209.91	0.04	0	9	40983	40616	40433	40066	39883	40525	39975	71	12050	5000	26560	50	1	1429220	574	-11.92	3.00	12	0.02	-3368.00	13387.00	70700	20240201	-43.21	40000	20240912	0.38	70700	-43.21	20240201	40000	0.38	20240912	70700	-43.21	20240201	40000	0.38	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
48	20240923	100109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40150	-100	5	-0.25	9610550	239	160.40	40250	40650	40050	52300	28200	40250	40210.17	0.04	0	9	40983	40616	40433	40066	39883	40525	39975	71	12050	5000	26560	50	1	1429220	574	-11.92	3.00	12	0.02	-3368.00	13387.00	70700	20240201	-43.21	40000	20240912	0.38	70700	-43.21	20240201	40000	0.38	20240912	70700	-43.21	20240201	40000	0.38	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
49	20240923	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40250	0	3	0.00	322000	8	5.37	0	0	0	52300	28200	40250	0.00	0.04	0	0	40983	40616	40433	40066	39883	40525	39975	71	12050	5000	26560	50	1	1429220	575	-11.95	3.01	12	0.00	-3368.00	13387.00	70700	20240201	-43.07	40000	20240912	0.62	70700	-43.07	20240201	40000	0.62	20240912	70700	-43.07	20240201	40000	0.62	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
50	20240913	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40500	-100	5	-0.25	58782800	1457	63.65	40600	40800	40150	52700	28450	40600	40345.09	0.04	0	-12	41466	41032	40516	40082	39566	41250	40300	71	12100	5000	26790	50	1	1429220	579	-12.02	3.03	12	0.10	-3368.00	13387.00	70700	20240201	-42.72	40000	20240912	1.25	70700	-42.72	20240201	40000	1.25	20240912	70700	-42.72	20240201	40000	1.25	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
51	20240913	150109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40150	-450	5	-1.11	55104650	1366	59.68	40600	40800	40150	52700	28450	40600	40340.15	0.04	0	12	41466	41032	40516	40082	39566	41250	40300	71	12100	5000	26790	50	1	1429220	574	-11.92	3.00	12	0.10	-3368.00	13387.00	70700	20240201	-43.21	40000	20240912	0.38	70700	-43.21	20240201	40000	0.38	20240912	70700	-43.21	20240201	40000	0.38	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
52	20240913	140109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40500	-100	5	-0.25	36983500	916	40.02	40600	40800	40250	52700	28450	40600	40375.00	0.04	0	-12	41466	41032	40516	40082	39566	41250	40300	71	12100	5000	26790	50	1	1429220	579	-12.02	3.03	12	0.06	-3368.00	13387.00	70700	20240201	-42.72	40000	20240912	1.25	70700	-42.72	20240201	40000	1.25	20240912	70700	-42.72	20240201	40000	1.25	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
53	20240913	130108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40350	-250	5	-0.62	35971700	891	38.93	40600	40800	40250	52700	28450	40600	40372.28	0.04	0	-12	41466	41032	40516	40082	39566	41250	40300	71	12100	5000	26790	50	1	1429220	577	-11.98	3.01	12	0.06	-3368.00	13387.00	70700	20240201	-42.93	40000	20240912	0.88	70700	-42.93	20240201	40000	0.88	20240912	70700	-42.93	20240201	40000	0.88	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
54	20240913	120109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40300	-300	5	-0.74	35810300	887	38.75	40600	40800	40250	52700	28450	40600	40372.38	0.04	0	-12	41466	41032	40516	40082	39566	41250	40300	71	12100	5000	26790	50	1	1429220	576	-11.97	3.01	12	0.06	-3368.00	13387.00	70700	20240201	-43.00	40000	20240912	0.75	70700	-43.00	20240201	40000	0.75	20240912	70700	-43.00	20240201	40000	0.75	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
55	20240913	110108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40450	-150	5	-0.37	29367400	728	31.80	40600	40800	40250	52700	28450	40600	40339.84	0.04	0	6	41466	41032	40516	40082	39566	41250	40300	71	12100	5000	26790	50	1	1429220	578	-12.01	3.02	12	0.05	-3368.00	13387.00	70700	20240201	-42.79	40000	20240912	1.12	70700	-42.79	20240201	40000	1.12	20240912	70700	-42.79	20240201	40000	1.12	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
56	20240913	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40500	-100	5	-0.25	5305150	131	5.72	40600	40800	40250	52700	28450	40600	40497.33	0.04	0	0	41466	41032	40516	40082	39566	41250	40300	71	12100	5000	26790	50	1	1429220	579	-12.02	3.03	12	0.01	-3368.00	13387.00	70700	20240201	-42.72	40000	20240912	1.25	70700	-42.72	20240201	40000	1.25	20240912	70700	-42.72	20240201	40000	1.25	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
57	20240913	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40600	0	3	0.00	1136800	28	1.22	40600	40600	40600	52700	28450	40600	40600.00	0.04	0	0	41466	41032	40516	40082	39566	41250	40300	71	12100	5000	26790	50	1	1429220	580	-12.05	3.03	12	0.00	-3368.00	13387.00	70700	20240201	-42.57	40000	20240912	1.50	70700	-42.57	20240201	40000	1.50	20240912	70700	-42.57	20240201	40000	1.50	20240912	0.00	N	000650	5000	71 억		638	N	N	0	N	00	N
58	20240912	160109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40600	100	2	0.25	92301800	2289	4.45	40250	40950	40000	52600	28350	40500	40320.55	0.04	0	49	56633	48566	44533	36466	32433	46550	34450	71	12100	5000	26730	50	1	1429220	580	-12.05	3.03	12	0.16	-3368.00	13387.00	70700	20240201	-42.57	40000	20240912	1.50	70700	-42.57	20240201	40000	1.50	20240912	70700	-42.57	20240201	40000	1.50	20240912	0.00	N	000650	5000	71 억		589	N	N	0	N	00	N
59	20240912	150108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40300	-200	5	-0.49	82112000	2037	3.96	40250	40950	40000	52600	28350	40500	40307.04	0.04	0	60	56633	48566	44533	36466	32433	46550	34450	71	12100	5000	26730	50	1	1429220	576	-11.97	3.01	12	0.14	-3368.00	13387.00	70700	20240201	-43.00	40000	20240912	0.75	70700	-43.00	20240201	40000	0.75	20240912	70700	-43.00	20240201	40000	0.75	20240912	0.00	N	000650	5000	71 억		589	N	N	0	N	00	N
60	20240912	140108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40300	-200	5	-0.49	74960450	1860	3.62	40250	40950	40000	52600	28350	40500	40297.62	0.04	0	60	56633	48566	44533	36466	32433	46550	34450	71	12100	5000	26730	50	1	1429220	576	-11.97	3.01	12	0.13	-3368.00	13387.00	70700	20240201	-43.00	40000	20240912	0.75	70700	-43.00	20240201	40000	0.75	20240912	70700	-43.00	20240201	40000	0.75	20240912	0.00	N	000650	5000	71 억		589	N	N	0	N	00	N
61	20240912	130108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40250	-250	5	-0.62	71293050	1769	3.44	40250	40950	40000	52600	28350	40500	40297.44	0.04	0	60	56633	48566	44533	36466	32433	46550	34450	71	12100	5000	26730	50	1	1429220	575	-11.95	3.01	12	0.12	-3368.00	13387.00	70700	20240201	-43.07	40000	20240912	0.62	70700	-43.07	20240201	40000	0.62	20240912	70700	-43.07	20240201	40000	0.62	20240912	0.00	N	000650	5000	71 억		589	N	N	0	N	00	N
62	20240912	120108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40250	-250	5	-0.62	68311800	1695	3.29	40250	40950	40000	52600	28350	40500	40297.89	0.04	0	60	56633	48566	44533	36466	32433	46550	34450	71	12100	5000	26730	50	1	1429220	575	-11.95	3.01	12	0.12	-3368.00	13387.00	70700	20240201	-43.07	40000	20240912	0.62	70700	-43.07	20240201	40000	0.62	20240912	70700	-43.07	20240201	40000	0.62	20240912	0.00	N	000650	5000	71 억		589	N	N	0	N	00	N
63	20240912	110108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40600	100	2	0.25	67425500	1673	3.25	40250	40950	40000	52600	28350	40500	40298.05	0.04	0	57	56633	48566	44533	36466	32433	46550	34450	71	12100	5000	26730	50	1	1429220	580	-12.05	3.03	12	0.12	-3368.00	13387.00	70700	20240201	-42.57	40000	20240912	1.50	70700	-42.57	20240201	40000	1.50	20240912	70700	-42.57	20240201	40000	1.50	20240912	0.00	N	000650	5000	71 억		589	N	N	0	N	00	N
64	20240912	100108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40300	-200	5	-0.49	60373300	1499	2.91	40250	40950	40000	52600	28350	40500	40270.51	0.04	0	63	56633	48566	44533	36466	32433	46550	34450	71	12100	5000	26730	50	1	1429220	576	-11.97	3.01	12	0.10	-3368.00	13387.00	70700	20240201	-43.00	40000	20240912	0.75	70700	-43.00	20240201	40000	0.75	20240912	70700	-43.00	20240201	40000	0.75	20240912	0.00	N	000650	5000	71 억		589	N	N	0	N	00	N
65	20240912	090108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40300	-200	5	-0.49	6086750	151	0.29	40250	40300	40250	52600	28350	40500	40254.27	0.04	0	0	56633	48566	44533	36466	32433	46550	34450	71	12100	5000	26730	50	1	1429220	576	-11.97	3.01	12	0.01	-3368.00	13387.00	70700	20240201	-43.00	40250	20240912	0.12	70700	-43.00	20240201	40250	0.12	20240912	70700	-43.00	20240201	40250	0.12	20240912	0.00	N	000650	5000	71 억		589	N	N	0	N	00	N
66	20240911	160108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40500	0	3	0.00	2379265300	51289	25516.92	40900	52600	40500	52600	28350	40500	46396.52	0.04	0	-23	41233	40866	40683	40316	40133	40775	40225	71	12100	5000	26730	50	1	1429220	579	-12.02	3.03	12	3.59	-3368.00	13387.00	70700	20240201	-42.72	40500	20240911	0.00	70700	-42.72	20240201	40500	0.00	20240911	70700	-42.72	20240201	40500	0.00	20240911	0.00	N	000650	5000	71 억		609	N	N	0	N	00	N
67	20240911	150108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40700	200	2	0.49	2360500150	50826	25286.57	40900	52600	40500	52600	28350	40500	46442.77	0.04	0	-6	41233	40866	40683	40316	40133	40775	40225	71	12100	5000	26730	50	1	1429220	582	-12.08	3.04	12	3.56	-3368.00	13387.00	70700	20240201	-42.43	40500	20240911	0.49	70700	-42.43	20240201	40500	0.49	20240911	70700	-42.43	20240201	40500	0.49	20240911	0.00	N	000650	5000	71 억		609	N	N	0	N	00	N
68	20240911	140109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41100	600	2	1.48	2256014300	48253	24006.47	40900	52600	40500	52600	28350	40500	46753.87	0.04	0	-6	41233	40866	40683	40316	40133	40775	40225	71	12100	5000	26730	50	1	1429220	587	-12.20	3.07	12	3.38	-3368.00	13387.00	70700	20240201	-41.87	40500	20240911	1.48	70700	-41.87	20240201	40500	1.48	20240911	70700	-41.87	20240201	40500	1.48	20240911	0.00	N	000650	5000	71 억		609	N	N	0	N	00	N
69	20240911	130109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40950	450	2	1.11	2225079950	47495	23629.35	40900	52600	40500	52600	28350	40500	46848.72	0.04	0	58	41233	40866	40683	40316	40133	40775	40225	71	12100	5000	26730	50	1	1429220	585	-12.16	3.06	12	3.32	-3368.00	13387.00	70700	20240201	-42.08	40500	20240911	1.11	70700	-42.08	20240201	40500	1.11	20240911	70700	-42.08	20240201	40500	1.11	20240911	0.00	N	000650	5000	71 억		609	N	N	0	N	00	N
70	20240911	120108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	42150	1650	2	4.07	2201084200	46916	23341.29	40900	52600	40500	52600	28350	40500	46915.43	0.04	0	32	41233	40866	40683	40316	40133	40775	40225	71	12100	5000	26730	50	1	1429220	602	-12.51	3.15	12	3.28	-3368.00	13387.00	70700	20240201	-40.38	40500	20240911	4.07	70700	-40.38	20240201	40500	4.07	20240911	70700	-40.38	20240201	40500	4.07	20240911	0.00	N	000650	5000	71 억		609	N	N	0	N	00	N
71	20240911	110108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40900	400	2	0.99	2126464550	45126	22450.75	40900	52600	40500	52600	28350	40500	47122.82	0.04	0	38	41233	40866	40683	40316	40133	40775	40225	71	12100	5000	26730	50	1	1429220	585	-12.14	3.06	12	3.16	-3368.00	13387.00	70700	20240201	-42.15	40500	20240911	0.99	70700	-42.15	20240201	40500	0.99	20240911	70700	-42.15	20240201	40500	0.99	20240911	0.00	N	000650	5000	71 억		609	N	N	0	N	00	N
72	20240911	100108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40950	450	2	1.11	1983804000	41638	20715.42	40900	52600	40900	52600	28350	40500	47644.08	0.04	0	173	41233	40866	40683	40316	40133	40775	40225	71	12100	5000	26730	50	1	1429220	585	-12.16	3.06	12	2.91	-3368.00	13387.00	70700	20240201	-42.08	40500	20240910	1.11	70700	-42.08	20240201	40500	1.11	20240910	70700	-42.08	20240201	40500	1.11	20240910	0.00	N	000650	5000	71 억		609	N	N	0	N	00	N
73	20240911	090109	57	100.00	KOSPI		운수.창고	N	N	N	N		N	40900	400	2	0.99	81800	2	1.00	40900	40900	40900	52600	28350	40500	40900.00	0.04	0	0	41233	40866	40683	40316	40133	40775	40225	71	12100	5000	26730	50	1	1429220	585	-12.14	3.06	12	0.00	-3368.00	13387.00	70700	20240201	-42.15	40500	20240910	0.99	70700	-42.15	20240201	40500	0.99	20240910	70700	-42.15	20240201	40500	0.99	20240910	0.00	N	000650	5000	71 억		609	N	N	0	N	00	N
74	20240910	160109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40500	-800	5	-1.94	8173100	201	69.79	41050	41050	40500	53600	28950	41300	40662.19	0.04	0	8	42733	42016	41433	40716	40133	41725	40425	71	12300	5000	27250	50	1	1429220	579	-12.02	3.03	12	0.01	-3368.00	13387.00	70700	20240201	-42.72	40500	20240910	0.00	70700	-42.72	20240201	40500	0.00	20240910	70700	-42.72	20240201	40500	0.00	20240910	0.00	N	000650	5000	71 억		603	N	N	0	N	00	N
75	20240910	150108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40600	-700	5	-1.69	6349200	156	54.17	41050	41050	40500	53600	28950	41300	40700.00	0.04	0	12	42733	42016	41433	40716	40133	41725	40425	71	12300	5000	27250	50	1	1429220	580	-12.05	3.03	12	0.01	-3368.00	13387.00	70700	20240201	-42.57	40500	20240910	0.25	70700	-42.57	20240201	40500	0.25	20240910	70700	-42.57	20240201	40500	0.25	20240910	0.00	N	000650	5000	71 억		603	N	N	0	N	00	N
76	20240910	140108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40650	-650	5	-1.57	4361550	107	37.15	41050	41050	40550	53600	28950	41300	40762.15	0.04	0	15	42733	42016	41433	40716	40133	41725	40425	71	12300	5000	27250	50	1	1429220	581	-12.07	3.04	12	0.01	-3368.00	13387.00	70700	20240201	-42.50	40550	20240910	0.25	70700	-42.50	20240201	40550	0.25	20240910	70700	-42.50	20240201	40550	0.25	20240910	0.00	N	000650	5000	71 억		603	N	N	0	N	00	N
77	20240910	130109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40650	-650	5	-1.57	4361550	107	37.15	41050	41050	40550	53600	28950	41300	40762.15	0.04	0	15	42733	42016	41433	40716	40133	41725	40425	71	12300	5000	27250	50	1	1429220	581	-12.07	3.04	12	0.01	-3368.00	13387.00	70700	20240201	-42.50	40550	20240910	0.25	70700	-42.50	20240201	40550	0.25	20240910	70700	-42.50	20240201	40550	0.25	20240910	0.00	N	000650	5000	71 억		603	N	N	0	N	00	N
78	20240910	120108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40850	-450	5	-1.09	4279850	105	36.46	41050	41050	40550	53600	28950	41300	40760.48	0.04	0	16	42733	42016	41433	40716	40133	41725	40425	71	12300	5000	27250	50	1	1429220	584	-12.13	3.05	12	0.01	-3368.00	13387.00	70700	20240201	-42.22	40550	20240910	0.74	70700	-42.22	20240201	40550	0.74	20240910	70700	-42.22	20240201	40550	0.74	20240910	0.00	N	000650	5000	71 억		603	N	N	0	N	00	N
79	20240910	110109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	40900	-400	5	-0.97	3425650	84	29.17	41050	41050	40550	53600	28950	41300	40781.55	0.04	0	16	42733	42016	41433	40716	40133	41725	40425	71	12300	5000	27250	50	1	1429220	585	-12.14	3.06	12	0.01	-3368.00	13387.00	70700	20240201	-42.15	40550	20240910	0.86	70700	-42.15	20240201	40550	0.86	20240910	70700	-42.15	20240201	40550	0.86	20240910	0.00	N	000650	5000	71 억		603	N	N	0	N	00	N
80	20240910	100109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41050	-250	5	-0.61	2607600	64	22.22	41050	41050	40550	53600	28950	41300	40743.75	0.04	0	16	42733	42016	41433	40716	40133	41725	40425	71	12300	5000	27250	50	1	1429220	587	-12.19	3.07	12	0.00	-3368.00	13387.00	70700	20240201	-41.94	40550	20240910	1.23	70700	-41.94	20240201	40550	1.23	20240910	70700	-41.94	20240201	40550	1.23	20240910	0.00	N	000650	5000	71 억		603	N	N	0	N	00	N
81	20240910	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41300	0	3	0.00	0	0	0.00	0	0	0	53600	28950	41300	0.00	0.04	0	0	42733	42016	41433	40716	40133	41725	40425	71	12300	5000	27250	50	1	1429220	590	-12.26	3.09	12	0.00	-3368.00	13387.00	70700	20240201	-41.58	40850	20240909	1.10	70700	-41.58	20240201	40850	1.10	20240909	70700	-41.58	20240201	40850	1.10	20240909	0.00	N	000650	5000	71 억		603	N	N	0	N	00	N
82	20240909	160109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41300	-100	5	-0.24	11866550	288	40.17	41650	42150	40850	53800	29000	41400	41202.96	0.04	0	7	43800	42600	41850	40650	39900	42375	40425	71	12400	5000	27320	50	1	1429220	590	-12.26	3.09	12	0.02	-3368.00	13387.00	70700	20240201	-41.58	40850	20240909	1.10	70700	-41.58	20240201	40850	1.10	20240909	70700	-41.58	20240201	40850	1.10	20240909	0.00	N	000650	5000	71 억		599	N	N	0	N	00	N
83	20240909	150108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41150	-250	5	-0.60	9649200	234	32.64	41650	42150	40850	53800	29000	41400	41235.90	0.04	0	3	43800	42600	41850	40650	39900	42375	40425	71	12400	5000	27320	50	1	1429220	588	-12.22	3.07	12	0.02	-3368.00	13387.00	70700	20240201	-41.80	40850	20240909	0.73	70700	-41.80	20240201	40850	0.73	20240909	70700	-41.80	20240201	40850	0.73	20240909	0.00	N	000650	5000	71 억		599	N	N	0	N	00	N
84	20240909	140108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41100	-300	5	-0.72	8948800	217	30.26	41650	42150	40850	53800	29000	41400	41238.71	0.04	0	9	43800	42600	41850	40650	39900	42375	40425	71	12400	5000	27320	50	1	1429220	587	-12.20	3.07	12	0.02	-3368.00	13387.00	70700	20240201	-41.87	40850	20240909	0.61	70700	-41.87	20240201	40850	0.61	20240909	70700	-41.87	20240201	40850	0.61	20240909	0.00	N	000650	5000	71 억		599	N	N	0	N	00	N
85	20240909	130108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41950	550	2	1.33	7178250	174	24.27	41650	42150	40850	53800	29000	41400	41254.31	0.04	0	1	43800	42600	41850	40650	39900	42375	40425	71	12400	5000	27320	50	1	1429220	600	-12.46	3.13	12	0.01	-3368.00	13387.00	70700	20240201	-40.66	40850	20240909	2.69	70700	-40.66	20240201	40850	2.69	20240909	70700	-40.66	20240201	40850	2.69	20240909	0.00	N	000650	5000	71 억		599	N	N	0	N	00	N
86	20240909	120108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41950	550	2	1.33	6632900	161	22.45	41650	42150	40850	53800	29000	41400	41198.14	0.04	0	1	43800	42600	41850	40650	39900	42375	40425	71	12400	5000	27320	50	1	1429220	600	-12.46	3.13	12	0.01	-3368.00	13387.00	70700	20240201	-40.66	40850	20240909	2.69	70700	-40.66	20240201	40850	2.69	20240909	70700	-40.66	20240201	40850	2.69	20240909	0.00	N	000650	5000	71 억		599	N	N	0	N	00	N
87	20240909	110108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41950	550	2	1.33	6632900	161	22.45	41650	42150	40850	53800	29000	41400	41198.14	0.04	0	1	43800	42600	41850	40650	39900	42375	40425	71	12400	5000	27320	50	1	1429220	600	-12.46	3.13	12	0.01	-3368.00	13387.00	70700	20240201	-40.66	40850	20240909	2.69	70700	-40.66	20240201	40850	2.69	20240909	70700	-40.66	20240201	40850	2.69	20240909	0.00	N	000650	5000	71 억		599	N	N	0	N	00	N
88	20240909	100109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	42100	700	2	1.69	6465100	157	21.90	41650	42150	40850	53800	29000	41400	41178.98	0.04	0	0	43800	42600	41850	40650	39900	42375	40425	71	12400	5000	27320	50	1	1429220	602	-12.50	3.14	12	0.01	-3368.00	13387.00	70700	20240201	-40.45	40850	20240909	3.06	70700	-40.45	20240201	40850	3.06	20240909	70700	-40.45	20240201	40850	3.06	20240909	0.00	N	000650	5000	71 억		599	N	N	0	N	00	N
89	20240909	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41400	0	3	0.00	0	0	0.00	0	0	0	53800	29000	41400	0.00	0.04	0	0	43800	42600	41850	40650	39900	42375	40425	71	12400	5000	27320	50	1	1429220	592	-12.29	3.09	12	0.00	-3368.00	13387.00	70700	20240201	-41.44	41100	20240906	0.73	70700	-41.44	20240201	41100	0.73	20240906	70700	-41.44	20240201	41100	0.73	20240906	0.00	N	000650	5000	71 억		599	N	N	0	N	00	N
90	20240906	160107	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41400	-100	5	-0.24	29917200	717	108.97	41400	43050	41100	53900	29050	41500	41726.43	0.04	0	7	43166	42332	41916	41082	40666	42125	40875	71	12400	5000	27390	50	1	1429220	592	-12.29	3.09	12	0.05	-3368.00	13387.00	70700	20240201	-41.44	41100	20240906	0.73	70700	-41.44	20240201	41100	0.73	20240906	70700	-41.44	20240201	41100	0.73	20240906	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
91	20240906	150108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41350	-150	5	-0.36	29047150	696	105.78	41400	43050	41100	53900	29050	41500	41734.41	0.04	0	6	43166	42332	41916	41082	40666	42125	40875	71	12400	5000	27390	50	1	1429220	591	-12.28	3.09	12	0.05	-3368.00	13387.00	70700	20240201	-41.51	41100	20240906	0.61	70700	-41.51	20240201	41100	0.61	20240906	70700	-41.51	20240201	41100	0.61	20240906	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
92	20240906	140109	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41150	-350	5	-0.84	23947450	572	86.93	41400	43050	41100	53900	29050	41500	41866.17	0.04	0	6	43166	42332	41916	41082	40666	42125	40875	71	12400	5000	27390	50	1	1429220	588	-12.22	3.07	12	0.04	-3368.00	13387.00	70700	20240201	-41.80	41100	20240906	0.12	70700	-41.80	20240201	41100	0.12	20240906	70700	-41.80	20240201	41100	0.12	20240906	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
93	20240906	130108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41200	-300	5	-0.72	21104300	503	76.44	41400	43050	41100	53900	29050	41500	41956.86	0.04	0	4	43166	42332	41916	41082	40666	42125	40875	71	12400	5000	27390	50	1	1429220	589	-12.23	3.08	12	0.04	-3368.00	13387.00	70700	20240201	-41.73	41100	20240906	0.24	70700	-41.73	20240201	41100	0.24	20240906	70700	-41.73	20240201	41100	0.24	20240906	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
94	20240906	120108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41150	-350	5	-0.84	19655100	468	71.12	41400	43050	41100	53900	29050	41500	41998.08	0.04	0	4	43166	42332	41916	41082	40666	42125	40875	71	12400	5000	27390	50	1	1429220	588	-12.22	3.07	12	0.03	-3368.00	13387.00	70700	20240201	-41.80	41100	20240906	0.12	70700	-41.80	20240201	41100	0.12	20240906	70700	-41.80	20240201	41100	0.12	20240906	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
95	20240906	110108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41200	-300	5	-0.72	16679200	396	60.18	41400	43050	41100	53900	29050	41500	42119.19	0.04	0	2	43166	42332	41916	41082	40666	42125	40875	71	12400	5000	27390	50	1	1429220	589	-12.23	3.08	12	0.03	-3368.00	13387.00	70700	20240201	-41.73	41100	20240906	0.24	70700	-41.73	20240201	41100	0.24	20240906	70700	-41.73	20240201	41100	0.24	20240906	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
96	20240906	100108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41450	-50	5	-0.12	12827100	303	46.05	41400	43050	41100	53900	29050	41500	42333.66	0.04	0	5	43166	42332	41916	41082	40666	42125	40875	71	12400	5000	27390	50	1	1429220	592	-12.31	3.10	12	0.02	-3368.00	13387.00	70700	20240201	-41.37	41100	20240906	0.85	70700	-41.37	20240201	41100	0.85	20240906	70700	-41.37	20240201	41100	0.85	20240906	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
97	20240906	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	41500	0	3	0.00	0	0	0.00	0	0	0	53900	29050	41500	0.00	0.04	0	0	43166	42332	41916	41082	40666	42125	40875	71	12400	5000	27390	50	1	1429220	593	-12.32	3.10	12	0.00	-3368.00	13387.00	70700	20240201	-41.30	41500	20240905	0.00	70700	-41.30	20240201	41500	0.00	20240905	70700	-41.30	20240201	41500	0.00	20240905	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
98	20240905	160107	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41500	-650	5	-1.54	27666550	658	5.81	42150	42750	41500	54700	29550	42150	42046.43	0.04	0	3	55650	48900	45450	38700	35250	47175	36975	71	12550	5000	27810	50	1	1429220	593	-12.32	3.10	12	0.05	-3368.00	13387.00	70700	20240201	-41.30	41500	20240905	0.00	70700	-41.30	20240201	41500	0.00	20240905	70700	-41.30	20240201	41500	0.00	20240905	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
99	20240905	150108	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N		N	41600	-550	5	-1.30	24800800	589	5.20	42150	42750	41500	54700	29550	42150	42106.62	0.04	0	61	55650	48900	45450	38700	35250	47175	36975	71	12550	5000	27810	50	1	1429220	595	-12.35	3.11	12	0.04	-3368.00	13387.00	70700	20240201	-41.16	41500	20240905	0.24	70700	-41.16	20240201	41500	0.24	20240905	70700	-41.16	20240201	41500	0.24	20240905	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
100	20240905	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42250	100	2	0.24	12053250	285	2.52	42150	42750	42150	54700	29550	42150	42292.11	0.04	0	6	55650	48900	45450	38700	35250	47175	36975	71	12550	5000	27810	50	1	1429220	604	-12.54	3.16	12	0.02	-3368.00	13387.00	70700	20240201	-40.24	41600	20240821	1.56	70700	-40.24	20240201	41600	1.56	20240821	70700	-40.24	20240201	41600	1.56	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
101	20240905	130108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42200	50	2	0.12	11968750	283	2.50	42150	42750	42150	54700	29550	42150	42292.40	0.04	0	6	55650	48900	45450	38700	35250	47175	36975	71	12550	5000	27810	50	1	1429220	603	-12.53	3.15	12	0.02	-3368.00	13387.00	70700	20240201	-40.31	41600	20240821	1.44	70700	-40.31	20240201	41600	1.44	20240821	70700	-40.31	20240201	41600	1.44	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
102	20240905	120107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42150	0	3	0.00	11673350	276	2.44	42150	42750	42150	54700	29550	42150	42294.75	0.04	0	5	55650	48900	45450	38700	35250	47175	36975	71	12550	5000	27810	50	1	1429220	602	-12.51	3.15	12	0.02	-3368.00	13387.00	70700	20240201	-40.38	41600	20240821	1.32	70700	-40.38	20240201	41600	1.32	20240821	70700	-40.38	20240201	41600	1.32	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
103	20240905	110108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42250	100	2	0.24	8128100	192	1.70	42150	42750	42150	54700	29550	42150	42333.85	0.04	0	5	55650	48900	45450	38700	35250	47175	36975	71	12550	5000	27810	50	1	1429220	604	-12.54	3.16	12	0.01	-3368.00	13387.00	70700	20240201	-40.24	41600	20240821	1.56	70700	-40.24	20240201	41600	1.56	20240821	70700	-40.24	20240201	41600	1.56	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
104	20240905	100107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42250	100	2	0.24	2996450	71	0.63	42150	42250	42150	54700	29550	42150	42203.52	0.04	0	5	55650	48900	45450	38700	35250	47175	36975	71	12550	5000	27810	50	1	1429220	604	-12.54	3.16	12	0.00	-3368.00	13387.00	70700	20240201	-40.24	41600	20240821	1.56	70700	-40.24	20240201	41600	1.56	20240821	70700	-40.24	20240201	41600	1.56	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
105	20240905	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42150	0	3	0.00	210750	5	0.04	42150	42150	42150	54700	29550	42150	42150.00	0.04	0	0	55650	48900	45450	38700	35250	47175	36975	71	12550	5000	27810	50	1	1429220	602	-12.51	3.15	12	0.00	-3368.00	13387.00	70700	20240201	-40.38	41600	20240821	1.32	70700	-40.38	20240201	41600	1.32	20240821	70700	-40.38	20240201	41600	1.32	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
106	20240904	160107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42150	-550	5	-1.29	525803300	11316	37720.00	42700	52200	42000	55500	29900	42700	46467.76	0.04	0	0	43133	42916	42533	42316	41933	43025	42425	71	12800	5000	28180	50	1	1429220	602	-12.51	3.15	12	0.79	-3368.00	13387.00	70700	20240201	-40.38	41600	20240821	1.32	70700	-40.38	20240201	41600	1.32	20240821	70700	-40.38	20240201	41600	1.32	20240821	0.00	N	000650	5000	71 억		597	N	N	1	N	00	N
107	20240904	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42150	-550	5	-1.29	516751200	11102	37006.67	42700	52200	42000	55500	29900	42700	46545.78	0.04	0	18	43133	42916	42533	42316	41933	43025	42425	71	12800	5000	28180	50	1	1429220	602	-12.51	3.15	12	0.78	-3368.00	13387.00	70700	20240201	-40.38	41600	20240821	1.32	70700	-40.38	20240201	41600	1.32	20240821	70700	-40.38	20240201	41600	1.32	20240821	0.00	N	000650	5000	71 억		597	N	N	1	N	00	N
108	20240904	140108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42150	-550	5	-1.29	511897750	10987	36623.33	42700	52200	42000	55500	29900	42700	46591.22	0.04	0	18	43133	42916	42533	42316	41933	43025	42425	71	12800	5000	28180	50	1	1429220	602	-12.51	3.15	12	0.77	-3368.00	13387.00	70700	20240201	-40.38	41600	20240821	1.32	70700	-40.38	20240201	41600	1.32	20240821	70700	-40.38	20240201	41600	1.32	20240821	0.00	N	000650	5000	71 억		597	N	N	1	N	00	N
109	20240904	130108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42450	-250	5	-0.59	505911700	10845	36150.00	42700	52200	42000	55500	29900	42700	46649.30	0.04	0	13	43133	42916	42533	42316	41933	43025	42425	71	12800	5000	28180	50	1	1429220	607	-12.60	3.17	12	0.76	-3368.00	13387.00	70700	20240201	-39.96	41600	20240821	2.04	70700	-39.96	20240201	41600	2.04	20240821	70700	-39.96	20240201	41600	2.04	20240821	0.00	N	000650	5000	71 억		597	N	N	1	N	00	N
110	20240904	120108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42000	-700	5	-1.64	495493450	10599	35330.00	42700	52200	42000	55500	29900	42700	46749.08	0.04	0	44	43133	42916	42533	42316	41933	43025	42425	71	12800	5000	28180	50	1	1429220	600	-12.47	3.14	12	0.74	-3368.00	13387.00	70700	20240201	-40.59	41600	20240821	0.96	70700	-40.59	20240201	41600	0.96	20240821	70700	-40.59	20240201	41600	0.96	20240821	0.00	N	000650	5000	71 억		597	N	N	1	N	00	N
111	20240904	110107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42250	-450	5	-1.05	483683750	10319	34396.67	42700	52200	42100	55500	29900	42700	46873.12	0.04	0	44	43133	42916	42533	42316	41933	43025	42425	71	12800	5000	28180	50	1	1429220	604	-12.54	3.16	12	0.72	-3368.00	13387.00	70700	20240201	-40.24	41600	20240821	1.56	70700	-40.24	20240201	41600	1.56	20240821	70700	-40.24	20240201	41600	1.56	20240821	0.00	N	000650	5000	71 억		597	N	N	1	N	00	N
112	20240904	100107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	45000	2300	2	5.39	358046050	7428	24760.00	42700	52200	42700	55500	29900	42700	48202.21	0.04	0	0	43133	42916	42533	42316	41933	43025	42425	71	12800	5000	28180	50	1	1429220	643	-13.36	3.36	12	0.52	-3368.00	13387.00	70700	20240201	-36.35	41600	20240821	8.17	70700	-36.35	20240201	41600	8.17	20240821	70700	-36.35	20240201	41600	8.17	20240821	0.00	N	000650	5000	71 억		597	N	N	1	N	00	N
113	20240904	090108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42700	0	3	0.00	0	0	0.00	0	0	0	55500	29900	42700	0.00	0.04	0	0	43133	42916	42533	42316	41933	43025	42425	71	12800	5000	28180	50	1	1429220	610	-12.68	3.19	12	0.00	-3368.00	13387.00	70700	20240201	-39.60	41600	20240821	2.64	70700	-39.60	20240201	41600	2.64	20240821	70700	-39.60	20240201	41600	2.64	20240821	0.00	N	000650	5000	71 억		597	N	N	1	N	00	N
114	20240903	160107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42700	350	2	0.83	1271700	30	66.67	42350	42750	42150	55000	29650	42350	42390.00	0.04	0	0	43183	42766	42433	42016	41683	42975	42225	71	12650	5000	27950	50	1	1429220	610	-12.68	3.19	12	0.00	-3368.00	13387.00	70700	20240201	-39.60	41600	20240821	2.64	70700	-39.60	20240201	41600	2.64	20240821	70700	-39.60	20240201	41600	2.64	20240821	0.00	N	000650	5000	71 억		597	N	N	1	N	00	N
115	20240903	150107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42650	300	2	0.71	1186300	28	62.22	42350	42750	42150	55000	29650	42350	42367.86	0.04	0	0	43183	42766	42433	42016	41683	42975	42225	71	12650	5000	27950	50	1	1429220	610	-12.66	3.19	12	0.00	-3368.00	13387.00	70700	20240201	-39.67	41600	20240821	2.52	70700	-39.67	20240201	41600	2.52	20240821	70700	-39.67	20240201	41600	2.52	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
116	20240903	140107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42650	300	2	0.71	1186300	28	62.22	42350	42750	42150	55000	29650	42350	42367.86	0.04	0	0	43183	42766	42433	42016	41683	42975	42225	71	12650	5000	27950	50	1	1429220	610	-12.66	3.19	12	0.00	-3368.00	13387.00	70700	20240201	-39.67	41600	20240821	2.52	70700	-39.67	20240201	41600	2.52	20240821	70700	-39.67	20240201	41600	2.52	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
117	20240903	130107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42750	400	2	0.94	1101500	26	57.78	42350	42750	42350	55000	29650	42350	42365.38	0.04	0	0	43183	42766	42433	42016	41683	42975	42225	71	12650	5000	27950	50	1	1429220	611	-12.69	3.19	12	0.00	-3368.00	13387.00	70700	20240201	-39.53	41600	20240821	2.76	70700	-39.53	20240201	41600	2.76	20240821	70700	-39.53	20240201	41600	2.76	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
118	20240903	120107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42350	0	3	0.00	1058750	25	55.56	42350	42350	42350	55000	29650	42350	42350.00	0.04	0	0	43183	42766	42433	42016	41683	42975	42225	71	12650	5000	27950	50	1	1429220	605	-12.57	3.16	12	0.00	-3368.00	13387.00	70700	20240201	-40.10	41600	20240821	1.80	70700	-40.10	20240201	41600	1.80	20240821	70700	-40.10	20240201	41600	1.80	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
119	20240903	110108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42350	0	3	0.00	42350	1	2.22	42350	42350	42350	55000	29650	42350	42350.00	0.04	0	0	43183	42766	42433	42016	41683	42975	42225	71	12650	5000	27950	50	1	1429220	605	-12.57	3.16	12	0.00	-3368.00	13387.00	70700	20240201	-40.10	41600	20240821	1.80	70700	-40.10	20240201	41600	1.80	20240821	70700	-40.10	20240201	41600	1.80	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
120	20240903	100107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42350	0	3	0.00	42350	1	2.22	42350	42350	42350	55000	29650	42350	42350.00	0.04	0	0	43183	42766	42433	42016	41683	42975	42225	71	12650	5000	27950	50	1	1429220	605	-12.57	3.16	12	0.00	-3368.00	13387.00	70700	20240201	-40.10	41600	20240821	1.80	70700	-40.10	20240201	41600	1.80	20240821	70700	-40.10	20240201	41600	1.80	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
121	20240903	090107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42350	0	3	0.00	0	0	0.00	0	0	0	55000	29650	42350	0.00	0.04	0	0	43183	42766	42433	42016	41683	42975	42225	71	12650	5000	27950	50	1	1429220	605	-12.57	3.16	12	0.00	-3368.00	13387.00	70700	20240201	-40.10	41600	20240821	1.80	70700	-40.10	20240201	41600	1.80	20240821	70700	-40.10	20240201	41600	1.80	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
122	20240902	160108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42350	-100	5	-0.24	1911950	45	121.62	42100	42850	42100	55100	29750	42450	42487.78	0.04	0	0	43183	42816	42633	42266	42083	42725	42175	71	12650	5000	28010	50	1	1429220	605	-12.57	3.16	12	0.00	-3368.00	13387.00	70700	20240201	-40.10	41600	20240821	1.80	70700	-40.10	20240201	41600	1.80	20240821	70700	-40.10	20240201	41600	1.80	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
123	20240902	150108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42700	250	2	0.59	1869600	44	118.92	42100	42850	42100	55100	29750	42450	42490.91	0.04	0	0	43183	42816	42633	42266	42083	42725	42175	71	12650	5000	28010	50	1	1429220	610	-12.68	3.19	12	0.00	-3368.00	13387.00	70700	20240201	-39.60	41600	20240821	2.64	70700	-39.60	20240201	41600	2.64	20240821	70700	-39.60	20240201	41600	2.64	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
124	20240902	140107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42700	250	2	0.59	1826900	43	116.22	42100	42850	42100	55100	29750	42450	42486.05	0.04	0	0	43183	42816	42633	42266	42083	42725	42175	71	12650	5000	28010	50	1	1429220	610	-12.68	3.19	12	0.00	-3368.00	13387.00	70700	20240201	-39.60	41600	20240821	2.64	70700	-39.60	20240201	41600	2.64	20240821	70700	-39.60	20240201	41600	2.64	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
125	20240902	130108	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42750	300	2	0.71	1699250	40	108.11	42100	42850	42100	55100	29750	42450	42481.25	0.04	0	0	43183	42816	42633	42266	42083	42725	42175	71	12650	5000	28010	50	1	1429220	611	-12.69	3.19	12	0.00	-3368.00	13387.00	70700	20240201	-39.53	41600	20240821	2.76	70700	-39.53	20240201	41600	2.76	20240821	70700	-39.53	20240201	41600	2.76	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
126	20240902	120107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42150	-300	5	-0.71	1656500	39	105.41	42100	42850	42100	55100	29750	42450	42474.36	0.04	0	0	43183	42816	42633	42266	42083	42725	42175	71	12650	5000	28010	50	1	1429220	602	-12.51	3.15	12	0.00	-3368.00	13387.00	70700	20240201	-40.38	41600	20240821	1.32	70700	-40.38	20240201	41600	1.32	20240821	70700	-40.38	20240201	41600	1.32	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
127	20240902	110107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42750	300	2	0.71	382600	9	24.32	42100	42850	42100	55100	29750	42450	42511.11	0.04	0	0	43183	42816	42633	42266	42083	42725	42175	71	12650	5000	28010	50	1	1429220	611	-12.69	3.19	12	0.00	-3368.00	13387.00	70700	20240201	-39.53	41600	20240821	2.76	70700	-39.53	20240201	41600	2.76	20240821	70700	-39.53	20240201	41600	2.76	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
128	20240902	100107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42850	400	2	0.94	212100	5	13.51	42100	42850	42100	55100	29750	42450	42420.00	0.04	0	0	43183	42816	42633	42266	42083	42725	42175	71	12650	5000	28010	50	1	1429220	612	-12.72	3.20	12	0.00	-3368.00	13387.00	70700	20240201	-39.39	41600	20240821	3.00	70700	-39.39	20240201	41600	3.00	20240821	70700	-39.39	20240201	41600	3.00	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N
129	20240902	090107	57	100.00	KOSPI		운수.창고	N	N	N	N		N	42450	0	3	0.00	0	0	0.00	0	0	0	55100	29750	42450	0.00	0.04	0	0	43183	42816	42633	42266	42083	42725	42175	71	12650	5000	28010	50	1	1429220	607	-12.60	3.17	12	0.00	-3368.00	13387.00	70700	20240201	-39.96	41600	20240821	2.04	70700	-39.96	20240201	41600	2.04	20240821	70700	-39.96	20240201	41600	2.04	20240821	0.00	N	000650	5000	71 억		597	N	N	0	N	00	N