KissMeData/000650/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160110	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	39900	-800	5	-1.97	29783900	749	2202.94	40700	40700	38650	52900	28500	40700	39764.89	0.05	53	41500	41100	40900	40500	40300	41000	40400	71	12200	5000	26860	50	1	1429220	570	-11.85	2.98	12	0.05	-3368.00	13387.00	70700	20240201	-43.56	38650	20241031	3.23	70700	-43.56	20240201	38650	3.23	20241031	70700	-43.56	20240201	38650	3.23	20241031	N	000650	5000	71 억	668	N	N	N	N
3	20241031	150111	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	40400	-300	5	-0.74	24749000	623	1832.35	40700	40700	38650	52900	28500	40700	39725.52	0.05	111	41500	41100	40900	40500	40300	41000	40400	71	12200	5000	26860	50	1	1429220	577	-12.00	3.02	12	0.04	-3368.00	13387.00	70700	20240201	-42.86	38650	20241031	4.53	70700	-42.86	20240201	38650	4.53	20241031	70700	-42.86	20240201	38650	4.53	20241031	N	000650	5000	71 억	668	N	N	N	N
4	20241031	140111	57	100.00	KOSPI	신저가	운수.창고	N	N	N	N	N	40000	-700	5	-1.72	24224200	610	1794.12	40700	40700	38650	52900	28500	40700	39711.80	0.05	119	41500	41100	40900	40500	40300	41000	40400	71	12200	5000	26860	50	1	1429220	572	-11.88	2.99	12	0.04	-3368.00	13387.00	70700	20240201	-43.42	38650	20241031	3.49	70700	-43.42	20240201	38650	3.49	20241031	70700	-43.42	20240201	38650	3.49	20241031	N	000650	5000	71 억	668	N	N	N	N
5	20241031	130110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40700	0	3	0.00	812750	20	58.82	40700	40700	40550	52900	28500	40700	40637.50	0.05	0	41500	41100	40900	40500	40300	41000	40400	71	12200	5000	26860	50	1	1429220	582	-12.08	3.04	12	0.00	-3368.00	13387.00	70700	20240201	-42.43	40000	20240912	1.75	70700	-42.43	20240201	40000	1.75	20240912	70700	-42.43	20240201	40000	1.75	20240912	N	000650	5000	71 억	668	N	N	N	N
6	20241031	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40700	0	3	0.00	812750	20	58.82	40700	40700	40550	52900	28500	40700	40637.50	0.05	0	41500	41100	40900	40500	40300	41000	40400	71	12200	5000	26860	50	1	1429220	582	-12.08	3.04	12	0.00	-3368.00	13387.00	70700	20240201	-42.43	40000	20240912	1.75	70700	-42.43	20240201	40000	1.75	20240912	70700	-42.43	20240201	40000	1.75	20240912	N	000650	5000	71 억	668	N	N	N	N
7	20241031	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40550	-150	5	-0.37	772050	19	55.88	40700	40700	40550	52900	28500	40700	40634.21	0.05	0	41500	41100	40900	40500	40300	41000	40400	71	12200	5000	26860	50	1	1429220	580	-12.04	3.03	12	0.00	-3368.00	13387.00	70700	20240201	-42.64	40000	20240912	1.38	70700	-42.64	20240201	40000	1.38	20240912	70700	-42.64	20240201	40000	1.38	20240912	N	000650	5000	71 억	668	N	N	N	N
8	20241031	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40700	0	3	0.00	40700	1	2.94	40700	40700	40700	52900	28500	40700	40700.00	0.05	0	41500	41100	40900	40500	40300	41000	40400	71	12200	5000	26860	50	1	1429220	582	-12.08	3.04	12	0.00	-3368.00	13387.00	70700	20240201	-42.43	40000	20240912	1.75	70700	-42.43	20240201	40000	1.75	20240912	70700	-42.43	20240201	40000	1.75	20240912	N	000650	5000	71 억	668	N	N	N	N
9	20241031	090111	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40700	0	3	0.00	0	0	0.00	0	0	0	52900	28500	40700	0.00	0.05	0	41500	41100	40900	40500	40300	41000	40400	71	12200	5000	26860	50	1	1429220	582	-12.08	3.04	12	0.00	-3368.00	13387.00	70700	20240201	-42.43	40000	20240912	1.75	70700	-42.43	20240201	40000	1.75	20240912	70700	-42.43	20240201	40000	1.75	20240912	N	000650	5000	71 억	668	N	N	N	N
10	20241030	160110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40700	-200	5	-0.49	1387300	34	147.83	40900	41300	40700	53100	28650	40900	40802.94	0.05	-2	41233	41066	40833	40666	40433	40950	40550	71	12200	5000	26990	50	1	1429220	582	-12.08	3.04	12	0.00	-3368.00	13387.00	70700	20240201	-42.43	40000	20240912	1.75	70700	-42.43	20240201	40000	1.75	20240912	70700	-42.43	20240201	40000	1.75	20240912	N	000650	5000	71 억	673	N	N	N	N
11	20241030	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40750	-150	5	-0.37	1305900	32	139.13	40900	41300	40700	53100	28650	40900	40809.38	0.05	-2	41233	41066	40833	40666	40433	40950	40550	71	12200	5000	26990	50	1	1429220	582	-12.10	3.04	12	0.00	-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	N	000650	5000	71 억	673	N	N	N	N
12	20241030	140111	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40800	-100	5	-0.24	979800	24	104.35	40900	41300	40700	53100	28650	40900	40825.00	0.05	-4	41233	41066	40833	40666	40433	40950	40550	71	12200	5000	26990	50	1	1429220	583	-12.11	3.05	12	0.00	-3368.00	13387.00	70700	20240201	-42.29	40000	20240912	2.00	70700	-42.29	20240201	40000	2.00	20240912	70700	-42.29	20240201	40000	2.00	20240912	N	000650	5000	71 억	673	N	N	N	N
13	20241030	130111	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40850	-50	5	-0.12	694150	17	73.91	40900	41300	40700	53100	28650	40900	40832.35	0.05	-4	41233	41066	40833	40666	40433	40950	40550	71	12200	5000	26990	50	1	1429220	584	-12.13	3.05	12	0.00	-3368.00	13387.00	70700	20240201	-42.22	40000	20240912	2.12	70700	-42.22	20240201	40000	2.12	20240912	70700	-42.22	20240201	40000	2.12	20240912	N	000650	5000	71 억	673	N	N	N	N
14	20241030	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40900	0	3	0.00	612450	15	65.22	40900	41300	40700	53100	28650	40900	40830.00	0.05	-4	41233	41066	40833	40666	40433	40950	40550	71	12200	5000	26990	50	1	1429220	585	-12.14	3.06	12	0.00	-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	N	000650	5000	71 억	673	N	N	N	N
15	20241030	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40900	0	3	0.00	612450	15	65.22	40900	41300	40700	53100	28650	40900	40830.00	0.05	-4	41233	41066	40833	40666	40433	40950	40550	71	12200	5000	26990	50	1	1429220	585	-12.14	3.06	12	0.00	-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	N	000650	5000	71 억	673	N	N	N	N
16	20241030	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40800	-100	5	-0.24	408250	10	43.48	40900	41300	40700	53100	28650	40900	40825.00	0.05	-4	41233	41066	40833	40666	40433	40950	40550	71	12200	5000	26990	50	1	1429220	583	-12.11	3.05	12	0.00	-3368.00	13387.00	70700	20240201	-42.29	40000	20240912	2.00	70700	-42.29	20240201	40000	2.00	20240912	70700	-42.29	20240201	40000	2.00	20240912	N	000650	5000	71 억	673	N	N	N	N
17	20241030	090110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40900	0	3	0.00	0	0	0.00	0	0	0	53100	28650	40900	0.00	0.05	0	41233	41066	40833	40666	40433	40950	40550	71	12200	5000	26990	50	1	1429220	585	-12.14	3.06	12	0.00	-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	N	000650	5000	71 억	673	N	N	N	N
18	20241029	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40900	-100	5	-0.24	937550	23	20.18	40950	41000	40600	53300	28700	41000	40763.04	0.05	0	42033	41516	40783	40266	39533	41775	40525	71	12300	5000	27060	50	1	1429220	585	-12.14	3.06	12	0.00	-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	N	000650	5000	71 억	673	N	N	N	N
19	20241029	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40600	-400	5	-0.98	856000	21	18.42	40950	41000	40600	53300	28700	41000	40761.90	0.05	0	42033	41516	40783	40266	39533	41775	40525	71	12300	5000	27060	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	N	000650	5000	71 억	673	N	N	N	N
20	20241029	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40600	-400	5	-0.98	856000	21	18.42	40950	41000	40600	53300	28700	41000	40761.90	0.05	0	42033	41516	40783	40266	39533	41775	40525	71	12300	5000	27060	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	N	000650	5000	71 억	673	N	N	N	N
21	20241029	130110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41000	0	3	0.00	327700	8	7.02	40950	41000	40850	53300	28700	41000	40962.50	0.05	0	42033	41516	40783	40266	39533	41775	40525	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	N	000650	5000	71 억	673	N	N	N	N
22	20241029	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40850	-150	5	-0.37	81800	2	1.75	40950	40950	40850	53300	28700	41000	40900.00	0.05	0	42033	41516	40783	40266	39533	41775	40525	71	12300	5000	27060	50	1	1429220	584	-12.13	3.05	12	0.00	-3368.00	13387.00	70700	20240201	-42.22	40000	20240912	2.12	70700	-42.22	20240201	40000	2.12	20240912	70700	-42.22	20240201	40000	2.12	20240912	N	000650	5000	71 억	673	N	N	N	N
23	20241029	110107	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40850	-150	5	-0.37	81800	2	1.75	40950	40950	40850	53300	28700	41000	40900.00	0.05	0	42033	41516	40783	40266	39533	41775	40525	71	12300	5000	27060	50	1	1429220	584	-12.13	3.05	12	0.00	-3368.00	13387.00	70700	20240201	-42.22	40000	20240912	2.12	70700	-42.22	20240201	40000	2.12	20240912	70700	-42.22	20240201	40000	2.12	20240912	N	000650	5000	71 억	673	N	N	N	N
24	20241029	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40950	-50	5	-0.12	40950	1	0.88	40950	40950	40950	53300	28700	41000	40950.00	0.05	0	42033	41516	40783	40266	39533	41775	40525	71	12300	5000	27060	50	1	1429220	585	-12.16	3.06	12	0.00	-3368.00	13387.00	70700	20240201	-42.08	40000	20240912	2.38	70700	-42.08	20240201	40000	2.38	20240912	70700	-42.08	20240201	40000	2.38	20240912	N	000650	5000	71 억	673	N	N	N	N
25	20241028	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41000	500	2	1.23	4612100	114	106.54	40600	41300	40050	52600	28350	40500	40456.25	0.05	-1	40833	40666	40583	40416	40333	40625	40375	71	12100	5000	26730	50	1	1429220	586	-12.17	3.06	12	0.01	-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	N	000650	5000	71 억	674	N	N	N	N
26	20241028	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40750	250	2	0.62	3794700	94	87.85	40600	41300	40050	52600	28350	40500	40366.30	0.05	-1	40833	40666	40583	40416	40333	40625	40375	71	12100	5000	26730	50	1	1429220	582	-12.10	3.04	12	0.01	-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	N	000650	5000	71 억	674	N	N	N	N
27	20241028	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40750	250	2	0.62	3794700	94	87.85	40600	41300	40050	52600	28350	40500	40366.30	0.05	-1	40833	40666	40583	40416	40333	40625	40375	71	12100	5000	26730	50	1	1429220	582	-12.10	3.04	12	0.01	-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	N	000650	5000	71 억	674	N	N	N	N
28	20241028	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40800	300	2	0.74	3753950	93	86.92	40600	41300	40050	52600	28350	40500	40362.09	0.05	0	40833	40666	40583	40416	40333	40625	40375	71	12100	5000	26730	50	1	1429220	583	-12.11	3.05	12	0.01	-3368.00	13387.00	70700	20240201	-42.29	40000	20240912	2.00	70700	-42.29	20240201	40000	2.00	20240912	70700	-42.29	20240201	40000	2.00	20240912	N	000650	5000	71 억	674	N	N	N	N
29	20241028	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40050	-450	5	-1.11	3226750	80	74.77	40600	41300	40050	52600	28350	40500	40330.13	0.05	8	40833	40666	40583	40416	40333	40625	40375	71	12100	5000	26730	50	1	1429220	572	-11.89	2.99	12	0.01	-3368.00	13387.00	70700	20240201	-43.35	40000	20240912	0.12	70700	-43.35	20240201	40000	0.12	20240912	70700	-43.35	20240201	40000	0.12	20240912	N	000650	5000	71 억	674	N	N	N	N
30	20241028	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41300	800	2	1.98	203400	5	4.67	40600	41300	40500	52600	28350	40500	40800.00	0.05	0	40833	40666	40583	40416	40333	40625	40375	71	12100	5000	26730	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	N	000650	5000	71 억	674	N	N	N	N
31	20241028	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40500	0	3	0.00	162100	4	3.74	40600	40600	40500	52600	28350	40500	40550.00	0.05	0	40833	40666	40583	40416	40333	40625	40375	71	12100	5000	26730	50	1	1429220	579	-12.02	3.03	12	0.00	-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	N	000650	5000	71 억	674	N	N	N	N
32	20241028	090109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40500	0	3	0.00	81000	2	1.87	0	0	0	52600	28350	40500	0.00	0.05	0	40833	40666	40583	40416	40333	40625	40375	71	12100	5000	26730	50	1	1429220	579	-12.02	3.03	12	0.00	-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	N	000650	5000	71 억	674	N	N	N	N
33	20241025	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40500	-150	5	-0.37	4350400	107	243.18	40650	40750	40500	52800	28500	40650	40657.94	0.05	0	40916	40782	40716	40582	40516	40750	40550	71	12150	5000	26820	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	N	000650	5000	71 억	674	N	N	N	N
34	20241025	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40600	-50	5	-0.12	892900	22	50.00	40650	40750	40550	52800	28500	40650	40586.36	0.05	0	40916	40782	40716	40582	40516	40750	40550	71	12150	5000	26820	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	N	000650	5000	71 억	674	N	N	N	N
35	20241025	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40600	-50	5	-0.12	892900	22	50.00	40650	40750	40550	52800	28500	40650	40586.36	0.05	0	40916	40782	40716	40582	40516	40750	40550	71	12150	5000	26820	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	N	000650	5000	71 억	674	N	N	N	N
36	20241025	130110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40550	-100	5	-0.25	852300	21	47.73	40650	40750	40550	52800	28500	40650	40585.71	0.05	0	40916	40782	40716	40582	40516	40750	40550	71	12150	5000	26820	50	1	1429220	580	-12.04	3.03	12	0.00	-3368.00	13387.00	70700	20240201	-42.64	40000	20240912	1.38	70700	-42.64	20240201	40000	1.38	20240912	70700	-42.64	20240201	40000	1.38	20240912	N	000650	5000	71 억	674	N	N	N	N
37	20241025	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40550	-100	5	-0.25	609000	15	34.09	40650	40750	40550	52800	28500	40650	40600.00	0.05	0	40916	40782	40716	40582	40516	40750	40550	71	12150	5000	26820	50	1	1429220	580	-12.04	3.03	12	0.00	-3368.00	13387.00	70700	20240201	-42.64	40000	20240912	1.38	70700	-42.64	20240201	40000	1.38	20240912	70700	-42.64	20240201	40000	1.38	20240912	N	000650	5000	71 억	674	N	N	N	N
38	20241025	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40750	100	2	0.25	203350	5	11.36	40650	40750	40650	52800	28500	40650	40670.00	0.05	0	40916	40782	40716	40582	40516	40750	40550	71	12150	5000	26820	50	1	1429220	582	-12.10	3.04	12	0.00	-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	N	000650	5000	71 억	674	N	N	N	N
39	20241025	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40750	100	2	0.25	203350	5	11.36	40650	40750	40650	52800	28500	40650	40670.00	0.05	0	40916	40782	40716	40582	40516	40750	40550	71	12150	5000	26820	50	1	1429220	582	-12.10	3.04	12	0.00	-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	N	000650	5000	71 억	674	N	N	N	N
40	20241025	090109	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	0.05	0	40916	40782	40716	40582	40516	40750	40550	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	N	000650	5000	71 억	674	N	N	N	N
41	20241024	160110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40650	-100	5	-0.25	1791050	44	83.02	40800	40850	40650	52900	28550	40750	40705.68	0.05	-1	41750	41250	41000	40500	40250	41125	40375	71	12150	5000	26890	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	N	000650	5000	71 억	675	N	N	N	N
42	20241024	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40800	50	2	0.12	978050	24	45.28	40800	40850	40650	52900	28550	40750	40752.08	0.05	-1	41750	41250	41000	40500	40250	41125	40375	71	12150	5000	26890	50	1	1429220	583	-12.11	3.05	12	0.00	-3368.00	13387.00	70700	20240201	-42.29	40000	20240912	2.00	70700	-42.29	20240201	40000	2.00	20240912	70700	-42.29	20240201	40000	2.00	20240912	N	000650	5000	71 억	675	N	N	N	N
43	20241024	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40650	-100	5	-0.25	529200	13	24.53	40800	40800	40650	52900	28550	40750	40707.69	0.05	0	41750	41250	41000	40500	40250	41125	40375	71	12150	5000	26890	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	N	000650	5000	71 억	675	N	N	N	N
44	20241024	130110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40650	-100	5	-0.25	529200	13	24.53	40800	40800	40650	52900	28550	40750	40707.69	0.05	0	41750	41250	41000	40500	40250	41125	40375	71	12150	5000	26890	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	N	000650	5000	71 억	675	N	N	N	N
45	20241024	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40650	-100	5	-0.25	285300	7	13.21	40800	40800	40650	52900	28550	40750	40757.14	0.05	0	41750	41250	41000	40500	40250	41125	40375	71	12150	5000	26890	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	N	000650	5000	71 억	675	N	N	N	N
46	20241024	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40800	50	2	0.12	204000	5	9.43	40800	40800	40800	52900	28550	40750	40800.00	0.05	0	41750	41250	41000	40500	40250	41125	40375	71	12150	5000	26890	50	1	1429220	583	-12.11	3.05	12	0.00	-3368.00	13387.00	70700	20240201	-42.29	40000	20240912	2.00	70700	-42.29	20240201	40000	2.00	20240912	70700	-42.29	20240201	40000	2.00	20240912	N	000650	5000	71 억	675	N	N	N	N
47	20241024	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40800	50	2	0.12	204000	5	9.43	40800	40800	40800	52900	28550	40750	40800.00	0.05	0	41750	41250	41000	40500	40250	41125	40375	71	12150	5000	26890	50	1	1429220	583	-12.11	3.05	12	0.00	-3368.00	13387.00	70700	20240201	-42.29	40000	20240912	2.00	70700	-42.29	20240201	40000	2.00	20240912	70700	-42.29	20240201	40000	2.00	20240912	N	000650	5000	71 억	675	N	N	N	N
48	20241024	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40800	50	2	0.12	122400	3	5.66	40800	40800	40800	52900	28550	40750	40800.00	0.05	0	41750	41250	41000	40500	40250	41125	40375	71	12150	5000	26890	50	1	1429220	583	-12.11	3.05	12	0.00	-3368.00	13387.00	70700	20240201	-42.29	40000	20240912	2.00	70700	-42.29	20240201	40000	2.00	20240912	70700	-42.29	20240201	40000	2.00	20240912	N	000650	5000	71 억	675	N	N	N	N
49	20241023	160110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40750	0	3	0.00	2171650	53	29.78	41500	41500	40750	52900	28550	40750	40974.53	0.05	-6	42383	41566	41133	40316	39883	41375	40125	71	12150	5000	26890	50	1	1429220	582	-12.10	3.04	12	0.00	-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	N	000650	5000	71 억	675	N	N	N	N
50	20241023	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41150	400	2	0.98	1315900	32	17.98	41500	41500	40750	52900	28550	40750	41121.88	0.05	5	42383	41566	41133	40316	39883	41375	40125	71	12150	5000	26890	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	N	000650	5000	71 억	675	N	N	N	N
51	20241023	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41300	550	2	1.35	825600	20	11.24	41500	41500	40800	52900	28550	40750	41280.00	0.05	0	42383	41566	41133	40316	39883	41375	40125	71	12150	5000	26890	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	N	000650	5000	71 억	675	N	N	N	N
52	20241023	130110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41500	750	2	1.84	41500	1	0.56	41500	41500	41500	52900	28550	40750	41500.00	0.05	0	42383	41566	41133	40316	39883	41375	40125	71	12150	5000	26890	50	1	1429220	593	-12.32	3.10	12	0.00	-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	N	000650	5000	71 억	675	N	N	N	N
53	20241023	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41500	750	2	1.84	41500	1	0.56	41500	41500	41500	52900	28550	40750	41500.00	0.05	0	42383	41566	41133	40316	39883	41375	40125	71	12150	5000	26890	50	1	1429220	593	-12.32	3.10	12	0.00	-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	N	000650	5000	71 억	675	N	N	N	N
54	20241023	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41500	750	2	1.84	41500	1	0.56	41500	41500	41500	52900	28550	40750	41500.00	0.05	0	42383	41566	41133	40316	39883	41375	40125	71	12150	5000	26890	50	1	1429220	593	-12.32	3.10	12	0.00	-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	N	000650	5000	71 억	675	N	N	N	N
55	20241023	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41500	750	2	1.84	41500	1	0.56	41500	41500	41500	52900	28550	40750	41500.00	0.05	0	42383	41566	41133	40316	39883	41375	40125	71	12150	5000	26890	50	1	1429220	593	-12.32	3.10	12	0.00	-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	N	000650	5000	71 억	675	N	N	N	N
56	20241023	090110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40750	0	3	0.00	0	0	0.00	0	0	0	52900	28550	40750	0.00	0.05	0	42383	41566	41133	40316	39883	41375	40125	71	12150	5000	26890	50	1	1429220	582	-12.10	3.04	12	0.00	-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	N	000650	5000	71 억	675	N	N	N	N
57	20241022	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40750	50	2	0.12	7159850	175	83.73	40750	41950	40700	52900	28500	40700	40916.28	0.05	-1	41900	41300	40950	40350	40000	41600	40650	71	12200	5000	26860	50	1	1429220	582	-12.10	3.04	12	0.01	-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	N	000650	5000	71 억	677	N	N	N	N
58	20241022	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41300	600	2	1.47	6874150	168	80.38	40750	41950	40700	52900	28500	40700	40917.56	0.05	-1	41900	41300	40950	40350	40000	41600	40650	71	12200	5000	26860	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	N	000650	5000	71 억	677	N	N	N	N
59	20241022	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40800	100	2	0.25	6344450	155	74.16	40750	41950	40700	52900	28500	40700	40931.94	0.05	1	41900	41300	40950	40350	40000	41600	40650	71	12200	5000	26860	50	1	1429220	583	-12.11	3.05	12	0.01	-3368.00	13387.00	70700	20240201	-42.29	40000	20240912	2.00	70700	-42.29	20240201	40000	2.00	20240912	70700	-42.29	20240201	40000	2.00	20240912	N	000650	5000	71 억	677	N	N	N	N
60	20241022	130110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40700	0	3	0.00	6303650	154	73.68	40750	41950	40700	52900	28500	40700	40932.79	0.05	1	41900	41300	40950	40350	40000	41600	40650	71	12200	5000	26860	50	1	1429220	582	-12.08	3.04	12	0.01	-3368.00	13387.00	70700	20240201	-42.43	40000	20240912	1.75	70700	-42.43	20240201	40000	1.75	20240912	70700	-42.43	20240201	40000	1.75	20240912	N	000650	5000	71 억	677	N	N	N	N
61	20241022	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40750	50	2	0.12	4591600	112	53.59	40750	41950	40700	52900	28500	40700	40996.43	0.05	0	41900	41300	40950	40350	40000	41600	40650	71	12200	5000	26860	50	1	1429220	582	-12.10	3.04	12	0.01	-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	N	000650	5000	71 억	677	N	N	N	N
62	20241022	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40900	200	2	0.49	3897750	95	45.45	40750	41950	40700	52900	28500	40700	41028.95	0.05	0	41900	41300	40950	40350	40000	41600	40650	71	12200	5000	26860	50	1	1429220	585	-12.14	3.06	12	0.01	-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	N	000650	5000	71 억	677	N	N	N	N
63	20241022	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41350	650	2	1.60	2160250	53	25.36	40750	41350	40700	52900	28500	40700	40759.43	0.05	0	41900	41300	40950	40350	40000	41600	40650	71	12200	5000	26860	50	1	1429220	591	-12.28	3.09	12	0.00	-3368.00	13387.00	70700	20240201	-41.51	40000	20240912	3.38	70700	-41.51	20240201	40000	3.38	20240912	70700	-41.51	20240201	40000	3.38	20240912	N	000650	5000	71 억	677	N	N	N	N
64	20241022	090109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40700	0	3	0.00	0	0	0.00	0	0	0	52900	28500	40700	0.00	0.05	0	41900	41300	40950	40350	40000	41600	40650	71	12200	5000	26860	50	1	1429220	582	-12.08	3.04	12	0.00	-3368.00	13387.00	70700	20240201	-42.43	40000	20240912	1.75	70700	-42.43	20240201	40000	1.75	20240912	70700	-42.43	20240201	40000	1.75	20240912	N	000650	5000	71 억	677	N	N	N	N
65	20241021	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40700	100	2	0.25	8506350	209	80.69	40650	41550	40600	52700	28450	40600	40700.24	0.04	59	42800	41700	41150	40050	39500	41425	39775	71	12100	5000	26790	50	1	1429220	582	-12.08	3.04	12	0.01	-3368.00	13387.00	70700	20240201	-42.43	40000	20240912	1.75	70700	-42.43	20240201	40000	1.75	20240912	70700	-42.43	20240201	40000	1.75	20240912	N	000650	5000	71 억	618	N	N	N	N
66	20241021	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41200	600	2	1.48	5367450	132	50.97	40650	41550	40600	52700	28450	40600	40662.50	0.04	56	42800	41700	41150	40050	39500	41425	39775	71	12100	5000	26790	50	1	1429220	589	-12.23	3.08	12	0.01	-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	N	000650	5000	71 억	618	N	N	N	N
67	20241021	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41200	600	2	1.48	5326250	131	50.58	40650	41550	40600	52700	28450	40600	40658.40	0.04	56	42800	41700	41150	40050	39500	41425	39775	71	12100	5000	26790	50	1	1429220	589	-12.23	3.08	12	0.01	-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	N	000650	5000	71 억	618	N	N	N	N
68	20241021	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40600	0	3	0.00	5243850	129	49.81	40650	41550	40600	52700	28450	40600	40650.00	0.04	56	42800	41700	41150	40050	39500	41425	39775	71	12100	5000	26790	50	1	1429220	580	-12.05	3.03	12	0.01	-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	N	000650	5000	71 억	618	N	N	N	N
69	20241021	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40600	0	3	0.00	5243850	129	49.81	40650	41550	40600	52700	28450	40600	40650.00	0.04	56	42800	41700	41150	40050	39500	41425	39775	71	12100	5000	26790	50	1	1429220	580	-12.05	3.03	12	0.01	-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	N	000650	5000	71 억	618	N	N	N	N
70	20241021	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40600	0	3	0.00	5243850	129	49.81	40650	41550	40600	52700	28450	40600	40650.00	0.04	56	42800	41700	41150	40050	39500	41425	39775	71	12100	5000	26790	50	1	1429220	580	-12.05	3.03	12	0.01	-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	N	000650	5000	71 억	618	N	N	N	N
71	20241021	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41550	950	2	2.34	1181550	29	11.20	40650	41550	40650	52700	28450	40600	40743.10	0.04	0	42800	41700	41150	40050	39500	41425	39775	71	12100	5000	26790	50	1	1429220	594	-12.34	3.10	12	0.00	-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	N	000650	5000	71 억	618	N	N	N	N
72	20241021	090110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40650	50	2	0.12	40650	1	0.39	40650	40650	40650	52700	28450	40600	40650.00	0.04	0	42800	41700	41150	40050	39500	41425	39775	71	12100	5000	26790	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	N	000650	5000	71 억	618	N	N	N	N
73	20241018	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40600	-750	5	-1.81	10630850	259	101.57	41400	42250	40600	53700	28950	41350	41045.75	0.04	0	42516	41932	41616	41032	40716	41775	40875	71	12350	5000	27290	50	1	1429220	580	-12.05	3.03	12	0.02	-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	N	000650	5000	71 억	618	N	N	N	N
74	20241018	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41300	-50	5	-0.12	9494050	231	90.59	41400	42250	40800	53700	28950	41350	41099.78	0.04	25	42516	41932	41616	41032	40716	41775	40875	71	12350	5000	27290	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	N	000650	5000	71 억	618	N	N	N	N
75	20241018	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41700	350	2	0.85	9411450	229	89.80	41400	42250	40800	53700	28950	41350	41098.03	0.04	26	42516	41932	41616	41032	40716	41775	40875	71	12350	5000	27290	50	1	1429220	596	-12.38	3.11	12	0.02	-3368.00	13387.00	70700	20240201	-41.02	40000	20240912	4.25	70700	-41.02	20240201	40000	4.25	20240912	70700	-41.02	20240201	40000	4.25	20240912	N	000650	5000	71 억	618	N	N	N	N
76	20241018	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41700	350	2	0.85	9411450	229	89.80	41400	42250	40800	53700	28950	41350	41098.03	0.04	26	42516	41932	41616	41032	40716	41775	40875	71	12350	5000	27290	50	1	1429220	596	-12.38	3.11	12	0.02	-3368.00	13387.00	70700	20240201	-41.02	40000	20240912	4.25	70700	-41.02	20240201	40000	4.25	20240912	70700	-41.02	20240201	40000	4.25	20240912	N	000650	5000	71 억	618	N	N	N	N
77	20241018	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41700	350	2	0.85	9411450	229	89.80	41400	42250	40800	53700	28950	41350	41098.03	0.04	26	42516	41932	41616	41032	40716	41775	40875	71	12350	5000	27290	50	1	1429220	596	-12.38	3.11	12	0.02	-3368.00	13387.00	70700	20240201	-41.02	40000	20240912	4.25	70700	-41.02	20240201	40000	4.25	20240912	70700	-41.02	20240201	40000	4.25	20240912	N	000650	5000	71 억	618	N	N	N	N
78	20241018	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41000	-350	5	-0.85	7568200	184	72.16	41400	42250	41000	53700	28950	41350	41131.52	0.04	36	42516	41932	41616	41032	40716	41775	40875	71	12350	5000	27290	50	1	1429220	586	-12.17	3.06	12	0.01	-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	N	000650	5000	71 억	618	N	N	N	N
79	20241018	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	42250	900	2	2.18	125850	3	1.18	41400	42250	41400	53700	28950	41350	41950.00	0.04	0	42516	41932	41616	41032	40716	41775	40875	71	12350	5000	27290	50	1	1429220	604	-12.54	3.16	12	0.00	-3368.00	13387.00	70700	20240201	-40.24	40000	20240912	5.62	70700	-40.24	20240201	40000	5.62	20240912	70700	-40.24	20240201	40000	5.62	20240912	N	000650	5000	71 억	618	N	N	N	N
80	20241018	090109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41350	0	3	0.00	0	0	0.00	0	0	0	53700	28950	41350	0.00	0.04	0	42516	41932	41616	41032	40716	41775	40875	71	12350	5000	27290	50	1	1429220	591	-12.28	3.09	12	0.00	-3368.00	13387.00	70700	20240201	-41.51	40000	20240912	3.38	70700	-41.51	20240201	40000	3.38	20240912	70700	-41.51	20240201	40000	3.38	20240912	N	000650	5000	71 억	618	N	N	N	N
81	20241017	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41350	-500	5	-1.19	10721050	255	71.23	41500	42200	41300	54400	29300	41850	42046.06	0.04	0	42550	42200	41500	41150	40450	42375	41325	71	12550	5000	27620	50	1	1429220	591	-12.28	3.09	12	0.02	-3368.00	13387.00	70700	20240201	-41.51	40000	20240912	3.38	70700	-41.51	20240201	40000	3.38	20240912	70700	-41.51	20240201	40000	3.38	20240912	N	000650	5000	71 억	618	N	N	N	N
82	20241017	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41700	-150	5	-0.36	10266200	244	68.16	41500	42200	41300	54400	29300	41850	42074.59	0.04	1	42550	42200	41500	41150	40450	42375	41325	71	12550	5000	27620	50	1	1429220	596	-12.38	3.11	12	0.02	-3368.00	13387.00	70700	20240201	-41.02	40000	20240912	4.25	70700	-41.02	20240201	40000	4.25	20240912	70700	-41.02	20240201	40000	4.25	20240912	N	000650	5000	71 억	618	N	N	N	N
83	20241017	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41400	-450	5	-1.08	10224500	243	67.88	41500	42200	41300	54400	29300	41850	42076.13	0.04	1	42550	42200	41500	41150	40450	42375	41325	71	12550	5000	27620	50	1	1429220	592	-12.29	3.09	12	0.02	-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	N	000650	5000	71 억	618	N	N	N	N
84	20241017	130110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41800	-50	5	-0.12	10141700	241	67.32	41500	42200	41300	54400	29300	41850	42081.74	0.04	1	42550	42200	41500	41150	40450	42375	41325	71	12550	5000	27620	50	1	1429220	597	-12.41	3.12	12	0.02	-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	N	000650	5000	71 억	618	N	N	N	N
85	20241017	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41350	-500	5	-1.19	10099900	240	67.04	41500	42200	41300	54400	29300	41850	42082.92	0.04	1	42550	42200	41500	41150	40450	42375	41325	71	12550	5000	27620	50	1	1429220	591	-12.28	3.09	12	0.02	-3368.00	13387.00	70700	20240201	-41.51	40000	20240912	3.38	70700	-41.51	20240201	40000	3.38	20240912	70700	-41.51	20240201	40000	3.38	20240912	N	000650	5000	71 억	618	N	N	N	N
86	20241017	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41350	-500	5	-1.19	10099900	240	67.04	41500	42200	41300	54400	29300	41850	42082.92	0.04	1	42550	42200	41500	41150	40450	42375	41325	71	12550	5000	27620	50	1	1429220	591	-12.28	3.09	12	0.02	-3368.00	13387.00	70700	20240201	-41.51	40000	20240912	3.38	70700	-41.51	20240201	40000	3.38	20240912	70700	-41.51	20240201	40000	3.38	20240912	N	000650	5000	71 억	618	N	N	N	N
87	20241017	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41500	-350	5	-0.84	827950	20	5.59	41500	41500	41300	54400	29300	41850	41397.50	0.04	1	42550	42200	41500	41150	40450	42375	41325	71	12550	5000	27620	50	1	1429220	593	-12.32	3.10	12	0.00	-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	N	000650	5000	71 억	618	N	N	N	N
88	20241017	090110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41850	0	3	0.00	0	0	0.00	0	0	0	54400	29300	41850	0.00	0.04	0	42550	42200	41500	41150	40450	42375	41325	71	12550	5000	27620	50	1	1429220	598	-12.43	3.13	12	0.00	-3368.00	13387.00	70700	20240201	-40.81	40000	20240912	4.62	70700	-40.81	20240201	40000	4.62	20240912	70700	-40.81	20240201	40000	4.62	20240912	N	000650	5000	71 억	618	N	N	N	N
89	20241016	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41850	-250	5	-0.59	14694050	357	776.09	41550	41850	40800	54700	29500	42100	41159.80	0.04	0	42766	42432	41866	41532	40966	42600	41700	71	12600	5000	27780	50	1	1429220	598	-12.43	3.13	12	0.02	-3368.00	13387.00	70700	20240201	-40.81	40000	20240912	4.62	70700	-40.81	20240201	40000	4.62	20240912	70700	-40.81	20240201	40000	4.62	20240912	N	000650	5000	71 억	618	N	N	N	N
90	20241016	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41400	-700	5	-1.66	13325050	324	704.35	41550	41850	40800	54700	29500	42100	41126.70	0.04	26	42766	42432	41866	41532	40966	42600	41700	71	12600	5000	27780	50	1	1429220	592	-12.29	3.09	12	0.02	-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	N	000650	5000	71 억	618	N	N	N	N
91	20241016	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41350	-750	5	-1.78	12911050	314	682.61	41550	41850	40800	54700	29500	42100	41117.99	0.04	36	42766	42432	41866	41532	40966	42600	41700	71	12600	5000	27780	50	1	1429220	591	-12.28	3.09	12	0.02	-3368.00	13387.00	70700	20240201	-41.51	40000	20240912	3.38	70700	-41.51	20240201	40000	3.38	20240912	70700	-41.51	20240201	40000	3.38	20240912	N	000650	5000	71 억	618	N	N	N	N
92	20241016	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40950	-1150	5	-2.73	12869700	313	680.43	41550	41850	40800	54700	29500	42100	41117.25	0.04	36	42766	42432	41866	41532	40966	42600	41700	71	12600	5000	27780	50	1	1429220	585	-12.16	3.06	12	0.02	-3368.00	13387.00	70700	20240201	-42.08	40000	20240912	2.38	70700	-42.08	20240201	40000	2.38	20240912	70700	-42.08	20240201	40000	2.38	20240912	N	000650	5000	71 억	618	N	N	N	N
93	20241016	120110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40850	-1250	5	-2.97	12787250	311	676.09	41550	41850	40800	54700	29500	42100	41116.56	0.04	37	42766	42432	41866	41532	40966	42600	41700	71	12600	5000	27780	50	1	1429220	584	-12.13	3.05	12	0.02	-3368.00	13387.00	70700	20240201	-42.22	40000	20240912	2.12	70700	-42.22	20240201	40000	2.12	20240912	70700	-42.22	20240201	40000	2.12	20240912	N	000650	5000	71 억	618	N	N	N	N
94	20241016	110110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41850	-250	5	-0.59	826150	20	43.48	41550	41850	41100	54700	29500	42100	41307.50	0.04	0	42766	42432	41866	41532	40966	42600	41700	71	12600	5000	27780	50	1	1429220	598	-12.43	3.13	12	0.00	-3368.00	13387.00	70700	20240201	-40.81	40000	20240912	4.62	70700	-40.81	20240201	40000	4.62	20240912	70700	-40.81	20240201	40000	4.62	20240912	N	000650	5000	71 억	618	N	N	N	N
95	20241016	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41750	-350	5	-0.83	743050	18	39.13	41550	41750	41100	54700	29500	42100	41280.56	0.04	0	42766	42432	41866	41532	40966	42600	41700	71	12600	5000	27780	50	1	1429220	597	-12.40	3.12	12	0.00	-3368.00	13387.00	70700	20240201	-40.95	40000	20240912	4.38	70700	-40.95	20240201	40000	4.38	20240912	70700	-40.95	20240201	40000	4.38	20240912	N	000650	5000	71 억	618	N	N	N	N
96	20241016	090109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	42100	0	3	0.00	0	0	0.00	0	0	0	54700	29500	42100	0.00	0.04	0	42766	42432	41866	41532	40966	42600	41700	71	12600	5000	27780	50	1	1429220	602	-12.50	3.14	12	0.00	-3368.00	13387.00	70700	20240201	-40.45	40000	20240912	5.25	70700	-40.45	20240201	40000	5.25	20240912	70700	-40.45	20240201	40000	5.25	20240912	N	000650	5000	71 억	618	N	N	N	N
97	20241015	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	42100	600	2	1.45	1918050	46	35.11	41500	42200	41300	53900	29050	41500	41696.74	0.04	1	43200	42350	41850	41000	40500	42775	41425	71	12400	5000	27390	50	1	1429220	602	-12.50	3.14	12	0.00	-3368.00	13387.00	70700	20240201	-40.45	40000	20240912	5.25	70700	-40.45	20240201	40000	5.25	20240912	70700	-40.45	20240201	40000	5.25	20240912	N	000650	5000	71 억	618	N	N	N	N
98	20241015	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41450	-50	5	-0.12	1707550	41	31.30	41500	42200	41300	53900	29050	41500	41647.56	0.04	0	43200	42350	41850	41000	40500	42775	41425	71	12400	5000	27390	50	1	1429220	592	-12.31	3.10	12	0.00	-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	N	000650	5000	71 억	618	N	N	N	N
99	20241015	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41450	-50	5	-0.12	1624000	39	29.77	41500	42200	41300	53900	29050	41500	41641.03	0.04	0	43200	42350	41850	41000	40500	42775	41425	71	12400	5000	27390	50	1	1429220	592	-12.31	3.10	12	0.00	-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	N	000650	5000	71 억	618	N	N	N	N
100	20241015	130110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41450	-50	5	-0.12	1624000	39	29.77	41500	42200	41300	53900	29050	41500	41641.03	0.04	0	43200	42350	41850	41000	40500	42775	41425	71	12400	5000	27390	50	1	1429220	592	-12.31	3.10	12	0.00	-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	N	000650	5000	71 억	618	N	N	N	N
101	20241015	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	42100	600	2	1.45	1078000	26	19.85	41500	42200	41300	53900	29050	41500	41461.54	0.04	2	43200	42350	41850	41000	40500	42775	41425	71	12400	5000	27390	50	1	1429220	602	-12.50	3.14	12	0.00	-3368.00	13387.00	70700	20240201	-40.45	40000	20240912	5.25	70700	-40.45	20240201	40000	5.25	20240912	70700	-40.45	20240201	40000	5.25	20240912	N	000650	5000	71 억	618	N	N	N	N
102	20241015	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	42200	700	2	1.69	1035900	25	19.08	41500	42200	41300	53900	29050	41500	41436.00	0.04	2	43200	42350	41850	41000	40500	42775	41425	71	12400	5000	27390	50	1	1429220	603	-12.53	3.15	12	0.00	-3368.00	13387.00	70700	20240201	-40.31	40000	20240912	5.50	70700	-40.31	20240201	40000	5.50	20240912	70700	-40.31	20240201	40000	5.50	20240912	N	000650	5000	71 억	618	N	N	N	N
103	20241015	100110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41450	-50	5	-0.12	456000	11	8.40	41500	41500	41450	53900	29050	41500	41454.55	0.04	0	43200	42350	41850	41000	40500	42775	41425	71	12400	5000	27390	50	1	1429220	592	-12.31	3.10	12	0.00	-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	N	000650	5000	71 억	618	N	N	N	N
104	20241015	090109	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	43200	42350	41850	41000	40500	42775	41425	71	12400	5000	27390	50	1	1429220	593	-12.32	3.10	12	0.00	-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	N	000650	5000	71 억	618	N	N	N	N
105	20241014	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41500	150	2	0.36	5503400	131	38.19	41350	42700	41350	53700	28950	41350	42010.69	0.04	0	43150	42250	41650	40750	40150	42700	41200	71	12350	5000	27290	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	N	000650	5000	71 억	618	N	N	N	N
106	20241014	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41700	350	2	0.85	5378500	128	37.32	41350	42700	41350	53700	28950	41350	42019.53	0.04	0	43150	42250	41650	40750	40150	42700	41200	71	12350	5000	27290	50	1	1429220	596	-12.38	3.11	12	0.01	-3368.00	13387.00	70700	20240201	-41.02	40000	20240912	4.25	70700	-41.02	20240201	40000	4.25	20240912	70700	-41.02	20240201	40000	4.25	20240912	N	000650	5000	71 억	618	N	N	N	N
107	20241014	140110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41450	100	2	0.24	4797350	114	33.24	41350	42700	41350	53700	28950	41350	42082.02	0.04	2	43150	42250	41650	40750	40150	42700	41200	71	12350	5000	27290	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	N	000650	5000	71 억	618	N	N	N	N
108	20241014	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41450	100	2	0.24	4797350	114	33.24	41350	42700	41350	53700	28950	41350	42082.02	0.04	2	43150	42250	41650	40750	40150	42700	41200	71	12350	5000	27290	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	N	000650	5000	71 억	618	N	N	N	N
109	20241014	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41450	100	2	0.24	4382850	104	30.32	41350	42700	41350	53700	28950	41350	42142.79	0.04	0	43150	42250	41650	40750	40150	42700	41200	71	12350	5000	27290	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	N	000650	5000	71 억	618	N	N	N	N
110	20241014	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41450	100	2	0.24	4341400	103	30.03	41350	42700	41350	53700	28950	41350	42149.51	0.04	0	43150	42250	41650	40750	40150	42700	41200	71	12350	5000	27290	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	N	000650	5000	71 억	618	N	N	N	N
111	20241014	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	42000	650	2	1.57	1164250	28	8.16	41350	42000	41350	53700	28950	41350	41580.36	0.04	0	43150	42250	41650	40750	40150	42700	41200	71	12350	5000	27290	50	1	1429220	600	-12.47	3.14	12	0.00	-3368.00	13387.00	70700	20240201	-40.59	40000	20240912	5.00	70700	-40.59	20240201	40000	5.00	20240912	70700	-40.59	20240201	40000	5.00	20240912	N	000650	5000	71 억	618	N	N	N	N
112	20241014	090109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41350	0	3	0.00	248100	6	1.75	41350	41350	41350	53700	28950	41350	41350.00	0.04	0	43150	42250	41650	40750	40150	42700	41200	71	12350	5000	27290	50	1	1429220	591	-12.28	3.09	12	0.00	-3368.00	13387.00	70700	20240201	-41.51	40000	20240912	3.38	70700	-41.51	20240201	40000	3.38	20240912	70700	-41.51	20240201	40000	3.38	20240912	N	000650	5000	71 억	618	N	N	N	N
113	20241011	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41350	350	2	0.85	14378450	342	80.47	41050	42550	41050	53300	28700	41000	42042.25	0.04	-6	42133	41566	41283	40716	40433	41425	40575	71	12300	5000	27060	50	1	1429220	591	-12.28	3.09	12	0.02	-3368.00	13387.00	70700	20240201	-41.51	40000	20240912	3.38	70700	-41.51	20240201	40000	3.38	20240912	70700	-41.51	20240201	40000	3.38	20240912	N	000650	5000	71 억	624	N	N	N	N
114	20241011	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	42000	1000	2	2.44	13220650	314	73.88	41050	42550	41050	53300	28700	41000	42103.98	0.04	-6	42133	41566	41283	40716	40433	41425	40575	71	12300	5000	27060	50	1	1429220	600	-12.47	3.14	12	0.02	-3368.00	13387.00	70700	20240201	-40.59	40000	20240912	5.00	70700	-40.59	20240201	40000	5.00	20240912	70700	-40.59	20240201	40000	5.00	20240912	N	000650	5000	71 억	624	N	N	N	N
115	20241011	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41300	300	2	0.73	13137350	312	73.41	41050	42550	41050	53300	28700	41000	42106.89	0.04	-6	42133	41566	41283	40716	40433	41425	40575	71	12300	5000	27060	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	N	000650	5000	71 억	624	N	N	N	N
116	20241011	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41300	300	2	0.73	13137350	312	73.41	41050	42550	41050	53300	28700	41000	42106.89	0.04	-6	42133	41566	41283	40716	40433	41425	40575	71	12300	5000	27060	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	N	000650	5000	71 억	624	N	N	N	N
117	20241011	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41300	300	2	0.73	13137350	312	73.41	41050	42550	41050	53300	28700	41000	42106.89	0.04	-6	42133	41566	41283	40716	40433	41425	40575	71	12300	5000	27060	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	N	000650	5000	71 억	624	N	N	N	N
118	20241011	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	42050	1050	2	2.56	13096050	311	73.18	41050	42550	41050	53300	28700	41000	42109.49	0.04	-6	42133	41566	41283	40716	40433	41425	40575	71	12300	5000	27060	50	1	1429220	601	-12.49	3.14	12	0.02	-3368.00	13387.00	70700	20240201	-40.52	40000	20240912	5.12	70700	-40.52	20240201	40000	5.12	20240912	70700	-40.52	20240201	40000	5.12	20240912	N	000650	5000	71 억	624	N	N	N	N
119	20241011	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41250	250	2	0.61	11732150	278	65.41	41050	42550	41050	53300	28700	41000	42201.98	0.04	-6	42133	41566	41283	40716	40433	41425	40575	71	12300	5000	27060	50	1	1429220	590	-12.25	3.08	12	0.02	-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	N	000650	5000	71 억	624	N	N	N	N
120	20241011	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	42133	41566	41283	40716	40433	41425	40575	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	N	000650	5000	71 억	624	N	N	N	N
121	20241010	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41000	0	3	0.00	17607950	425	1931.82	41800	41850	41000	53300	28700	41000	41430.47	0.04	-5	41400	41200	41050	40850	40700	41125	40775	71	12300	5000	27060	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	N	000650	5000	71 억	629	N	N	N	N
122	20241010	150110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41500	500	2	1.22	16828450	406	1845.45	41800	41850	41000	53300	28700	41000	41449.38	0.04	9	41400	41200	41050	40850	40700	41125	40775	71	12300	5000	27060	50	1	1429220	593	-12.32	3.10	12	0.03	-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	N	000650	5000	71 억	629	N	N	N	N
123	20241010	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41200	200	2	0.49	13827800	333	1513.64	41800	41850	41200	53300	28700	41000	41524.92	0.04	-1	41400	41200	41050	40850	40700	41125	40775	71	12300	5000	27060	50	1	1429220	589	-12.23	3.08	12	0.02	-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	N	000650	5000	71 억	629	N	N	N	N
124	20241010	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41200	200	2	0.49	13827800	333	1513.64	41800	41850	41200	53300	28700	41000	41524.92	0.04	-1	41400	41200	41050	40850	40700	41125	40775	71	12300	5000	27060	50	1	1429220	589	-12.23	3.08	12	0.02	-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	N	000650	5000	71 억	629	N	N	N	N
125	20241010	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41200	200	2	0.49	13827800	333	1513.64	41800	41850	41200	53300	28700	41000	41524.92	0.04	-1	41400	41200	41050	40850	40700	41125	40775	71	12300	5000	27060	50	1	1429220	589	-12.23	3.08	12	0.02	-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	N	000650	5000	71 억	629	N	N	N	N
126	20241010	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41200	200	2	0.49	13457000	324	1472.73	41800	41850	41200	53300	28700	41000	41533.95	0.04	-1	41400	41200	41050	40850	40700	41125	40775	71	12300	5000	27060	50	1	1429220	589	-12.23	3.08	12	0.02	-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	N	000650	5000	71 억	629	N	N	N	N
127	20241010	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41800	800	2	1.95	2295600	55	250.00	41800	41850	41500	53300	28700	41000	41738.18	0.04	-1	41400	41200	41050	40850	40700	41125	40775	71	12300	5000	27060	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	N	000650	5000	71 억	629	N	N	N	N
128	20241010	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	41400	41200	41050	40850	40700	41125	40775	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	N	000650	5000	71 억	629	N	N	N	N
129	20241008	160110	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41000	-400	5	-0.97	903200	22	33.33	41050	41250	40900	53800	29000	41400	41054.55	0.04	-1	41800	41600	41250	41050	40700	41700	41150	71	12400	5000	27320	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	N	000650	5000	71 억	630	N	N	N	N
130	20241008	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41200	-200	5	-0.48	493200	12	18.18	41050	41250	40900	53800	29000	41400	41100.00	0.04	0	41800	41600	41250	41050	40700	41700	41150	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	N	000650	5000	71 억	630	N	N	N	N
131	20241008	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41200	-200	5	-0.48	493200	12	18.18	41050	41250	40900	53800	29000	41400	41100.00	0.04	0	41800	41600	41250	41050	40700	41700	41150	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	N	000650	5000	71 억	630	N	N	N	N
132	20241008	130109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41200	-200	5	-0.48	493200	12	18.18	41050	41250	40900	53800	29000	41400	41100.00	0.04	0	41800	41600	41250	41050	40700	41700	41150	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	N	000650	5000	71 억	630	N	N	N	N
133	20241008	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41250	-150	5	-0.36	452000	11	16.67	41050	41250	40900	53800	29000	41400	41090.91	0.04	0	41800	41600	41250	41050	40700	41700	41150	71	12400	5000	27320	50	1	1429220	590	-12.25	3.08	12	0.00	-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	N	000650	5000	71 억	630	N	N	N	N
134	20241008	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41250	-150	5	-0.36	410750	10	15.15	41050	41250	40900	53800	29000	41400	41075.00	0.04	0	41800	41600	41250	41050	40700	41700	41150	71	12400	5000	27320	50	1	1429220	590	-12.25	3.08	12	0.00	-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	N	000650	5000	71 억	630	N	N	N	N
135	20241008	100109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41250	-150	5	-0.36	369500	9	13.64	41050	41250	40900	53800	29000	41400	41055.56	0.04	0	41800	41600	41250	41050	40700	41700	41150	71	12400	5000	27320	50	1	1429220	590	-12.25	3.08	12	0.00	-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	N	000650	5000	71 억	630	N	N	N	N
136	20241008	090109	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	41800	41600	41250	41050	40700	41700	41150	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	N	000650	5000	71 억	630	N	N	N	N
137	20241007	160109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41400	500	2	1.22	2706700	66	8.73	40900	41450	40900	53100	28650	40900	41010.61	0.04	1	42300	41600	41150	40450	40000	41950	40800	71	12200	5000	26990	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	N	000650	5000	71 억	629	N	N	N	N
138	20241007	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41350	450	2	1.10	2418600	59	7.80	40900	41450	40900	53100	28650	40900	40993.22	0.04	1	42300	41600	41150	40450	40000	41950	40800	71	12200	5000	26990	50	1	1429220	591	-12.28	3.09	12	0.00	-3368.00	13387.00	70700	20240201	-41.51	40000	20240912	3.38	70700	-41.51	20240201	40000	3.38	20240912	70700	-41.51	20240201	40000	3.38	20240912	N	000650	5000	71 억	629	N	N	N	N
139	20241007	140109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40950	50	2	0.12	1269500	31	4.10	40900	41450	40900	53100	28650	40900	40951.61	0.04	1	42300	41600	41150	40450	40000	41950	40800	71	12200	5000	26990	50	1	1429220	585	-12.16	3.06	12	0.00	-3368.00	13387.00	70700	20240201	-42.08	40000	20240912	2.38	70700	-42.08	20240201	40000	2.38	20240912	70700	-42.08	20240201	40000	2.38	20240912	N	000650	5000	71 억	629	N	N	N	N
140	20241007	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40950	50	2	0.12	1269500	31	4.10	40900	41450	40900	53100	28650	40900	40951.61	0.04	1	42300	41600	41150	40450	40000	41950	40800	71	12200	5000	26990	50	1	1429220	585	-12.16	3.06	12	0.00	-3368.00	13387.00	70700	20240201	-42.08	40000	20240912	2.38	70700	-42.08	20240201	40000	2.38	20240912	70700	-42.08	20240201	40000	2.38	20240912	N	000650	5000	71 억	629	N	N	N	N
141	20241007	120109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40950	50	2	0.12	1269500	31	4.10	40900	41450	40900	53100	28650	40900	40951.61	0.04	1	42300	41600	41150	40450	40000	41950	40800	71	12200	5000	26990	50	1	1429220	585	-12.16	3.06	12	0.00	-3368.00	13387.00	70700	20240201	-42.08	40000	20240912	2.38	70700	-42.08	20240201	40000	2.38	20240912	70700	-42.08	20240201	40000	2.38	20240912	N	000650	5000	71 억	629	N	N	N	N
142	20241007	110109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41400	500	2	1.22	859950	21	2.78	40900	41450	40900	53100	28650	40900	40950.00	0.04	1	42300	41600	41150	40450	40000	41950	40800	71	12200	5000	26990	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	N	000650	5000	71 억	629	N	N	N	N
143	20241007	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41400	500	2	1.22	859950	21	2.78	40900	41450	40900	53100	28650	40900	40950.00	0.04	1	42300	41600	41150	40450	40000	41950	40800	71	12200	5000	26990	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	N	000650	5000	71 억	629	N	N	N	N
144	20241007	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40900	0	3	0.00	0	0	0.00	0	0	0	53100	28650	40900	0.00	0.04	0	42300	41600	41150	40450	40000	41950	40800	71	12200	5000	26990	50	1	1429220	585	-12.14	3.06	12	0.00	-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	N	000650	5000	71 억	629	N	N	N	N
145	20241004	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40900	-150	5	-0.37	31270450	756	62.22	40800	41850	40700	53300	28750	41050	41363.03	0.04	10	42916	41982	41466	40532	40016	41725	40275	71	12250	5000	27090	50	1	1429220	585	-12.14	3.06	12	0.05	-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	N	000650	5000	71 억	619	N	N	N	N
146	20241004	150108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41150	100	2	0.24	24228650	584	48.07	40800	41850	40700	53300	28750	41050	41487.41	0.04	16	42916	41982	41466	40532	40016	41725	40275	71	12250	5000	27090	50	1	1429220	588	-12.22	3.07	12	0.04	-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	N	000650	5000	71 억	619	N	N	N	N
147	20241004	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41000	-50	5	-0.12	23940700	577	47.49	40800	41850	40700	53300	28750	41050	41491.68	0.04	16	42916	41982	41466	40532	40016	41725	40275	71	12250	5000	27090	50	1	1429220	586	-12.17	3.06	12	0.04	-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	N	000650	5000	71 억	619	N	N	N	N
148	20241004	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41100	50	2	0.12	19593300	471	38.77	40800	41850	40700	53300	28750	41050	41599.36	0.04	10	42916	41982	41466	40532	40016	41725	40275	71	12250	5000	27090	50	1	1429220	587	-12.20	3.07	12	0.03	-3368.00	13387.00	70700	20240201	-41.87	40000	20240912	2.75	70700	-41.87	20240201	40000	2.75	20240912	70700	-41.87	20240201	40000	2.75	20240912	N	000650	5000	71 억	619	N	N	N	N
149	20241004	120108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	40950	-100	5	-0.24	18237000	438	36.05	40800	41850	40700	53300	28750	41050	41636.99	0.04	1	42916	41982	41466	40532	40016	41725	40275	71	12250	5000	27090	50	1	1429220	585	-12.16	3.06	12	0.03	-3368.00	13387.00	70700	20240201	-42.08	40000	20240912	2.38	70700	-42.08	20240201	40000	2.38	20240912	70700	-42.08	20240201	40000	2.38	20240912	N	000650	5000	71 억	619	N	N	N	N
150	20241004	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41850	800	2	1.95	17786050	427	35.14	40800	41850	40700	53300	28750	41050	41653.51	0.04	1	42916	41982	41466	40532	40016	41725	40275	71	12250	5000	27090	50	1	1429220	598	-12.43	3.13	12	0.03	-3368.00	13387.00	70700	20240201	-40.81	40000	20240912	4.62	70700	-40.81	20240201	40000	4.62	20240912	70700	-40.81	20240201	40000	4.62	20240912	N	000650	5000	71 억	619	N	N	N	N
151	20241004	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41850	800	2	1.95	11343750	273	22.47	40800	41850	40700	53300	28750	41050	41552.20	0.04	1	42916	41982	41466	40532	40016	41725	40275	71	12250	5000	27090	50	1	1429220	598	-12.43	3.13	12	0.02	-3368.00	13387.00	70700	20240201	-40.81	40000	20240912	4.62	70700	-40.81	20240201	40000	4.62	20240912	70700	-40.81	20240201	40000	4.62	20240912	N	000650	5000	71 억	619	N	N	N	N
152	20241004	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41050	0	3	0.00	0	0	0.00	0	0	0	53300	28750	41050	0.00	0.04	0	42916	41982	41466	40532	40016	41725	40275	71	12250	5000	27090	50	1	1429220	587	-12.19	3.07	12	0.00	-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	N	000650	5000	71 억	619	N	N	N	N
153	20241002	160108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41050	-1350	5	-3.18	50149250	1215	73.06	42050	42400	40950	55100	29700	42400	41275.10	0.04	2	43833	43116	42083	41366	40333	43475	41725	71	12700	5000	27980	50	1	1429220	587	-12.19	3.07	12	0.09	-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	N	000650	5000	71 억	619	N	N	N	N
154	20241002	150109	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41100	-1300	5	-3.07	46908850	1136	68.31	42050	42400	41100	55100	29700	42400	41293.00	0.04	7	43833	43116	42083	41366	40333	43475	41725	71	12700	5000	27980	50	1	1429220	587	-12.20	3.07	12	0.08	-3368.00	13387.00	70700	20240201	-41.87	40000	20240912	2.75	70700	-41.87	20240201	40000	2.75	20240912	70700	-41.87	20240201	40000	2.75	20240912	N	000650	5000	71 억	619	N	N	N	N
155	20241002	140108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41150	-1250	5	-2.95	40363550	977	58.75	42050	42400	41100	55100	29700	42400	41313.77	0.04	7	43833	43116	42083	41366	40333	43475	41725	71	12700	5000	27980	50	1	1429220	588	-12.22	3.07	12	0.07	-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	N	000650	5000	71 억	619	N	N	N	N
156	20241002	130108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41150	-1250	5	-2.95	28253400	684	41.13	42050	42400	41100	55100	29700	42400	41306.14	0.04	8	43833	43116	42083	41366	40333	43475	41725	71	12700	5000	27980	50	1	1429220	588	-12.22	3.07	12	0.05	-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	N	000650	5000	71 억	619	N	N	N	N
157	20241002	120108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41150	-1250	5	-2.95	22201950	537	32.29	42050	42400	41100	55100	29700	42400	41344.41	0.04	1	43833	43116	42083	41366	40333	43475	41725	71	12700	5000	27980	50	1	1429220	588	-12.22	3.07	12	0.04	-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	N	000650	5000	71 억	619	N	N	N	N
158	20241002	110108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41150	-1250	5	-2.95	14646000	354	21.29	42050	42400	41150	55100	29700	42400	41372.88	0.04	3	43833	43116	42083	41366	40333	43475	41725	71	12700	5000	27980	50	1	1429220	588	-12.22	3.07	12	0.02	-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	N	000650	5000	71 억	619	N	N	N	N
159	20241002	100108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	41400	-1000	5	-2.36	8914550	215	12.93	42050	42400	41150	55100	29700	42400	41463.02	0.04	3	43833	43116	42083	41366	40333	43475	41725	71	12700	5000	27980	50	1	1429220	592	-12.29	3.09	12	0.02	-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	N	000650	5000	71 억	619	N	N	N	N
160	20241002	090108	57	100.00	KOSPI		운수.창고	N	N	N	N	N	42400	0	3	0.00	421250	10	0.60	42050	42400	42050	55100	29700	42400	42125.00	0.04	0	43833	43116	42083	41366	40333	43475	41725	71	12700	5000	27980	50	1	1429220	606	-12.59	3.17	12	0.00	-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	N	000650	5000	71 억	619	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History