KissMeData/002320/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19400	-110	5	-0.56	186022070	9582	62.96	19510	19590	19340	25350	13660	19510	19413.70	5.45	142	19716	19612	19506	19402	19296	19665	19455	747	5840	5000	14430	10	1	14947628	2900	11.10	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	19670	-1.37	20250108	18950	2.37	20250102	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	814152	N	N	0	N	N
3	20250124	150132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19400	-110	5	-0.56	159579590	8219	54.01	19510	19590	19340	25350	13660	19510	19415.94	5.45	299	19716	19612	19506	19402	19296	19665	19455	747	5840	5000	14430	10	1	14947628	2900	11.10	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	19670	-1.37	20250108	18950	2.37	20250102	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	814152	N	N	0	N	N
4	20250124	140133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19400	-110	5	-0.56	131852340	6790	44.62	19510	19590	19340	25350	13660	19510	19418.61	5.45	166	19716	19612	19506	19402	19296	19665	19455	747	5840	5000	14430	10	1	14947628	2900	11.10	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	19670	-1.37	20250108	18950	2.37	20250102	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	814152	N	N	0	N	N
5	20250124	130132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19390	-120	5	-0.62	124637610	6418	42.17	19510	19590	19340	25350	13660	19510	19420.01	5.45	159	19716	19612	19506	19402	19296	19665	19455	747	5840	5000	14430	10	1	14947628	2898	11.09	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.97	17000	20240805	14.06	19670	-1.42	20250108	18950	2.32	20250102	27300	-28.97	20240130	17000	14.06	20240805	0.75	N	002320	5000	747 억	814152	N	N	0	N	N
6	20250124	120132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19400	-110	5	-0.56	110844840	5707	37.50	19510	19590	19340	25350	13660	19510	19422.61	5.45	277	19716	19612	19506	19402	19296	19665	19455	747	5840	5000	14430	10	1	14947628	2900	11.10	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	19670	-1.37	20250108	18950	2.37	20250102	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	814152	N	N	0	N	N
7	20250124	110132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19420	-90	5	-0.46	56035850	2885	18.96	19510	19590	19340	25350	13660	19510	19423.17	5.45	578	19716	19612	19506	19402	19296	19665	19455	747	5840	5000	14430	10	1	14947628	2903	11.11	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	19670	-1.27	20250108	18950	2.48	20250102	27300	-28.86	20240130	17000	14.24	20240805	0.75	N	002320	5000	747 억	814152	N	N	0	N	N
8	20250124	100132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19430	-80	5	-0.41	33894860	1745	11.47	19510	19590	19340	25350	13660	19510	19423.99	5.45	733	19716	19612	19506	19402	19296	19665	19455	747	5840	5000	14430	10	1	14947628	2904	11.12	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.83	17000	20240805	14.29	19670	-1.22	20250108	18950	2.53	20250102	27300	-28.83	20240130	17000	14.29	20240805	0.75	N	002320	5000	747 억	814152	N	N	0	N	N
9	20250124	090133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19340	-170	5	-0.87	251930	13	0.09	19510	19510	19340	25350	13660	19510	19379.23	5.45	10	19716	19612	19506	19402	19296	19665	19455	747	5840	5000	14430	10	1	14947628	2891	11.06	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	19670	-1.68	20250108	18950	2.06	20250102	27300	-29.16	20240130	17000	13.76	20240805	0.75	N	002320	5000	747 억	814152	N	N	0	N	N
10	20250123	160133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	-30	5	-0.15	296368190	15218	101.05	19410	19610	19400	25400	13680	19540	19474.84	5.45	-442	19706	19622	19496	19412	19286	19665	19455	747	5860	5000	14450	10	1	14947628	2916	11.16	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.53	17000	20240805	14.76	19670	-0.81	20250108	18950	2.96	20250102	27300	-28.53	20240130	17000	14.76	20240805	0.75	N	002320	5000	747 억	814548	N	N	0	N	N
11	20250123	150131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-40	5	-0.20	294046740	15099	100.26	19410	19610	19400	25400	13680	19540	19474.58	5.45	-524	19706	19622	19496	19412	19286	19665	19455	747	5860	5000	14450	10	1	14947628	2915	11.16	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	19670	-0.86	20250108	18950	2.90	20250102	27300	-28.57	20240130	17000	14.71	20240805	0.75	N	002320	5000	747 억	814548	N	N	0	N	N
12	20250123	140132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19460	-80	5	-0.41	239981830	12326	81.85	19410	19610	19400	25400	13680	19540	19469.56	5.45	-1327	19706	19622	19496	19412	19286	19665	19455	747	5860	5000	14450	10	1	14947628	2909	11.13	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.72	17000	20240805	14.47	19670	-1.07	20250108	18950	2.69	20250102	27300	-28.72	20240130	17000	14.47	20240805	0.75	N	002320	5000	747 억	814548	N	N	0	N	N
13	20250123	130132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	10	2	0.05	216699370	11130	73.90	19410	19610	19400	25400	13680	19540	19469.84	5.45	-1823	19706	19622	19496	19412	19286	19665	19455	747	5860	5000	14450	10	1	14947628	2922	11.18	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	19670	-0.61	20250108	18950	3.17	20250102	27300	-28.39	20240130	17000	15.00	20240805	0.75	N	002320	5000	747 억	814548	N	N	0	N	N
14	20250123	120132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	-20	5	-0.10	203261800	10441	69.33	19410	19610	19400	25400	13680	19540	19467.66	5.45	-1864	19706	19622	19496	19412	19286	19665	19455	747	5860	5000	14450	10	1	14947628	2918	11.17	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.50	17000	20240805	14.82	19670	-0.76	20250108	18950	3.01	20250102	27300	-28.50	20240130	17000	14.82	20240805	0.75	N	002320	5000	747 억	814548	N	N	0	N	N
15	20250123	110132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19480	-60	5	-0.31	140559980	7233	48.03	19410	19520	19400	25400	13680	19540	19433.15	5.45	124	19706	19622	19496	19412	19286	19665	19455	747	5860	5000	14450	10	1	14947628	2912	11.14	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.64	17000	20240805	14.59	19670	-0.97	20250108	18950	2.80	20250102	27300	-28.64	20240130	17000	14.59	20240805	0.75	N	002320	5000	747 억	814548	N	N	0	N	N
16	20250123	100132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	-90	5	-0.46	96500210	4964	32.96	19410	19520	19410	25400	13680	19540	19440.01	5.45	25	19706	19622	19496	19412	19286	19665	19455	747	5860	5000	14450	10	1	14947628	2907	11.13	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	19670	-1.12	20250108	18950	2.64	20250102	27300	-28.75	20240130	17000	14.41	20240805	0.75	N	002320	5000	747 억	814548	N	N	0	N	N
17	20250123	090132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19410	-130	5	-0.67	1572210	81	0.54	19410	19410	19410	25400	13680	19540	19410.00	5.45	-12	19706	19622	19496	19412	19286	19665	19455	747	5860	5000	14450	10	1	14947628	2901	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	19670	-1.32	20250108	18950	2.43	20250102	27300	-28.90	20240130	17000	14.18	20240805	0.75	N	002320	5000	747 억	814548	N	N	0	N	N
18	20250122	160132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19540	180	2	0.93	287357560	14766	182.25	19370	19580	19370	25150	13560	19360	19460.68	5.41	5477	19546	19452	19406	19312	19266	19430	19290	747	5790	5000	14320	10	1	14947628	2921	11.18	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.42	17000	20240805	14.94	19670	-0.66	20250108	18950	3.11	20250102	27300	-28.42	20240130	17000	14.94	20240805	0.75	N	002320	5000	747 억	809110	N	N	3	N	N
19	20250122	150131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	190	2	0.98	267819820	13766	169.91	19370	19580	19370	25150	13560	19360	19455.17	5.41	5379	19546	19452	19406	19312	19266	19430	19290	747	5790	5000	14320	10	1	14947628	2922	11.18	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	19670	-0.61	20250108	18950	3.17	20250102	27300	-28.39	20240130	17000	15.00	20240805	0.75	N	002320	5000	747 억	809110	N	N	3	N	N
20	20250122	140131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	170	2	0.88	233852390	12025	148.42	19370	19580	19370	25150	13560	19360	19447.18	5.41	4307	19546	19452	19406	19312	19266	19430	19290	747	5790	5000	14320	10	1	14947628	2919	11.17	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	19670	-0.71	20250108	18950	3.06	20250102	27300	-28.46	20240130	17000	14.88	20240805	0.75	N	002320	5000	747 억	809110	N	N	3	N	N
21	20250122	130132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19420	60	2	0.31	147451660	7593	93.72	19370	19500	19370	25150	13560	19360	19419.42	5.41	1378	19546	19452	19406	19312	19266	19430	19290	747	5790	5000	14320	10	1	14947628	2903	11.11	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	19670	-1.27	20250108	18950	2.48	20250102	27300	-28.86	20240130	17000	14.24	20240805	0.75	N	002320	5000	747 억	809110	N	N	3	N	N
22	20250122	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19420	60	2	0.31	139020960	7159	88.36	19370	19500	19370	25150	13560	19360	19419.05	5.41	1244	19546	19452	19406	19312	19266	19430	19290	747	5790	5000	14320	10	1	14947628	2903	11.11	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	19670	-1.27	20250108	18950	2.48	20250102	27300	-28.86	20240130	17000	14.24	20240805	0.75	N	002320	5000	747 억	809110	N	N	3	N	N
23	20250122	110131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19440	80	2	0.41	124753720	6425	79.30	19370	19500	19370	25150	13560	19360	19416.92	5.41	694	19546	19452	19406	19312	19266	19430	19290	747	5790	5000	14320	10	1	14947628	2906	11.12	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.79	17000	20240805	14.35	19670	-1.17	20250108	18950	2.59	20250102	27300	-28.79	20240130	17000	14.35	20240805	0.75	N	002320	5000	747 억	809110	N	N	3	N	N
24	20250122	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19400	40	2	0.21	72120900	3713	45.83	19370	19500	19370	25150	13560	19360	19423.89	5.41	431	19546	19452	19406	19312	19266	19430	19290	747	5790	5000	14320	10	1	14947628	2900	11.10	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	19670	-1.37	20250108	18950	2.37	20250102	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	809110	N	N	3	N	N
25	20250122	090132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19400	40	2	0.21	4420860	228	2.81	19370	19400	19370	25150	13560	19360	19389.74	5.41	-11	19546	19452	19406	19312	19266	19430	19290	747	5790	5000	14320	10	1	14947628	2900	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	19670	-1.37	20250108	18950	2.37	20250102	27300	-28.94	20240130	17000	14.12	20240805	0.75	N	002320	5000	747 억	809110	N	N	3	N	N
26	20250121	160131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19360	-60	5	-0.31	157196590	8102	91.92	19430	19500	19360	25200	13600	19420	19402.20	5.41	-239	19740	19580	19440	19280	19140	19660	19360	747	5780	5000	14370	10	1	14947628	2894	11.08	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	19670	-1.58	20250108	18950	2.16	20250102	27300	-29.08	20240130	17000	13.88	20240805	0.74	N	002320	5000	747 억	809359	N	N	3	N	N
27	20250121	150132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19410	-10	5	-0.05	98585900	5075	57.58	19430	19500	19390	25200	13600	19420	19425.79	5.41	-77	19740	19580	19440	19280	19140	19660	19360	747	5780	5000	14370	10	1	14947628	2901	11.10	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	19670	-1.32	20250108	18950	2.43	20250102	27300	-28.90	20240130	17000	14.18	20240805	0.74	N	002320	5000	747 억	809359	N	N	7	N	N
28	20250121	140132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19430	10	2	0.05	85456270	4398	49.90	19430	19500	19400	25200	13600	19420	19430.71	5.41	-92	19740	19580	19440	19280	19140	19660	19360	747	5780	5000	14370	10	1	14947628	2904	11.12	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.83	17000	20240805	14.29	19670	-1.22	20250108	18950	2.53	20250102	27300	-28.83	20240130	17000	14.29	20240805	0.74	N	002320	5000	747 억	809359	N	N	7	N	N
29	20250121	130131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	30	2	0.15	73230580	3768	42.75	19430	19500	19400	25200	13600	19420	19434.87	5.41	-98	19740	19580	19440	19280	19140	19660	19360	747	5780	5000	14370	10	1	14947628	2907	11.13	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	19670	-1.12	20250108	18950	2.64	20250102	27300	-28.75	20240130	17000	14.41	20240805	0.74	N	002320	5000	747 억	809359	N	N	7	N	N
30	20250121	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	30	2	0.15	65843660	3388	38.44	19430	19500	19400	25200	13600	19420	19434.37	5.41	-111	19740	19580	19440	19280	19140	19660	19360	747	5780	5000	14370	10	1	14947628	2907	11.13	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	19670	-1.12	20250108	18950	2.64	20250102	27300	-28.75	20240130	17000	14.41	20240805	0.74	N	002320	5000	747 억	809359	N	N	7	N	N
31	20250121	110129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19460	40	2	0.21	57694840	2969	33.69	19430	19500	19400	25200	13600	19420	19432.41	5.41	-118	19740	19580	19440	19280	19140	19660	19360	747	5780	5000	14370	10	1	14947628	2909	11.13	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.72	17000	20240805	14.47	19670	-1.07	20250108	18950	2.69	20250102	27300	-28.72	20240130	17000	14.47	20240805	0.74	N	002320	5000	747 억	809359	N	N	7	N	N
32	20250121	100128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19440	20	2	0.10	24899460	1280	14.52	19430	19500	19430	25200	13600	19420	19452.70	5.41	-227	19740	19580	19440	19280	19140	19660	19360	747	5780	5000	14370	10	1	14947628	2906	11.12	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.79	17000	20240805	14.35	19670	-1.17	20250108	18950	2.59	20250102	27300	-28.79	20240130	17000	14.35	20240805	0.74	N	002320	5000	747 억	809359	N	N	7	N	N
33	20250121	090132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19430	10	2	0.05	19430	1	0.01	19430	19430	19430	25200	13600	19420	19430.00	5.41	0	19740	19580	19440	19280	19140	19660	19360	747	5780	5000	14370	10	1	14947628	2904	11.12	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.83	17000	20240805	14.29	19670	-1.22	20250108	18950	2.53	20250102	27300	-28.83	20240130	17000	14.29	20240805	0.74	N	002320	5000	747 억	809359	N	N	7	N	N
34	20250120	160131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19420	70	2	0.36	171624650	8812	77.89	19300	19600	19300	25150	13550	19350	19476.24	5.40	2240	19483	19416	19313	19246	19143	19450	19280	747	5800	5000	14310	10	1	14947628	2903	11.11	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	19670	-1.27	20250108	18950	2.48	20250102	27300	-28.86	20240130	17000	14.24	20240805	0.74	N	002320	5000	747 억	807450	N	N	7	N	N
35	20250120	150132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19460	110	2	0.57	165829580	8514	75.26	19300	19600	19300	25150	13550	19350	19477.28	5.40	2225	19483	19416	19313	19246	19143	19450	19280	747	5800	5000	14310	10	1	14947628	2909	11.13	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.72	17000	20240805	14.47	19670	-1.07	20250108	18950	2.69	20250102	27300	-28.72	20240130	17000	14.47	20240805	0.74	N	002320	5000	747 억	807450	N	N	3	N	N
36	20250120	140131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	170	2	0.88	150339990	7718	68.22	19300	19600	19300	25150	13550	19350	19479.14	5.40	2131	19483	19416	19313	19246	19143	19450	19280	747	5800	5000	14310	10	1	14947628	2918	11.17	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.50	17000	20240805	14.82	19670	-0.76	20250108	18950	3.01	20250102	27300	-28.50	20240130	17000	14.82	20240805	0.74	N	002320	5000	747 억	807450	N	N	3	N	N
37	20250120	130130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	170	2	0.88	147196100	7557	66.80	19300	19600	19300	25150	13550	19350	19478.11	5.40	2055	19483	19416	19313	19246	19143	19450	19280	747	5800	5000	14310	10	1	14947628	2918	11.17	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.50	17000	20240805	14.82	19670	-0.76	20250108	18950	3.01	20250102	27300	-28.50	20240130	17000	14.82	20240805	0.74	N	002320	5000	747 억	807450	N	N	3	N	N
38	20250120	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	180	2	0.93	143451500	7365	65.10	19300	19600	19300	25150	13550	19350	19477.46	5.40	1964	19483	19416	19313	19246	19143	19450	19280	747	5800	5000	14310	10	1	14947628	2919	11.17	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	19670	-0.71	20250108	18950	3.06	20250102	27300	-28.46	20240130	17000	14.88	20240805	0.74	N	002320	5000	747 억	807450	N	N	3	N	N
39	20250120	110131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	200	2	1.03	135946640	6981	61.71	19300	19600	19300	25150	13550	19350	19473.81	5.40	1879	19483	19416	19313	19246	19143	19450	19280	747	5800	5000	14310	10	1	14947628	2922	11.18	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	19670	-0.61	20250108	18950	3.17	20250102	27300	-28.39	20240130	17000	15.00	20240805	0.74	N	002320	5000	747 억	807450	N	N	3	N	N
40	20250120	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19570	220	2	1.14	125081560	6425	56.79	19300	19600	19300	25150	13550	19350	19467.95	5.40	1707	19483	19416	19313	19246	19143	19450	19280	747	5800	5000	14310	10	1	14947628	2925	11.20	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.32	17000	20240805	15.12	19670	-0.51	20250108	18950	3.27	20250102	27300	-28.32	20240130	17000	15.12	20240805	0.74	N	002320	5000	747 억	807450	N	N	3	N	N
41	20250120	090131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19400	50	2	0.26	7721450	399	3.53	19300	19440	19300	25150	13550	19350	19352.01	5.40	-113	19483	19416	19313	19246	19143	19450	19280	747	5800	5000	14310	10	1	14947628	2900	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	19670	-1.37	20250108	18950	2.37	20250102	27300	-28.94	20240130	17000	14.12	20240805	0.74	N	002320	5000	747 억	807450	N	N	3	N	N
42	20250117	160131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19350	50	2	0.26	218642740	11310	144.08	19300	19380	19210	25050	13510	19300	19331.81	5.39	2580	19440	19370	19310	19240	19180	19405	19275	747	5750	5000	14280	10	1	14947628	2892	11.07	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	19670	-1.63	20250108	18950	2.11	20250102	27300	-29.12	20240130	17000	13.82	20240805	0.74	N	002320	5000	747 억	804991	N	N	3	N	N
43	20250117	150131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19380	80	2	0.41	212463640	10991	140.01	19300	19380	19210	25050	13510	19300	19330.69	5.39	2411	19440	19370	19310	19240	19180	19405	19275	747	5750	5000	14280	10	1	14947628	2897	11.09	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.01	17000	20240805	14.00	19670	-1.47	20250108	18950	2.27	20250102	27300	-29.01	20240130	17000	14.00	20240805	0.74	N	002320	5000	747 억	804991	N	N	6	N	N
44	20250117	140131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19310	10	2	0.05	100345440	5195	66.18	19300	19380	19210	25050	13510	19300	19315.77	5.39	1489	19440	19370	19310	19240	19180	19405	19275	747	5750	5000	14280	10	1	14947628	2886	11.05	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	19670	-1.83	20250108	18950	1.90	20250102	27300	-29.27	20240130	17000	13.59	20240805	0.74	N	002320	5000	747 억	804991	N	N	6	N	N
45	20250117	130131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19310	10	2	0.05	79290480	4105	52.29	19300	19380	19210	25050	13510	19300	19315.59	5.39	1534	19440	19370	19310	19240	19180	19405	19275	747	5750	5000	14280	10	1	14947628	2886	11.05	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	19670	-1.83	20250108	18950	1.90	20250102	27300	-29.27	20240130	17000	13.59	20240805	0.74	N	002320	5000	747 억	804991	N	N	6	N	N
46	20250117	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19330	30	2	0.16	70618930	3656	46.57	19300	19380	19210	25050	13510	19300	19315.90	5.39	1445	19440	19370	19310	19240	19180	19405	19275	747	5750	5000	14280	10	1	14947628	2889	11.06	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.19	17000	20240805	13.71	19670	-1.73	20250108	18950	2.01	20250102	27300	-29.19	20240130	17000	13.71	20240805	0.74	N	002320	5000	747 억	804991	N	N	6	N	N
47	20250117	110130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19330	30	2	0.16	54513320	2823	35.96	19300	19350	19210	25050	13510	19300	19310.42	5.39	822	19440	19370	19310	19240	19180	19405	19275	747	5750	5000	14280	10	1	14947628	2889	11.06	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.19	17000	20240805	13.71	19670	-1.73	20250108	18950	2.01	20250102	27300	-29.19	20240130	17000	13.71	20240805	0.74	N	002320	5000	747 억	804991	N	N	6	N	N
48	20250117	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19320	20	2	0.10	36552040	1893	24.11	19300	19350	19210	25050	13510	19300	19309.05	5.39	216	19440	19370	19310	19240	19180	19405	19275	747	5750	5000	14280	10	1	14947628	2888	11.05	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.23	17000	20240805	13.65	19670	-1.78	20250108	18950	1.95	20250102	27300	-29.23	20240130	17000	13.65	20240805	0.74	N	002320	5000	747 억	804991	N	N	6	N	N
49	20250117	090131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	0	3	0.00	4709200	244	3.11	19300	19300	19300	25050	13510	19300	19300.00	5.39	-32	19440	19370	19310	19240	19180	19405	19275	747	5750	5000	14280	10	1	14947628	2885	11.04	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	27300	-29.30	20240130	17000	13.53	20240805	0.74	N	002320	5000	747 억	804991	N	N	6	N	N
50	20250116	160130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	-10	5	-0.05	151220180	7838	125.29	19270	19380	19250	25100	13520	19310	19293.10	5.40	-2652	19643	19476	19393	19226	19143	19435	19185	747	5790	5000	14280	10	1	14947628	2885	11.04	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	27300	-29.30	20240130	17000	13.53	20240805	0.74	N	002320	5000	747 억	807686	N	N	6	N	N
51	20250116	150127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19270	-40	5	-0.21	132840640	6885	110.05	19270	19380	19250	25100	13520	19310	19294.21	5.40	-2251	19643	19476	19393	19226	19143	19435	19185	747	5790	5000	14280	10	1	14947628	2880	11.02	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	19670	-2.03	20250108	18950	1.69	20250102	27300	-29.41	20240130	17000	13.35	20240805	0.74	N	002320	5000	747 억	807686	N	N	1	N	N
52	20250116	140131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19260	-50	5	-0.26	120666950	6253	99.95	19270	19380	19260	25100	13520	19310	19297.45	5.40	-2181	19643	19476	19393	19226	19143	19435	19185	747	5790	5000	14280	10	1	14947628	2879	11.02	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.45	17000	20240805	13.29	19670	-2.08	20250108	18950	1.64	20250102	27300	-29.45	20240130	17000	13.29	20240805	0.74	N	002320	5000	747 억	807686	N	N	1	N	N
53	20250116	130131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19270	-40	5	-0.21	101334360	5250	83.92	19270	19380	19260	25100	13520	19310	19301.78	5.40	-1980	19643	19476	19393	19226	19143	19435	19185	747	5790	5000	14280	10	1	14947628	2880	11.02	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	19670	-2.03	20250108	18950	1.69	20250102	27300	-29.41	20240130	17000	13.35	20240805	0.74	N	002320	5000	747 억	807686	N	N	1	N	N
54	20250116	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19270	-40	5	-0.21	89116110	4616	73.79	19270	19380	19270	25100	13520	19310	19305.92	5.40	-1907	19643	19476	19393	19226	19143	19435	19185	747	5790	5000	14280	10	1	14947628	2880	11.02	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.41	17000	20240805	13.35	19670	-2.03	20250108	18950	1.69	20250102	27300	-29.41	20240130	17000	13.35	20240805	0.74	N	002320	5000	747 억	807686	N	N	1	N	N
55	20250116	110131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	-10	5	-0.05	71246220	3689	58.97	19270	19380	19270	25100	13520	19310	19313.15	5.40	-1927	19643	19476	19393	19226	19143	19435	19185	747	5790	5000	14280	10	1	14947628	2885	11.04	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	27300	-29.30	20240130	17000	13.53	20240805	0.74	N	002320	5000	747 억	807686	N	N	1	N	N
56	20250116	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19340	30	2	0.16	35002640	1811	28.95	19270	19380	19270	25100	13520	19310	19327.80	5.40	-1067	19643	19476	19393	19226	19143	19435	19185	747	5790	5000	14280	10	1	14947628	2891	11.06	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	19670	-1.68	20250108	18950	2.06	20250102	27300	-29.16	20240130	17000	13.76	20240805	0.74	N	002320	5000	747 억	807686	N	N	1	N	N
57	20250116	090131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19310	0	3	0.00	173670	9	0.14	19270	19310	19270	25100	13520	19310	19296.67	5.40	0	19643	19476	19393	19226	19143	19435	19185	747	5790	5000	14280	10	1	14947628	2886	11.05	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	19670	-1.83	20250108	18950	1.90	20250102	27300	-29.27	20240130	17000	13.59	20240805	0.74	N	002320	5000	747 억	807686	N	N	1	N	N
58	20250115	160130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19310	-30	5	-0.16	121006110	6253	56.48	19340	19560	19310	25100	13540	19340	19351.69	5.41	-890	19606	19472	19406	19272	19206	19440	19240	747	5760	5000	14310	10	1	14947628	2886	11.05	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	19670	-1.83	20250108	18950	1.90	20250102	27300	-29.27	20240130	17000	13.59	20240805	0.75	N	002320	5000	747 억	808577	N	N	1	N	N
59	20250115	150131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19330	-10	5	-0.05	114400200	5911	53.39	19340	19560	19330	25100	13540	19340	19353.78	5.41	-664	19606	19472	19406	19272	19206	19440	19240	747	5760	5000	14310	10	1	14947628	2889	11.06	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.19	17000	20240805	13.71	19670	-1.73	20250108	18950	2.01	20250102	27300	-29.19	20240130	17000	13.71	20240805	0.75	N	002320	5000	747 억	808577	N	N	1	N	N
60	20250115	140132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19340	0	3	0.00	98097400	5068	45.78	19340	19560	19330	25100	13540	19340	19356.24	5.41	-374	19606	19472	19406	19272	19206	19440	19240	747	5760	5000	14310	10	1	14947628	2891	11.06	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	19670	-1.68	20250108	18950	2.06	20250102	27300	-29.16	20240130	17000	13.76	20240805	0.75	N	002320	5000	747 억	808577	N	N	1	N	N
61	20250115	130131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19350	10	2	0.05	84423570	4361	39.39	19340	19560	19330	25100	13540	19340	19358.76	5.41	210	19606	19472	19406	19272	19206	19440	19240	747	5760	5000	14310	10	1	14947628	2892	11.07	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	19670	-1.63	20250108	18950	2.11	20250102	27300	-29.12	20240130	17000	13.82	20240805	0.75	N	002320	5000	747 억	808577	N	N	1	N	N
62	20250115	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19340	0	3	0.00	78137920	4036	36.46	19340	19560	19340	25100	13540	19340	19360.24	5.41	318	19606	19472	19406	19272	19206	19440	19240	747	5760	5000	14310	10	1	14947628	2891	11.06	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	19670	-1.68	20250108	18950	2.06	20250102	27300	-29.16	20240130	17000	13.76	20240805	0.75	N	002320	5000	747 억	808577	N	N	1	N	N
63	20250115	110131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19360	20	2	0.10	61399470	3171	28.64	19340	19560	19340	25100	13540	19340	19362.81	5.41	776	19606	19472	19406	19272	19206	19440	19240	747	5760	5000	14310	10	1	14947628	2894	11.08	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	19670	-1.58	20250108	18950	2.16	20250102	27300	-29.08	20240130	17000	13.88	20240805	0.75	N	002320	5000	747 억	808577	N	N	1	N	N
64	20250115	100130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19370	30	2	0.16	12438430	642	5.80	19340	19560	19340	25100	13540	19340	19374.50	5.41	231	19606	19472	19406	19272	19206	19440	19240	747	5760	5000	14310	10	1	14947628	2895	11.08	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.05	17000	20240805	13.94	19670	-1.53	20250108	18950	2.22	20250102	27300	-29.05	20240130	17000	13.94	20240805	0.75	N	002320	5000	747 억	808577	N	N	1	N	N
65	20250115	090131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19340	0	3	0.00	1179740	61	0.55	19340	19340	19340	25100	13540	19340	19340.00	5.41	-12	19606	19472	19406	19272	19206	19440	19240	747	5760	5000	14310	10	1	14947628	2891	11.06	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	19670	-1.68	20250108	18950	2.06	20250102	27300	-29.16	20240130	17000	13.76	20240805	0.75	N	002320	5000	747 억	808577	N	N	1	N	N
66	20250114	160130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19340	-80	5	-0.41	215009710	11071	76.90	19520	19540	19340	25200	13600	19420	19420.98	5.44	-900	19733	19576	19483	19326	19233	19530	19280	747	5780	5000	14370	10	1	14947628	2891	11.06	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	19670	-1.68	20250108	18950	2.06	20250102	27300	-29.16	20240130	17000	13.76	20240805	0.77	N	002320	5000	747 억	812513	N	N	1	N	N
67	20250114	150131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19410	-10	5	-0.05	200220140	10308	71.60	19520	19540	19340	25200	13600	19420	19423.76	5.44	-579	19733	19576	19483	19326	19233	19530	19280	747	5780	5000	14370	10	1	14947628	2901	11.10	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	19670	-1.32	20250108	18950	2.43	20250102	27300	-28.90	20240130	17000	14.18	20240805	0.77	N	002320	5000	747 억	812513	N	N	10	N	N
68	20250114	140131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19430	10	2	0.05	178257830	9177	63.75	19520	19540	19340	25200	13600	19420	19424.41	5.44	-762	19733	19576	19483	19326	19233	19530	19280	747	5780	5000	14370	10	1	14947628	2904	11.12	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.83	17000	20240805	14.29	19670	-1.22	20250108	18950	2.53	20250102	27300	-28.83	20240130	17000	14.29	20240805	0.77	N	002320	5000	747 억	812513	N	N	10	N	N
69	20250114	130131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	30	2	0.15	108172010	5560	38.62	19520	19540	19340	25200	13600	19420	19455.40	5.44	-601	19733	19576	19483	19326	19233	19530	19280	747	5780	5000	14370	10	1	14947628	2907	11.13	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	19670	-1.12	20250108	18950	2.64	20250102	27300	-28.75	20240130	17000	14.41	20240805	0.77	N	002320	5000	747 억	812513	N	N	10	N	N
70	20250114	120130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19470	50	2	0.26	89267340	4588	31.87	19520	19540	19340	25200	13600	19420	19456.70	5.44	-730	19733	19576	19483	19326	19233	19530	19280	747	5780	5000	14370	10	1	14947628	2910	11.14	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.68	17000	20240805	14.53	19670	-1.02	20250108	18950	2.74	20250102	27300	-28.68	20240130	17000	14.53	20240805	0.77	N	002320	5000	747 억	812513	N	N	10	N	N
71	20250114	110130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19440	20	2	0.10	64796930	3331	23.14	19520	19540	19340	25200	13600	19420	19452.70	5.44	-930	19733	19576	19483	19326	19233	19530	19280	747	5780	5000	14370	10	1	14947628	2906	11.12	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.79	17000	20240805	14.35	19670	-1.17	20250108	18950	2.59	20250102	27300	-28.79	20240130	17000	14.35	20240805	0.77	N	002320	5000	747 억	812513	N	N	10	N	N
72	20250114	100130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19460	40	2	0.21	31640350	1623	11.27	19520	19540	19340	25200	13600	19420	19494.98	5.44	-252	19733	19576	19483	19326	19233	19530	19280	747	5780	5000	14370	10	1	14947628	2909	11.13	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.72	17000	20240805	14.47	19670	-1.07	20250108	18950	2.69	20250102	27300	-28.72	20240130	17000	14.47	20240805	0.77	N	002320	5000	747 억	812513	N	N	10	N	N
73	20250114	090130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19340	-80	5	-0.41	623170	32	0.22	19520	19520	19340	25200	13600	19420	19474.06	5.44	9	19733	19576	19483	19326	19233	19530	19280	747	5780	5000	14370	10	1	14947628	2891	11.06	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	19670	-1.68	20250108	18950	2.06	20250102	27300	-29.16	20240130	17000	13.76	20240805	0.77	N	002320	5000	747 억	812513	N	N	10	N	N
74	20250113	160130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19420	-160	5	-0.82	279725860	14396	175.26	19640	19640	19390	25450	13710	19580	19430.80	5.44	554	19713	19646	19583	19516	19453	19680	19550	747	5870	5000	14480	10	1	14947628	2903	11.11	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	19670	-1.27	20250108	18950	2.48	20250102	27300	-28.86	20240130	17000	14.24	20240805	0.77	N	002320	5000	747 억	813172	N	N	10	N	N
75	20250113	150130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	-90	5	-0.46	276070000	14208	172.97	19640	19640	19390	25450	13710	19580	19430.60	5.44	592	19713	19646	19583	19516	19453	19680	19550	747	5870	5000	14480	10	1	14947628	2913	11.15	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.61	17000	20240805	14.65	19670	-0.92	20250108	18950	2.85	20250102	27300	-28.61	20240130	17000	14.65	20240805	0.77	N	002320	5000	747 억	813172	N	N	11	N	N
76	20250113	140130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	-60	5	-0.31	249073900	12822	156.10	19640	19640	19390	25450	13710	19580	19425.51	5.44	256	19713	19646	19583	19516	19453	19680	19550	747	5870	5000	14480	10	1	14947628	2918	11.17	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.50	17000	20240805	14.82	19670	-0.76	20250108	18950	3.01	20250102	27300	-28.50	20240130	17000	14.82	20240805	0.77	N	002320	5000	747 억	813172	N	N	11	N	N
77	20250113	130128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19410	-170	5	-0.87	129563730	6665	81.14	19640	19640	19400	25450	13710	19580	19439.42	5.44	140	19713	19646	19583	19516	19453	19680	19550	747	5870	5000	14480	10	1	14947628	2901	11.10	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	19670	-1.32	20250108	18950	2.43	20250102	27300	-28.90	20240130	17000	14.18	20240805	0.77	N	002320	5000	747 억	813172	N	N	11	N	N
78	20250113	120129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	-130	5	-0.66	113830190	5855	71.28	19640	19640	19410	25450	13710	19580	19441.54	5.44	104	19713	19646	19583	19516	19453	19680	19550	747	5870	5000	14480	10	1	14947628	2907	11.13	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	19670	-1.12	20250108	18950	2.64	20250102	27300	-28.75	20240130	17000	14.41	20240805	0.77	N	002320	5000	747 억	813172	N	N	11	N	N
79	20250113	110129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	-130	5	-0.66	100442210	5167	62.90	19640	19640	19410	25450	13710	19580	19439.17	5.44	411	19713	19646	19583	19516	19453	19680	19550	747	5870	5000	14480	10	1	14947628	2907	11.13	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	19670	-1.12	20250108	18950	2.64	20250102	27300	-28.75	20240130	17000	14.41	20240805	0.77	N	002320	5000	747 억	813172	N	N	11	N	N
80	20250113	100129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	-90	5	-0.46	21841940	1121	13.65	19640	19640	19430	25450	13710	19580	19484.34	5.44	69	19713	19646	19583	19516	19453	19680	19550	747	5870	5000	14480	10	1	14947628	2913	11.15	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.61	17000	20240805	14.65	19670	-0.92	20250108	18950	2.85	20250102	27300	-28.61	20240130	17000	14.65	20240805	0.77	N	002320	5000	747 억	813172	N	N	11	N	N
81	20250113	090129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19580	0	3	0.00	1332340	68	0.83	19640	19640	19580	25450	13710	19580	19593.24	5.44	-4	19713	19646	19583	19516	19453	19680	19550	747	5870	5000	14480	10	1	14947628	2927	11.20	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.28	17000	20240805	15.18	19670	-0.46	20250108	18950	3.32	20250102	27300	-28.28	20240130	17000	15.18	20240805	0.77	N	002320	5000	747 억	813172	N	N	11	N	N
82	20250110	160128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19580	40	2	0.20	160662590	8214	81.93	19540	19650	19520	25400	13680	19540	19559.60	5.43	2208	19700	19620	19520	19440	19340	19660	19480	747	5860	5000	14450	10	1	14947628	2927	11.20	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.28	17000	20240805	15.18	19670	-0.46	20250108	18950	3.32	20250102	27300	-28.28	20240130	17000	15.18	20240805	0.76	N	002320	5000	747 억	811123	N	N	11	N	N
83	20250110	150129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19590	50	2	0.26	154452430	7897	78.77	19540	19650	19520	25400	13680	19540	19558.37	5.43	2127	19700	19620	19520	19440	19340	19660	19480	747	5860	5000	14450	10	1	14947628	2928	11.21	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.24	17000	20240805	15.24	19670	-0.41	20250108	18950	3.38	20250102	27300	-28.24	20240130	17000	15.24	20240805	0.76	N	002320	5000	747 억	811123	N	N	1	N	N
84	20250110	140128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	10	2	0.05	95085530	4865	48.52	19540	19620	19520	25400	13680	19540	19544.82	5.43	-127	19700	19620	19520	19440	19340	19660	19480	747	5860	5000	14450	10	1	14947628	2922	11.18	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	19670	-0.61	20250108	18950	3.17	20250102	27300	-28.39	20240130	17000	15.00	20240805	0.76	N	002320	5000	747 억	811123	N	N	1	N	N
85	20250110	130129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19560	20	2	0.10	91019110	4657	46.45	19540	19620	19520	25400	13680	19540	19544.58	5.43	-128	19700	19620	19520	19440	19340	19660	19480	747	5860	5000	14450	10	1	14947628	2924	11.19	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.35	17000	20240805	15.06	19670	-0.56	20250108	18950	3.22	20250102	27300	-28.35	20240130	17000	15.06	20240805	0.76	N	002320	5000	747 억	811123	N	N	1	N	N
86	20250110	120129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	-10	5	-0.05	45614400	2334	23.28	19540	19620	19530	25400	13680	19540	19543.44	5.43	-1016	19700	19620	19520	19440	19340	19660	19480	747	5860	5000	14450	10	1	14947628	2919	11.17	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	19670	-0.71	20250108	18950	3.06	20250102	27300	-28.46	20240130	17000	14.88	20240805	0.76	N	002320	5000	747 억	811123	N	N	1	N	N
87	20250110	110128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	-10	5	-0.05	39030710	1997	19.92	19540	19620	19530	25400	13680	19540	19544.67	5.43	-1004	19700	19620	19520	19440	19340	19660	19480	747	5860	5000	14450	10	1	14947628	2919	11.17	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	19670	-0.71	20250108	18950	3.06	20250102	27300	-28.46	20240130	17000	14.88	20240805	0.76	N	002320	5000	747 억	811123	N	N	1	N	N
88	20250110	100129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19540	0	3	0.00	20359000	1041	10.38	19540	19620	19530	25400	13680	19540	19557.16	5.43	-505	19700	19620	19520	19440	19340	19660	19480	747	5860	5000	14450	10	1	14947628	2921	11.18	0.20	12	0.01	1748.00	95708.00	27300	20240130	-28.42	17000	20240805	14.94	19670	-0.66	20250108	18950	3.11	20250102	27300	-28.42	20240130	17000	14.94	20240805	0.76	N	002320	5000	747 억	811123	N	N	1	N	N
89	20250110	090129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19540	0	3	0.00	312640	16	0.16	19540	19540	19540	25400	13680	19540	19540.00	5.43	-4	19700	19620	19520	19440	19340	19660	19480	747	5860	5000	14450	10	1	14947628	2921	11.18	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.42	17000	20240805	14.94	19670	-0.66	20250108	18950	3.11	20250102	27300	-28.42	20240130	17000	14.94	20240805	0.76	N	002320	5000	747 억	811123	N	N	1	N	N
90	20250109	160128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19540	-10	5	-0.05	195626540	10024	107.55	19420	19600	19420	25400	13690	19550	19515.82	5.43	-687	19810	19680	19540	19410	19270	19745	19475	747	5850	5000	14460	10	1	14947628	2921	11.18	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.42	17000	20240805	14.94	19670	-0.66	20250108	18950	3.11	20250102	27300	-28.42	20240130	17000	14.94	20240805	0.77	N	002320	5000	747 억	811869	N	N	1	N	N
91	20250109	150129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	-40	5	-0.20	189202150	9695	104.02	19420	19600	19420	25400	13690	19550	19515.44	5.43	-652	19810	19680	19540	19410	19270	19745	19475	747	5850	5000	14460	10	1	14947628	2916	11.16	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.53	17000	20240805	14.76	19670	-0.81	20250108	18950	2.96	20250102	27300	-28.53	20240130	17000	14.76	20240805	0.77	N	002320	5000	747 억	811869	N	N	9	N	N
92	20250109	140129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19540	-10	5	-0.05	155262450	7955	85.35	19420	19600	19420	25400	13690	19550	19517.59	5.43	-664	19810	19680	19540	19410	19270	19745	19475	747	5850	5000	14460	10	1	14947628	2921	11.18	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.42	17000	20240805	14.94	19670	-0.66	20250108	18950	3.11	20250102	27300	-28.42	20240130	17000	14.94	20240805	0.77	N	002320	5000	747 억	811869	N	N	9	N	N
93	20250109	130129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	0	3	0.00	152996690	7839	84.11	19420	19600	19420	25400	13690	19550	19517.37	5.43	-642	19810	19680	19540	19410	19270	19745	19475	747	5850	5000	14460	10	1	14947628	2922	11.18	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	19670	-0.61	20250108	18950	3.17	20250102	27300	-28.39	20240130	17000	15.00	20240805	0.77	N	002320	5000	747 억	811869	N	N	9	N	N
94	20250109	120129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	-20	5	-0.10	144048900	7381	79.20	19420	19600	19420	25400	13690	19550	19516.18	5.43	-672	19810	19680	19540	19410	19270	19745	19475	747	5850	5000	14460	10	1	14947628	2919	11.17	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	19670	-0.71	20250108	18950	3.06	20250102	27300	-28.46	20240130	17000	14.88	20240805	0.77	N	002320	5000	747 억	811869	N	N	9	N	N
95	20250109	110128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	-20	5	-0.10	141959900	7274	78.05	19420	19600	19420	25400	13690	19550	19516.07	5.43	-708	19810	19680	19540	19410	19270	19745	19475	747	5850	5000	14460	10	1	14947628	2919	11.17	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	19670	-0.71	20250108	18950	3.06	20250102	27300	-28.46	20240130	17000	14.88	20240805	0.77	N	002320	5000	747 억	811869	N	N	9	N	N
96	20250109	100129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-50	5	-0.26	80328980	4115	44.15	19420	19600	19420	25400	13690	19550	19521.02	5.43	-1135	19810	19680	19540	19410	19270	19745	19475	747	5850	5000	14460	10	1	14947628	2915	11.16	0.20	12	0.03	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	19670	-0.86	20250108	18950	2.90	20250102	27300	-28.57	20240130	17000	14.71	20240805	0.77	N	002320	5000	747 억	811869	N	N	9	N	N
97	20250109	090129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19420	-130	5	-0.66	854480	44	0.47	19420	19420	19420	25400	13690	19550	19420.00	5.43	-13	19810	19680	19540	19410	19270	19745	19475	747	5850	5000	14460	10	1	14947628	2903	11.11	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.86	17000	20240805	14.24	19670	-1.27	20250108	18950	2.48	20250102	27300	-28.86	20240130	17000	14.24	20240805	0.77	N	002320	5000	747 억	811869	N	N	9	N	N
98	20250108	160128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	50	2	0.26	182082620	9319	52.19	19500	19670	19400	25350	13650	19500	19538.86	5.43	651	19846	19672	19476	19302	19106	19760	19390	747	5850	5000	14430	10	1	14947628	2922	11.18	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	19670	-0.61	20250108	18950	3.17	20250102	27300	-28.39	20240130	17000	15.00	20240805	0.76	N	002320	5000	747 억	811488	N	N	9	N	N
99	20250108	150128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	50	2	0.26	177215090	9070	50.79	19500	19670	19400	25350	13650	19500	19538.60	5.43	581	19846	19672	19476	19302	19106	19760	19390	747	5850	5000	14430	10	1	14947628	2922	11.18	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.39	17000	20240805	15.00	19670	-0.61	20250108	18950	3.17	20250102	27300	-28.39	20240130	17000	15.00	20240805	0.76	N	002320	5000	747 억	811488	N	N	4	N	N
100	20250108	140129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	30	2	0.15	162726010	8328	46.64	19500	19670	19400	25350	13650	19500	19539.63	5.43	344	19846	19672	19476	19302	19106	19760	19390	747	5850	5000	14430	10	1	14947628	2919	11.17	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	19670	-0.71	20250108	18950	3.06	20250102	27300	-28.46	20240130	17000	14.88	20240805	0.76	N	002320	5000	747 억	811488	N	N	4	N	N
101	20250108	130129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19590	90	2	0.46	153515080	7857	44.00	19500	19670	19400	25350	13650	19500	19538.64	5.43	127	19846	19672	19476	19302	19106	19760	19390	747	5850	5000	14430	10	1	14947628	2928	11.21	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.24	17000	20240805	15.24	19670	-0.41	20250108	18950	3.38	20250102	27300	-28.24	20240130	17000	15.24	20240805	0.76	N	002320	5000	747 억	811488	N	N	4	N	N
102	20250108	120128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19580	80	2	0.41	147714600	7561	42.34	19500	19670	19400	25350	13650	19500	19536.38	5.43	-95	19846	19672	19476	19302	19106	19760	19390	747	5850	5000	14430	10	1	14947628	2927	11.20	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.28	17000	20240805	15.18	19670	-0.46	20250108	18950	3.32	20250102	27300	-28.28	20240130	17000	15.18	20240805	0.76	N	002320	5000	747 억	811488	N	N	4	N	N
103	20250108	110128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19650	150	2	0.77	142463250	7293	40.84	19500	19670	19400	25350	13650	19500	19534.25	5.43	-190	19846	19672	19476	19302	19106	19760	19390	747	5850	5000	14430	10	1	14947628	2937	11.24	0.21	12	0.05	1748.00	95708.00	27300	20240130	-28.02	17000	20240805	15.59	19670	-0.10	20250108	18950	3.69	20250102	27300	-28.02	20240130	17000	15.59	20240805	0.76	N	002320	5000	747 억	811488	N	N	4	N	N
104	20250108	100128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	10	2	0.05	71741720	3678	20.60	19500	19600	19400	25350	13650	19500	19505.63	5.43	-1140	19846	19672	19476	19302	19106	19760	19390	747	5850	5000	14430	10	1	14947628	2916	11.16	0.20	12	0.02	1748.00	95708.00	27300	20240130	-28.53	17000	20240805	14.76	19650	-0.71	20250107	18950	2.96	20250102	27300	-28.53	20240130	17000	14.76	20240805	0.76	N	002320	5000	747 억	811488	N	N	4	N	N
105	20250108	090130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19400	-100	5	-0.51	467700	24	0.13	19500	19500	19400	25350	13650	19500	19487.50	5.43	-2	19846	19672	19476	19302	19106	19760	19390	747	5850	5000	14430	10	1	14947628	2900	11.10	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.94	17000	20240805	14.12	19650	-1.27	20250107	18950	2.37	20250102	27300	-28.94	20240130	17000	14.12	20240805	0.76	N	002320	5000	747 억	811488	N	N	4	N	N
106	20250107	160128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	200	2	1.04	347929720	17856	195.15	19290	19650	19280	25050	13510	19300	19485.31	5.42	3087	19573	19436	19253	19116	18933	19505	19185	747	5750	5000	14280	10	1	14947628	2915	11.16	0.20	12	0.12	1748.00	95708.00	27300	20240130	-28.57	17000	20240805	14.71	19650	-0.76	20250107	18950	2.90	20250102	27300	-28.57	20240130	17000	14.71	20240805	0.76	N	002320	5000	747 억	809837	N	N	4	N	N
107	20250107	150128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19460	160	2	0.83	335557370	17220	188.20	19290	19650	19280	25050	13510	19300	19486.49	5.42	2998	19573	19436	19253	19116	18933	19505	19185	747	5750	5000	14280	10	1	14947628	2909	11.13	0.20	12	0.12	1748.00	95708.00	27300	20240130	-28.72	17000	20240805	14.47	19650	-0.97	20250107	18950	2.69	20250102	27300	-28.72	20240130	17000	14.47	20240805	0.76	N	002320	5000	747 억	809837	N	N	0	N	N
108	20250107	140128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	150	2	0.78	308051830	15806	172.74	19290	19650	19280	25050	13510	19300	19489.55	5.42	3208	19573	19436	19253	19116	18933	19505	19185	747	5750	5000	14280	10	1	14947628	2907	11.13	0.20	12	0.11	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	19650	-1.02	20250107	18950	2.64	20250102	27300	-28.75	20240130	17000	14.41	20240805	0.76	N	002320	5000	747 억	809837	N	N	0	N	N
109	20250107	130128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19440	140	2	0.73	289395430	14847	162.26	19290	19650	19280	25050	13510	19300	19491.85	5.42	3233	19573	19436	19253	19116	18933	19505	19185	747	5750	5000	14280	10	1	14947628	2906	11.12	0.20	12	0.10	1748.00	95708.00	27300	20240130	-28.79	17000	20240805	14.35	19650	-1.07	20250107	18950	2.59	20250102	27300	-28.79	20240130	17000	14.35	20240805	0.76	N	002320	5000	747 억	809837	N	N	0	N	N
110	20250107	120129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	220	2	1.14	250926420	12871	140.67	19290	19650	19280	25050	13510	19300	19495.49	5.42	2843	19573	19436	19253	19116	18933	19505	19185	747	5750	5000	14280	10	1	14947628	2918	11.17	0.20	12	0.09	1748.00	95708.00	27300	20240130	-28.50	17000	20240805	14.82	19650	-0.66	20250107	18950	3.01	20250102	27300	-28.50	20240130	17000	14.82	20240805	0.76	N	002320	5000	747 억	809837	N	N	0	N	N
111	20250107	110128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19480	180	2	0.93	211068810	10828	118.34	19290	19650	19280	25050	13510	19300	19492.87	5.42	2464	19573	19436	19253	19116	18933	19505	19185	747	5750	5000	14280	10	1	14947628	2912	11.14	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.64	17000	20240805	14.59	19650	-0.87	20250107	18950	2.80	20250102	27300	-28.64	20240130	17000	14.59	20240805	0.76	N	002320	5000	747 억	809837	N	N	0	N	N
112	20250107	100129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19620	320	2	1.66	181337290	9306	101.70	19290	19650	19280	25050	13510	19300	19486.06	5.42	2295	19573	19436	19253	19116	18933	19505	19185	747	5750	5000	14280	10	1	14947628	2933	11.22	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.13	17000	20240805	15.41	19650	-0.15	20250107	18950	3.54	20250102	27300	-28.13	20240130	17000	15.41	20240805	0.76	N	002320	5000	747 억	809837	N	N	0	N	N
113	20250107	090128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	0	3	0.00	1061470	55	0.60	19290	19300	19280	25050	13510	19300	19299.45	5.42	52	19573	19436	19253	19116	18933	19505	19185	747	5750	5000	14280	10	1	14947628	2885	11.04	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19390	-0.46	20250106	18950	1.85	20250102	27300	-29.30	20240130	17000	13.53	20240805	0.76	N	002320	5000	747 억	809837	N	N	0	N	N
114	20250106	160127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	150	2	0.78	175935300	9150	122.75	19150	19390	19070	24850	13410	19150	19227.90	5.41	751	19396	19272	19176	19052	18956	19335	19115	747	5700	5000	14170	10	1	14947628	2885	11.04	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19390	-0.46	20250106	18950	1.85	20250102	27300	-29.30	20240130	17000	13.53	20240805	0.75	N	002320	5000	747 억	809062	N	N	0	N	N
115	20250106	150127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19360	210	2	1.10	140670810	7325	98.27	19150	19390	19070	24850	13410	19150	19204.21	5.41	1023	19396	19272	19176	19052	18956	19335	19115	747	5700	5000	14170	10	1	14947628	2894	11.08	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	19390	-0.15	20250106	18950	2.16	20250102	27300	-29.08	20240130	17000	13.88	20240805	0.75	N	002320	5000	747 억	809062	N	N	0	N	N
116	20250106	140127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19370	220	2	1.15	130172390	6783	91.00	19150	19390	19070	24850	13410	19150	19190.98	5.41	536	19396	19272	19176	19052	18956	19335	19115	747	5700	5000	14170	10	1	14947628	2895	11.08	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.05	17000	20240805	13.94	19390	-0.10	20250106	18950	2.22	20250102	27300	-29.05	20240130	17000	13.94	20240805	0.75	N	002320	5000	747 억	809062	N	N	0	N	N
117	20250106	130127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19370	220	2	1.15	122657840	6395	85.79	19150	19370	19070	24850	13410	19150	19180.27	5.41	346	19396	19272	19176	19052	18956	19335	19115	747	5700	5000	14170	10	1	14947628	2895	11.08	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.05	17000	20240805	13.94	19370	0.00	20250106	18950	2.22	20250102	27300	-29.05	20240130	17000	13.94	20240805	0.75	N	002320	5000	747 억	809062	N	N	0	N	N
118	20250106	120127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19340	190	2	0.99	112751650	5883	78.92	19150	19370	19070	24850	13410	19150	19165.67	5.41	168	19396	19272	19176	19052	18956	19335	19115	747	5700	5000	14170	10	1	14947628	2891	11.06	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.16	17000	20240805	13.76	19370	-0.15	20250106	18950	2.06	20250102	27300	-29.16	20240130	17000	13.76	20240805	0.75	N	002320	5000	747 억	809062	N	N	0	N	N
119	20250106	110127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	150	2	0.78	103252780	5391	72.32	19150	19300	19070	24850	13410	19150	19152.81	5.41	124	19396	19272	19176	19052	18956	19335	19115	747	5700	5000	14170	10	1	14947628	2885	11.04	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19300	0.00	20250103	18950	1.85	20250102	27300	-29.30	20240130	17000	13.53	20240805	0.75	N	002320	5000	747 억	809062	N	N	0	N	N
120	20250106	100127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19130	-20	5	-0.10	53631730	2808	37.67	19150	19220	19070	24850	13410	19150	19099.62	5.41	-185	19396	19272	19176	19052	18956	19335	19115	747	5700	5000	14170	10	1	14947628	2859	10.94	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.93	17000	20240805	12.53	19300	-0.88	20250103	18950	0.95	20250102	27300	-29.93	20240130	17000	12.53	20240805	0.75	N	002320	5000	747 억	809062	N	N	0	N	N
121	20250106	090126	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19150	0	3	0.00	363810	19	0.25	19150	19150	19130	24850	13410	19150	19147.89	5.41	-3	19396	19272	19176	19052	18956	19335	19115	747	5700	5000	14170	10	1	14947628	2862	10.96	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	19300	-0.78	20250103	18950	1.06	20250102	27300	-29.85	20240130	17000	12.65	20240805	0.75	N	002320	5000	747 억	809062	N	N	0	N	N
122	20250103	160128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19150	70	2	0.37	143018470	7454	65.47	19080	19300	19080	24800	13360	19080	19186.83	5.42	-989	19233	19156	19053	18976	18873	19195	19015	747	5720	5000	14110	10	1	14947628	2862	10.96	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.85	17000	20240805	12.65	19300	-0.78	20250103	18950	1.06	20250102	27300	-29.85	20240130	17000	12.65	20240805	0.74	N	002320	5000	747 억	810227	N	N	0	N	N
123	20250103	150127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19160	80	2	0.42	137768790	7180	63.07	19080	19300	19080	24800	13360	19080	19187.85	5.42	-724	19233	19156	19053	18976	18873	19195	19015	747	5720	5000	14110	10	1	14947628	2864	10.96	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.82	17000	20240805	12.71	19300	-0.73	20250103	18950	1.11	20250102	27300	-29.82	20240130	17000	12.71	20240805	0.74	N	002320	5000	747 억	810227	N	N	0	N	N
124	20250103	140127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19180	100	2	0.52	111079460	5788	50.84	19080	19300	19080	24800	13360	19080	19191.34	5.42	-107	19233	19156	19053	18976	18873	19195	19015	747	5720	5000	14110	10	1	14947628	2867	10.97	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.74	17000	20240805	12.82	19300	-0.62	20250103	18950	1.21	20250102	27300	-29.74	20240130	17000	12.82	20240805	0.74	N	002320	5000	747 억	810227	N	N	0	N	N
125	20250103	130127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	120	2	0.63	94410130	4919	43.21	19080	19300	19080	24800	13360	19080	19192.95	5.42	265	19233	19156	19053	18976	18873	19195	19015	747	5720	5000	14110	10	1	14947628	2870	10.98	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19300	-0.52	20250103	18950	1.32	20250102	27300	-29.67	20240130	17000	12.94	20240805	0.74	N	002320	5000	747 억	810227	N	N	0	N	N
126	20250103	120127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19220	140	2	0.73	84929670	4425	38.87	19080	19300	19080	24800	13360	19080	19193.15	5.42	286	19233	19156	19053	18976	18873	19195	19015	747	5720	5000	14110	10	1	14947628	2873	11.00	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	19300	-0.41	20250103	18950	1.42	20250102	27300	-29.60	20240130	17000	13.06	20240805	0.74	N	002320	5000	747 억	810227	N	N	0	N	N
127	20250103	110127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19190	110	2	0.58	82335780	4290	37.68	19080	19300	19080	24800	13360	19080	19192.49	5.42	250	19233	19156	19053	18976	18873	19195	19015	747	5720	5000	14110	10	1	14947628	2868	10.98	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.71	17000	20240805	12.88	19300	-0.57	20250103	18950	1.27	20250102	27300	-29.71	20240130	17000	12.88	20240805	0.74	N	002320	5000	747 억	810227	N	N	0	N	N
128	20250103	100127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19220	140	2	0.73	68706400	3580	31.44	19080	19300	19080	24800	13360	19080	19191.73	5.42	148	19233	19156	19053	18976	18873	19195	19015	747	5720	5000	14110	10	1	14947628	2873	11.00	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	19300	-0.41	20250103	18950	1.42	20250102	27300	-29.60	20240130	17000	13.06	20240805	0.74	N	002320	5000	747 억	810227	N	N	0	N	N
129	20250103	090127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19080	0	3	0.00	2518560	132	1.16	19080	19080	19080	24800	13360	19080	19080.00	5.42	-65	19233	19156	19053	18976	18873	19195	19015	747	5720	5000	14110	10	1	14947628	2852	10.92	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.11	17000	20240805	12.24	19130	-0.26	20250102	18950	0.69	20250102	27300	-30.11	20240130	17000	12.24	20240805	0.74	N	002320	5000	747 억	810227	N	N	0	N	N
130	20250102	160127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19080	70	2	0.37	216464530	11384	87.69	19010	19130	18950	24700	13310	19010	19014.80	5.44	-2937	19390	19200	19100	18910	18810	19150	18860	747	5690	5000	14060	10	1	14947628	2852	10.92	0.20	12	0.08	1748.00	95708.00	27300	20240130	-30.11	17000	20240805	12.24	19130	-0.26	20250102	18950	0.69	20250102	27300	-30.11	20240130	17000	12.24	20240805	0.72	N	002320	5000	747 억	812971	N	N	0	N	N
131	20250102	150127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19040	30	2	0.16	210638110	11078	85.33	19010	19130	18950	24700	13310	19010	19014.09	5.44	-2751	19390	19200	19100	18910	18810	19150	18860	747	5690	5000	14060	10	1	14947628	2846	10.89	0.20	12	0.07	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	19130	-0.47	20250102	18950	0.47	20250102	27300	-30.26	20240130	17000	12.00	20240805	0.72	N	002320	5000	747 억	812971	N	N	0	N	N
132	20250102	140126	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19050	40	2	0.21	79027040	4150	31.97	19010	19130	18980	24700	13310	19010	19042.66	5.44	-1586	19390	19200	19100	18910	18810	19150	18860	747	5690	5000	14060	10	1	14947628	2848	10.90	0.20	12	0.03	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	19130	-0.42	20250102	18980	0.37	20250102	27300	-30.22	20240130	17000	12.06	20240805	0.72	N	002320	5000	747 억	812971	N	N	0	N	N
133	20250102	130127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19040	30	2	0.16	66424090	3488	26.87	19010	19130	18980	24700	13310	19010	19043.60	5.44	-1549	19390	19200	19100	18910	18810	19150	18860	747	5690	5000	14060	10	1	14947628	2846	10.89	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.26	17000	20240805	12.00	19130	-0.47	20250102	18980	0.32	20250102	27300	-30.26	20240130	17000	12.00	20240805	0.72	N	002320	5000	747 억	812971	N	N	0	N	N
134	20250102	120127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19060	50	2	0.26	51319780	2695	20.76	19010	19130	18980	24700	13310	19010	19042.59	5.44	-1202	19390	19200	19100	18910	18810	19150	18860	747	5690	5000	14060	10	1	14947628	2849	10.90	0.20	12	0.02	1748.00	95708.00	27300	20240130	-30.18	17000	20240805	12.12	19130	-0.37	20250102	18980	0.42	20250102	27300	-30.18	20240130	17000	12.12	20240805	0.72	N	002320	5000	747 억	812971	N	N	0	N	N
135	20250102	110124	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19050	40	2	0.21	25393960	1335	10.28	19010	19130	18980	24700	13310	19010	19021.69	5.44	-911	19390	19200	19100	18910	18810	19150	18860	747	5690	5000	14060	10	1	14947628	2848	10.90	0.20	12	0.01	1748.00	95708.00	27300	20240130	-30.22	17000	20240805	12.06	19130	-0.42	20250102	18980	0.37	20250102	27300	-30.22	20240130	17000	12.06	20240805	0.72	N	002320	5000	747 억	812971	N	N	0	N	N
136	20250102	100127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	0	3	0.00	1311690	69	0.53	19010	19010	19010	24700	13310	19010	19010.00	5.44	-13	19390	19200	19100	18910	18810	19150	18860	747	5690	5000	14060	10	1	14947628	2842	10.88	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	19010	0.00	20250102	19010	0.00	20250102	27300	-30.37	20240130	17000	11.82	20240805	0.72	N	002320	5000	747 억	812971	N	N	0	N	N
137	20250102	090127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19010	0	3	0.00	0	0	0.00	0	0	0	24700	13310	19010	0.00	5.44	0	19390	19200	19100	18910	18810	19150	18860	747	5690	5000	14060	10	1	14947628	2842	10.88	0.20	12	0.00	1748.00	95708.00	27300	20240130	-30.37	17000	20240805	11.82	0	0.00	0	0	0.00	0	27300	-30.37	20240130	17000	11.82	20240805	0.72	N	002320	5000	747 억	812971	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History