KissMeData/002320/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

68 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	20250228	160134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	-180	5	-0.91	957060460	49089	793.04	19600	19600	19400	25600	13790	19700	19496.41	5.57	-10346	19893	19796	19703	19606	19513	19750	19560	747	5900	5000	14570	10	1	14947628	2918	11.17	0.20	12	0.33	1748.00	95708.00	25500	20240306	-23.45	17000	20240805	14.82	19800	-1.41	20250226	18950	3.01	20250102	25500	-23.45	20240306	17000	14.82	20240805	0.62	N	002320	5000	747 억	832131	N	N	0	N	N
3	20250228	150134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	-190	5	-0.96	926127980	47504	767.43	19600	19600	19400	25600	13790	19700	19495.79	5.57	-9862	19893	19796	19703	19606	19513	19750	19560	747	5900	5000	14570	10	1	14947628	2916	11.16	0.20	12	0.32	1748.00	95708.00	25500	20240306	-23.49	17000	20240805	14.76	19800	-1.46	20250226	18950	2.96	20250102	25500	-23.49	20240306	17000	14.76	20240805	0.62	N	002320	5000	747 억	832131	N	N	0	N	N
4	20250228	140134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-200	5	-1.02	886659380	45481	734.75	19600	19600	19400	25600	13790	19700	19495.16	5.57	-9567	19893	19796	19703	19606	19513	19750	19560	747	5900	5000	14570	10	1	14947628	2915	11.16	0.20	12	0.30	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19800	-1.52	20250226	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.62	N	002320	5000	747 억	832131	N	N	0	N	N
5	20250228	130134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	-180	5	-0.91	851204370	43664	705.40	19600	19600	19400	25600	13790	19700	19494.42	5.57	-9876	19893	19796	19703	19606	19513	19750	19560	747	5900	5000	14570	10	1	14947628	2918	11.17	0.20	12	0.29	1748.00	95708.00	25500	20240306	-23.45	17000	20240805	14.82	19800	-1.41	20250226	18950	3.01	20250102	25500	-23.45	20240306	17000	14.82	20240805	0.62	N	002320	5000	747 억	832131	N	N	0	N	N
6	20250228	120133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-200	5	-1.02	329277180	16888	272.83	19600	19600	19410	25600	13790	19700	19497.70	5.57	-7078	19893	19796	19703	19606	19513	19750	19560	747	5900	5000	14570	10	1	14947628	2915	11.16	0.20	12	0.11	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19800	-1.52	20250226	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.62	N	002320	5000	747 억	832131	N	N	0	N	N
7	20250228	110133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-200	5	-1.02	233986660	12001	193.88	19600	19600	19410	25600	13790	19700	19497.26	5.57	-6669	19893	19796	19703	19606	19513	19750	19560	747	5900	5000	14570	10	1	14947628	2915	11.16	0.20	12	0.08	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19800	-1.52	20250226	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.62	N	002320	5000	747 억	832131	N	N	0	N	N
8	20250228	100133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	-190	5	-0.96	182271010	9349	151.03	19600	19600	19410	25600	13790	19700	19496.31	5.57	-5663	19893	19796	19703	19606	19513	19750	19560	747	5900	5000	14570	10	1	14947628	2916	11.16	0.20	12	0.06	1748.00	95708.00	25500	20240306	-23.49	17000	20240805	14.76	19800	-1.46	20250226	18950	2.96	20250102	25500	-23.49	20240306	17000	14.76	20240805	0.62	N	002320	5000	747 억	832131	N	N	0	N	N
9	20250228	090135	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19600	-100	5	-0.51	470400	24	0.39	19600	19600	19600	25600	13790	19700	19600.00	5.57	-10	19893	19796	19703	19606	19513	19750	19560	747	5900	5000	14570	10	1	14947628	2930	11.21	0.20	12	0.00	1748.00	95708.00	25500	20240306	-23.14	17000	20240805	15.29	19800	-1.01	20250226	18950	3.43	20250102	25500	-23.14	20240306	17000	15.29	20240805	0.62	N	002320	5000	747 억	832131	N	N	0	N	N
10	20250227	160133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19700	-100	5	-0.51	121604550	6190	29.24	19770	19800	19610	25700	13860	19800	19645.32	5.58	-2558	20053	19926	19673	19546	19293	19990	19610	747	5900	5000	14650	10	1	14947628	2945	11.27	0.21	12	0.04	1748.00	95708.00	25500	20240306	-22.75	17000	20240805	15.88	19800	0.00	20250226	18950	3.96	20250102	25500	-22.75	20240306	17000	15.88	20240805	0.67	N	002320	5000	747 억	833785	N	N	9	N	N
11	20250227	150133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19670	-130	5	-0.66	115758980	5893	27.84	19770	19800	19610	25700	13860	19800	19643.47	5.58	-2507	20053	19926	19673	19546	19293	19990	19610	747	5900	5000	14650	10	1	14947628	2940	11.25	0.21	12	0.04	1748.00	95708.00	25500	20240306	-22.86	17000	20240805	15.71	19800	0.00	20250226	18950	3.80	20250102	25500	-22.86	20240306	17000	15.71	20240805	0.67	N	002320	5000	747 억	833785	N	N	9	N	N
12	20250227	140133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19620	-180	5	-0.91	109142610	5556	26.25	19770	19800	19610	25700	13860	19800	19644.10	5.58	-2547	20053	19926	19673	19546	19293	19990	19610	747	5900	5000	14650	10	1	14947628	2933	11.22	0.20	12	0.04	1748.00	95708.00	25500	20240306	-23.06	17000	20240805	15.41	19800	0.00	20250226	18950	3.54	20250102	25500	-23.06	20240306	17000	15.41	20240805	0.67	N	002320	5000	747 억	833785	N	N	9	N	N
13	20250227	130134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19620	-180	5	-0.91	92326810	4699	22.20	19770	19800	19610	25700	13860	19800	19648.18	5.58	-2425	20053	19926	19673	19546	19293	19990	19610	747	5900	5000	14650	10	1	14947628	2933	11.22	0.20	12	0.03	1748.00	95708.00	25500	20240306	-23.06	17000	20240805	15.41	19800	0.00	20250226	18950	3.54	20250102	25500	-23.06	20240306	17000	15.41	20240805	0.67	N	002320	5000	747 억	833785	N	N	9	N	N
14	20250227	120133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19610	-190	5	-0.96	84203010	4285	20.24	19770	19800	19610	25700	13860	19800	19650.64	5.58	-2077	20053	19926	19673	19546	19293	19990	19610	747	5900	5000	14650	10	1	14947628	2931	11.22	0.20	12	0.03	1748.00	95708.00	25500	20240306	-23.10	17000	20240805	15.35	19800	0.00	20250226	18950	3.48	20250102	25500	-23.10	20240306	17000	15.35	20240805	0.67	N	002320	5000	747 억	833785	N	N	9	N	N
15	20250227	110133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19630	-170	5	-0.86	66696640	3393	16.03	19770	19800	19620	25700	13860	19800	19657.13	5.58	-1367	20053	19926	19673	19546	19293	19990	19610	747	5900	5000	14650	10	1	14947628	2934	11.23	0.21	12	0.02	1748.00	95708.00	25500	20240306	-23.02	17000	20240805	15.47	19800	0.00	20250226	18950	3.59	20250102	25500	-23.02	20240306	17000	15.47	20240805	0.67	N	002320	5000	747 억	833785	N	N	9	N	N
16	20250227	100137	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19650	-150	5	-0.76	45399300	2309	10.91	19770	19800	19620	25700	13860	19800	19661.89	5.58	-1087	20053	19926	19673	19546	19293	19990	19610	747	5900	5000	14650	10	1	14947628	2937	11.24	0.21	12	0.02	1748.00	95708.00	25500	20240306	-22.94	17000	20240805	15.59	19800	0.00	20250226	18950	3.69	20250102	25500	-22.94	20240306	17000	15.59	20240805	0.67	N	002320	5000	747 억	833785	N	N	9	N	N
17	20250227	090138	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19710	-90	5	-0.45	1443030	73	0.34	19770	19800	19710	25700	13860	19800	19767.53	5.58	-62	20053	19926	19673	19546	19293	19990	19610	747	5900	5000	14650	10	1	14947628	2946	11.28	0.21	12	0.00	1748.00	95708.00	25500	20240306	-22.71	17000	20240805	15.94	19800	0.00	20250226	18950	4.01	20250102	25500	-22.71	20240306	17000	15.94	20240805	0.67	N	002320	5000	747 억	833785	N	N	9	N	N
18	20250226	160133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19800	300	2	1.54	413894280	21123	81.82	19420	19800	19420	25350	13650	19500	19594.46	5.56	1817	19680	19590	19500	19410	19320	19545	19365	747	5850	5000	14430	10	1	14947628	2960	11.33	0.21	12	0.14	1748.00	95708.00	25500	20240306	-22.35	17000	20240805	16.47	19800	0.00	20250226	18950	4.49	20250102	25500	-22.35	20240306	17000	16.47	20240805	0.72	N	002320	5000	747 억	831034	N	N	9	N	N
19	20250226	150134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19730	230	2	1.18	368565950	18830	72.93	19420	19780	19420	25350	13650	19500	19573.34	5.56	365	19680	19590	19500	19410	19320	19545	19365	747	5850	5000	14430	10	1	14947628	2949	11.29	0.21	12	0.13	1748.00	95708.00	25500	20240306	-22.63	17000	20240805	16.06	19780	0.00	20250218	18950	4.12	20250102	25500	-22.63	20240306	17000	16.06	20240805	0.72	N	002320	5000	747 억	831034	N	N	4	N	N
20	20250226	140133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19680	180	2	0.92	272630140	13965	54.09	19420	19740	19420	25350	13650	19500	19522.39	5.56	1355	19680	19590	19500	19410	19320	19545	19365	747	5850	5000	14430	10	1	14947628	2942	11.26	0.21	12	0.09	1748.00	95708.00	25500	20240306	-22.82	17000	20240805	15.76	19780	-0.51	20250218	18950	3.85	20250102	25500	-22.82	20240306	17000	15.76	20240805	0.72	N	002320	5000	747 억	831034	N	N	4	N	N
21	20250226	130133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	10	2	0.05	156355580	8018	31.06	19420	19620	19420	25350	13650	19500	19500.57	5.56	-1110	19680	19590	19500	19410	19320	19545	19365	747	5850	5000	14430	10	1	14947628	2916	11.16	0.20	12	0.05	1748.00	95708.00	25500	20240306	-23.49	17000	20240805	14.76	19780	-1.37	20250218	18950	2.96	20250102	25500	-23.49	20240306	17000	14.76	20240805	0.72	N	002320	5000	747 억	831034	N	N	4	N	N
22	20250226	120133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	0	3	0.00	67290570	3449	13.36	19420	19620	19420	25350	13650	19500	19510.17	5.56	-1110	19680	19590	19500	19410	19320	19545	19365	747	5850	5000	14430	10	1	14947628	2915	11.16	0.20	12	0.02	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19780	-1.42	20250218	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.72	N	002320	5000	747 억	831034	N	N	4	N	N
23	20250226	110134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	0	3	0.00	47828590	2451	9.49	19420	19620	19420	25350	13650	19500	19513.91	5.56	-826	19680	19590	19500	19410	19320	19545	19365	747	5850	5000	14430	10	1	14947628	2915	11.16	0.20	12	0.02	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19780	-1.42	20250218	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.72	N	002320	5000	747 억	831034	N	N	4	N	N
24	20250226	100132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19540	40	2	0.21	36511700	1871	7.25	19420	19620	19420	25350	13650	19500	19514.54	5.56	-560	19680	19590	19500	19410	19320	19545	19365	747	5850	5000	14430	10	1	14947628	2921	11.18	0.20	12	0.01	1748.00	95708.00	25500	20240306	-23.37	17000	20240805	14.94	19780	-1.21	20250218	18950	3.11	20250102	25500	-23.37	20240306	17000	14.94	20240805	0.72	N	002320	5000	747 억	831034	N	N	4	N	N
25	20250226	090135	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19420	-80	5	-0.41	3340240	172	0.67	19420	19420	19420	25350	13650	19500	19420.00	5.56	-25	19680	19590	19500	19410	19320	19545	19365	747	5850	5000	14430	10	1	14947628	2903	11.11	0.20	12	0.00	1748.00	95708.00	25500	20240306	-23.84	17000	20240805	14.24	19780	-1.82	20250218	18950	2.48	20250102	25500	-23.84	20240306	17000	14.24	20240805	0.72	N	002320	5000	747 억	831034	N	N	4	N	N
26	20250225	160134	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-90	5	-0.46	503078230	25817	100.19	19590	19590	19410	25450	13720	19590	19486.32	5.57	-924	19830	19710	19570	19450	19310	19640	19380	747	5860	5000	14490	10	1	14947628	2915	11.16	0.20	12	0.17	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19780	-1.42	20250218	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.72	N	002320	5000	747 억	831896	N	N	4	N	N
27	20250225	150133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-90	5	-0.46	476242400	24442	94.85	19590	19590	19410	25450	13720	19590	19484.59	5.57	-1433	19830	19710	19570	19450	19310	19640	19380	747	5860	5000	14490	10	1	14947628	2915	11.16	0.20	12	0.16	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19780	-1.42	20250218	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.72	N	002320	5000	747 억	831896	N	N	0	N	N
28	20250225	140133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	-70	5	-0.36	458536200	23534	91.33	19590	19590	19410	25450	13720	19590	19483.99	5.57	-1433	19830	19710	19570	19450	19310	19640	19380	747	5860	5000	14490	10	1	14947628	2918	11.17	0.20	12	0.16	1748.00	95708.00	25500	20240306	-23.45	17000	20240805	14.82	19780	-1.31	20250218	18950	3.01	20250102	25500	-23.45	20240306	17000	14.82	20240805	0.72	N	002320	5000	747 억	831896	N	N	0	N	N
29	20250225	130133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-90	5	-0.46	435054760	22331	86.66	19590	19590	19410	25450	13720	19590	19482.10	5.57	-1433	19830	19710	19570	19450	19310	19640	19380	747	5860	5000	14490	10	1	14947628	2915	11.16	0.20	12	0.15	1748.00	95708.00	25500	20240306	-23.53	17000	20240805	14.71	19780	-1.42	20250218	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.72	N	002320	5000	747 억	831896	N	N	0	N	N
30	20250225	120133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	-100	5	-0.51	391903280	20118	78.07	19590	19590	19410	25450	13720	19590	19480.23	5.57	-876	19830	19710	19570	19450	19310	19640	19380	747	5860	5000	14490	10	1	14947628	2913	11.15	0.20	12	0.13	1748.00	95708.00	25500	20240306	-23.57	17000	20240805	14.65	19780	-1.47	20250218	18950	2.85	20250102	25500	-23.57	20240306	17000	14.65	20240805	0.72	N	002320	5000	747 억	831896	N	N	0	N	N
31	20250225	110133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19560	-30	5	-0.15	262461470	13477	52.30	19590	19590	19410	25450	13720	19590	19474.77	5.57	-630	19830	19710	19570	19450	19310	19640	19380	747	5860	5000	14490	10	1	14947628	2924	11.19	0.20	12	0.09	1748.00	95708.00	25500	20240306	-23.29	17000	20240805	15.06	19780	-1.11	20250218	18950	3.22	20250102	25500	-23.29	20240306	17000	15.06	20240805	0.72	N	002320	5000	747 억	831896	N	N	0	N	N
32	20250225	100132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19470	-120	5	-0.61	216643110	11128	43.18	19590	19590	19410	25450	13720	19590	19468.29	5.57	-826	19830	19710	19570	19450	19310	19640	19380	747	5860	5000	14490	10	1	14947628	2910	11.14	0.20	12	0.07	1748.00	95708.00	25500	20240306	-23.65	17000	20240805	14.53	19780	-1.57	20250218	18950	2.74	20250102	25500	-23.65	20240306	17000	14.53	20240805	0.72	N	002320	5000	747 억	831896	N	N	0	N	N
33	20250225	090133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19590	0	3	0.00	58770	3	0.01	19590	19590	19590	25450	13720	19590	19590.00	5.57	0	19830	19710	19570	19450	19310	19640	19380	747	5860	5000	14490	10	1	14947628	2928	11.21	0.20	12	0.00	1748.00	95708.00	25500	20240306	-23.18	17000	20240805	15.24	19780	-0.96	20250218	18950	3.38	20250102	25500	-23.18	20240306	17000	15.24	20240805	0.72	N	002320	5000	747 억	831896	N	N	0	N	N
34	20250224	160132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19590	-60	5	-0.31	502712220	25769	378.62	19690	19690	19430	25500	13760	19650	19508.40	5.58	-2266	19790	19720	19620	19550	19450	19755	19585	747	5850	5000	14540	10	1	14947628	2928	11.21	0.20	12	0.17	1748.00	95708.00	26350	20240213	-25.65	17000	20240805	15.24	19780	-0.96	20250218	18950	3.38	20250102	25500	-23.18	20240306	17000	15.24	20240805	0.73	N	002320	5000	747 억	833612	N	N	8	N	N
35	20250224	150133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	-130	5	-0.66	401974120	20603	302.72	19690	19690	19430	25500	13760	19650	19510.47	5.58	-1795	19790	19720	19620	19550	19450	19755	19585	747	5850	5000	14540	10	1	14947628	2918	11.17	0.20	12	0.14	1748.00	95708.00	26350	20240213	-25.92	17000	20240805	14.82	19780	-1.31	20250218	18950	3.01	20250102	25500	-23.45	20240306	17000	14.82	20240805	0.73	N	002320	5000	747 억	833612	N	N	8	N	N
36	20250224	140133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	-160	5	-0.81	214946110	10999	161.61	19690	19690	19490	25500	13760	19650	19542.33	5.58	-2163	19790	19720	19620	19550	19450	19755	19585	747	5850	5000	14540	10	1	14947628	2913	11.15	0.20	12	0.07	1748.00	95708.00	26350	20240213	-26.03	17000	20240805	14.65	19780	-1.47	20250218	18950	2.85	20250102	25500	-23.57	20240306	17000	14.65	20240805	0.73	N	002320	5000	747 억	833612	N	N	8	N	N
37	20250224	130133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	-140	5	-0.71	173552690	8878	130.44	19690	19690	19500	25500	13760	19650	19548.62	5.58	-2053	19790	19720	19620	19550	19450	19755	19585	747	5850	5000	14540	10	1	14947628	2916	11.16	0.20	12	0.06	1748.00	95708.00	26350	20240213	-25.96	17000	20240805	14.76	19780	-1.37	20250218	18950	2.96	20250102	25500	-23.49	20240306	17000	14.76	20240805	0.73	N	002320	5000	747 억	833612	N	N	8	N	N
38	20250224	120132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	-130	5	-0.66	151936160	7771	114.18	19690	19690	19500	25500	13760	19650	19551.69	5.58	-2113	19790	19720	19620	19550	19450	19755	19585	747	5850	5000	14540	10	1	14947628	2918	11.17	0.20	12	0.05	1748.00	95708.00	26350	20240213	-25.92	17000	20240805	14.82	19780	-1.31	20250218	18950	3.01	20250102	25500	-23.45	20240306	17000	14.82	20240805	0.73	N	002320	5000	747 억	833612	N	N	8	N	N
39	20250224	110132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19570	-80	5	-0.41	69999210	3576	52.54	19690	19690	19520	25500	13760	19650	19574.72	5.58	-1693	19790	19720	19620	19550	19450	19755	19585	747	5850	5000	14540	10	1	14947628	2925	11.20	0.20	12	0.02	1748.00	95708.00	26350	20240213	-25.73	17000	20240805	15.12	19780	-1.06	20250218	18950	3.27	20250102	25500	-23.25	20240306	17000	15.12	20240805	0.73	N	002320	5000	747 억	833612	N	N	8	N	N
40	20250224	100132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	-100	5	-0.51	49448320	2525	37.10	19690	19690	19520	25500	13760	19650	19583.49	5.58	-1040	19790	19720	19620	19550	19450	19755	19585	747	5850	5000	14540	10	1	14947628	2922	11.18	0.20	12	0.02	1748.00	95708.00	26350	20240213	-25.81	17000	20240805	15.00	19780	-1.16	20250218	18950	3.17	20250102	25500	-23.33	20240306	17000	15.00	20240805	0.73	N	002320	5000	747 억	833612	N	N	8	N	N
41	20250224	090133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19570	-80	5	-0.41	1434170	73	1.07	19690	19690	19570	25500	13760	19650	19646.16	5.58	-36	19790	19720	19620	19550	19450	19755	19585	747	5850	5000	14540	10	1	14947628	2925	11.20	0.20	12	0.00	1748.00	95708.00	26350	20240213	-25.73	17000	20240805	15.12	19780	-1.06	20250218	18950	3.27	20250102	25500	-23.25	20240306	17000	15.12	20240805	0.73	N	002320	5000	747 억	833612	N	N	8	N	N
42	20250221	160132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19650	30	2	0.15	133532380	6806	41.84	19520	19690	19520	25500	13740	19620	19619.80	5.58	-901	19900	19760	19610	19470	19320	19830	19540	747	5880	5000	14510	10	1	14947628	2937	11.24	0.21	12	0.05	1748.00	95708.00	26950	20240208	-27.09	17000	20240805	15.59	19780	-0.66	20250218	18950	3.69	20250102	25500	-22.94	20240306	17000	15.59	20240805	0.71	N	002320	5000	747 억	834502	N	N	8	N	N
43	20250221	150132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19640	20	2	0.10	125634730	6404	39.37	19520	19690	19520	25500	13740	19620	19618.17	5.58	-901	19900	19760	19610	19470	19320	19830	19540	747	5880	5000	14510	10	1	14947628	2936	11.24	0.21	12	0.04	1748.00	95708.00	26950	20240208	-27.12	17000	20240805	15.53	19780	-0.71	20250218	18950	3.64	20250102	25500	-22.98	20240306	17000	15.53	20240805	0.71	N	002320	5000	747 억	834502	N	N	5	N	N
44	20250221	140132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19600	-20	5	-0.10	113630610	5793	35.62	19520	19690	19520	25500	13740	19620	19615.16	5.58	-964	19900	19760	19610	19470	19320	19830	19540	747	5880	5000	14510	10	1	14947628	2930	11.21	0.20	12	0.04	1748.00	95708.00	26950	20240208	-27.27	17000	20240805	15.29	19780	-0.91	20250218	18950	3.43	20250102	25500	-23.14	20240306	17000	15.29	20240805	0.71	N	002320	5000	747 억	834502	N	N	5	N	N
45	20250221	130132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19600	-20	5	-0.10	74725460	3811	23.43	19520	19690	19520	25500	13740	19620	19607.84	5.58	-753	19900	19760	19610	19470	19320	19830	19540	747	5880	5000	14510	10	1	14947628	2930	11.21	0.20	12	0.03	1748.00	95708.00	26950	20240208	-27.27	17000	20240805	15.29	19780	-0.91	20250218	18950	3.43	20250102	25500	-23.14	20240306	17000	15.29	20240805	0.71	N	002320	5000	747 억	834502	N	N	5	N	N
46	20250221	120133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19590	-30	5	-0.15	60302670	3075	18.91	19520	19690	19520	25500	13740	19620	19610.62	5.58	-519	19900	19760	19610	19470	19320	19830	19540	747	5880	5000	14510	10	1	14947628	2928	11.21	0.20	12	0.02	1748.00	95708.00	26950	20240208	-27.31	17000	20240805	15.24	19780	-0.96	20250218	18950	3.38	20250102	25500	-23.18	20240306	17000	15.24	20240805	0.71	N	002320	5000	747 억	834502	N	N	5	N	N
47	20250221	110132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19580	-40	5	-0.20	55114190	2810	17.28	19520	19690	19520	25500	13740	19620	19613.59	5.58	-532	19900	19760	19610	19470	19320	19830	19540	747	5880	5000	14510	10	1	14947628	2927	11.20	0.20	12	0.02	1748.00	95708.00	26950	20240208	-27.35	17000	20240805	15.18	19780	-1.01	20250218	18950	3.32	20250102	25500	-23.22	20240306	17000	15.18	20240805	0.71	N	002320	5000	747 억	834502	N	N	5	N	N
48	20250221	100133	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19630	10	2	0.05	39971590	2038	12.53	19520	19690	19520	25500	13740	19620	19613.15	5.58	-1	19900	19760	19610	19470	19320	19830	19540	747	5880	5000	14510	10	1	14947628	2934	11.23	0.21	12	0.01	1748.00	95708.00	26950	20240208	-27.16	17000	20240805	15.47	19780	-0.76	20250218	18950	3.59	20250102	25500	-23.02	20240306	17000	15.47	20240805	0.71	N	002320	5000	747 억	834502	N	N	5	N	N
49	20250221	090132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19520	-100	5	-0.51	175680	9	0.06	19520	19520	19520	25500	13740	19620	19520.00	5.58	1	19900	19760	19610	19470	19320	19830	19540	747	5880	5000	14510	10	1	14947628	2918	11.17	0.20	12	0.00	1748.00	95708.00	26950	20240208	-27.57	17000	20240805	14.82	19780	-1.31	20250218	18950	3.01	20250102	25500	-23.45	20240306	17000	14.82	20240805	0.71	N	002320	5000	747 억	834502	N	N	5	N	N
50	20250220	160132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19620	150	2	0.77	318862000	16261	55.62	19600	19750	19460	25300	13630	19470	19608.99	5.54	5645	19656	19562	19496	19402	19336	19610	19450	747	5830	5000	14400	10	1	14947628	2933	11.22	0.20	12	0.11	1748.00	95708.00	27050	20240207	-27.47	17000	20240805	15.41	19780	-0.81	20250218	18950	3.54	20250102	25500	-23.06	20240306	17000	15.41	20240805	0.73	N	002320	5000	747 억	828044	N	N	5	N	N
51	20250220	150132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19620	150	2	0.77	315232440	16076	54.98	19600	19750	19460	25300	13630	19470	19608.89	5.54	5604	19656	19562	19496	19402	19336	19610	19450	747	5830	5000	14400	10	1	14947628	2933	11.22	0.20	12	0.11	1748.00	95708.00	27050	20240207	-27.47	17000	20240805	15.41	19780	-0.81	20250218	18950	3.54	20250102	25500	-23.06	20240306	17000	15.41	20240805	0.73	N	002320	5000	747 억	828044	N	N	14	N	N
52	20250220	140132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19660	190	2	0.98	301486440	15376	52.59	19600	19750	19460	25300	13630	19470	19607.60	5.54	5354	19656	19562	19496	19402	19336	19610	19450	747	5830	5000	14400	10	1	14947628	2939	11.25	0.21	12	0.10	1748.00	95708.00	27050	20240207	-27.32	17000	20240805	15.65	19780	-0.61	20250218	18950	3.75	20250102	25500	-22.90	20240306	17000	15.65	20240805	0.73	N	002320	5000	747 억	828044	N	N	14	N	N
53	20250220	130132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19640	170	2	0.87	297809570	15189	51.95	19600	19750	19460	25300	13630	19470	19606.92	5.54	5314	19656	19562	19496	19402	19336	19610	19450	747	5830	5000	14400	10	1	14947628	2936	11.24	0.21	12	0.10	1748.00	95708.00	27050	20240207	-27.39	17000	20240805	15.53	19780	-0.71	20250218	18950	3.64	20250102	25500	-22.98	20240306	17000	15.53	20240805	0.73	N	002320	5000	747 억	828044	N	N	14	N	N
54	20250220	120132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19630	160	2	0.82	265914230	13563	46.39	19600	19750	19460	25300	13630	19470	19605.86	5.54	4735	19656	19562	19496	19402	19336	19610	19450	747	5830	5000	14400	10	1	14947628	2934	11.23	0.21	12	0.09	1748.00	95708.00	27050	20240207	-27.43	17000	20240805	15.47	19780	-0.76	20250218	18950	3.59	20250102	25500	-23.02	20240306	17000	15.47	20240805	0.73	N	002320	5000	747 억	828044	N	N	14	N	N
55	20250220	110132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19690	220	2	1.13	183188680	9357	32.00	19600	19700	19460	25300	13630	19470	19577.72	5.54	2995	19656	19562	19496	19402	19336	19610	19450	747	5830	5000	14400	10	1	14947628	2943	11.26	0.21	12	0.06	1748.00	95708.00	27050	20240207	-27.21	17000	20240805	15.82	19780	-0.46	20250218	18950	3.91	20250102	25500	-22.78	20240306	17000	15.82	20240805	0.73	N	002320	5000	747 억	828044	N	N	14	N	N
56	20250220	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19700	230	2	1.18	145802160	7453	25.49	19600	19700	19460	25300	13630	19470	19562.88	5.54	2415	19656	19562	19496	19402	19336	19610	19450	747	5830	5000	14400	10	1	14947628	2945	11.27	0.21	12	0.05	1748.00	95708.00	27050	20240207	-27.17	17000	20240805	15.88	19780	-0.40	20250218	18950	3.96	20250102	25500	-22.75	20240306	17000	15.88	20240805	0.73	N	002320	5000	747 억	828044	N	N	14	N	N
57	20250220	090132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	30	2	0.15	5579320	286	0.98	19600	19600	19500	25300	13630	19470	19508.11	5.54	-206	19656	19562	19496	19402	19336	19610	19450	747	5830	5000	14400	10	1	14947628	2915	11.16	0.20	12	0.00	1748.00	95708.00	27050	20240207	-27.91	17000	20240805	14.71	19780	-1.42	20250218	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.73	N	002320	5000	747 억	828044	N	N	14	N	N
58	20250219	160131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19470	-40	5	-0.21	569610140	29238	298.01	19430	19590	19430	25350	13660	19510	19481.84	5.54	118	19890	19700	19590	19400	19290	19645	19345	747	5840	5000	14430	10	1	14947628	2910	11.14	0.20	12	0.20	1748.00	95708.00	27050	20240207	-28.02	17000	20240805	14.53	19780	-1.57	20250218	18950	2.74	20250102	25500	-23.65	20240306	17000	14.53	20240805	0.73	N	002320	5000	747 억	827923	N	N	14	N	N
59	20250219	150132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19470	-40	5	-0.21	559720470	28730	292.83	19430	19590	19430	25350	13660	19510	19482.09	5.54	517	19890	19700	19590	19400	19290	19645	19345	747	5840	5000	14430	10	1	14947628	2910	11.14	0.20	12	0.19	1748.00	95708.00	27050	20240207	-28.02	17000	20240805	14.53	19780	-1.57	20250218	18950	2.74	20250102	25500	-23.65	20240306	17000	14.53	20240805	0.73	N	002320	5000	747 억	827923	N	N	0	N	N
60	20250219	140131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	-20	5	-0.10	218652080	11223	114.39	19430	19590	19430	25350	13660	19510	19482.50	5.54	319	19890	19700	19590	19400	19290	19645	19345	747	5840	5000	14430	10	1	14947628	2913	11.15	0.20	12	0.08	1748.00	95708.00	27050	20240207	-27.95	17000	20240805	14.65	19780	-1.47	20250218	18950	2.85	20250102	25500	-23.57	20240306	17000	14.65	20240805	0.73	N	002320	5000	747 억	827923	N	N	0	N	N
61	20250219	130131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19480	-30	5	-0.15	211561300	10859	110.68	19430	19590	19430	25350	13660	19510	19482.58	5.54	455	19890	19700	19590	19400	19290	19645	19345	747	5840	5000	14430	10	1	14947628	2912	11.14	0.20	12	0.07	1748.00	95708.00	27050	20240207	-27.99	17000	20240805	14.59	19780	-1.52	20250218	18950	2.80	20250102	25500	-23.61	20240306	17000	14.59	20240805	0.73	N	002320	5000	747 억	827923	N	N	0	N	N
62	20250219	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19480	-30	5	-0.15	151235560	7760	79.09	19430	19590	19430	25350	13660	19510	19489.12	5.54	772	19890	19700	19590	19400	19290	19645	19345	747	5840	5000	14430	10	1	14947628	2912	11.14	0.20	12	0.05	1748.00	95708.00	27050	20240207	-27.99	17000	20240805	14.59	19780	-1.52	20250218	18950	2.80	20250102	25500	-23.61	20240306	17000	14.59	20240805	0.73	N	002320	5000	747 억	827923	N	N	0	N	N
63	20250219	110131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-10	5	-0.05	132712810	6809	69.40	19430	19590	19430	25350	13660	19510	19490.79	5.54	856	19890	19700	19590	19400	19290	19645	19345	747	5840	5000	14430	10	1	14947628	2915	11.16	0.20	12	0.05	1748.00	95708.00	27050	20240207	-27.91	17000	20240805	14.71	19780	-1.42	20250218	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.73	N	002320	5000	747 억	827923	N	N	0	N	N
64	20250219	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-10	5	-0.05	123097350	6316	64.38	19430	19590	19430	25350	13660	19510	19489.76	5.54	821	19890	19700	19590	19400	19290	19645	19345	747	5840	5000	14430	10	1	14947628	2915	11.16	0.20	12	0.04	1748.00	95708.00	27050	20240207	-27.91	17000	20240805	14.71	19780	-1.42	20250218	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.73	N	002320	5000	747 억	827923	N	N	0	N	N
65	20250219	090131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19430	-80	5	-0.41	3303100	170	1.73	19430	19430	19430	25350	13660	19510	19430.00	5.54	0	19890	19700	19590	19400	19290	19645	19345	747	5840	5000	14430	10	1	14947628	2904	11.12	0.20	12	0.00	1748.00	95708.00	27050	20240207	-28.17	17000	20240805	14.29	19780	-1.77	20250218	18950	2.53	20250102	25500	-23.80	20240306	17000	14.29	20240805	0.73	N	002320	5000	747 억	827923	N	N	0	N	N
66	20250218	160131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	-150	5	-0.76	191783090	9811	76.83	19620	19780	19480	25550	13770	19660	19547.86	5.56	-1894	19880	19770	19630	19520	19380	19825	19575	747	5890	5000	14540	10	1	14947628	2916	11.16	0.20	12	0.07	1748.00	95708.00	27100	20240205	-28.01	17000	20240805	14.76	19780	-1.37	20250218	18950	2.96	20250102	25500	-23.49	20240306	17000	14.76	20240805	0.72	N	002320	5000	747 억	830548	N	N	6	N	N
67	20250218	150131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19570	-90	5	-0.46	186609460	9546	74.75	19620	19780	19480	25550	13770	19660	19548.45	5.56	-1806	19880	19770	19630	19520	19380	19825	19575	747	5890	5000	14540	10	1	14947628	2925	11.20	0.20	12	0.06	1748.00	95708.00	27100	20240205	-27.79	17000	20240805	15.12	19780	-1.06	20250218	18950	3.27	20250102	25500	-23.25	20240306	17000	15.12	20240805	0.72	N	002320	5000	747 억	830548	N	N	6	N	N
68	20250218	140132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19500	-160	5	-0.81	136614570	6982	54.68	19620	19780	19500	25550	13770	19660	19566.68	5.56	-1821	19880	19770	19630	19520	19380	19825	19575	747	5890	5000	14540	10	1	14947628	2915	11.16	0.20	12	0.05	1748.00	95708.00	27100	20240205	-28.04	17000	20240805	14.71	19780	-1.42	20250218	18950	2.90	20250102	25500	-23.53	20240306	17000	14.71	20240805	0.72	N	002320	5000	747 억	830548	N	N	6	N	N
69	20250218	130131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19610	-50	5	-0.25	105858670	5408	42.35	19620	19780	19530	25550	13770	19660	19574.46	5.56	-1452	19880	19770	19630	19520	19380	19825	19575	747	5890	5000	14540	10	1	14947628	2931	11.22	0.20	12	0.04	1748.00	95708.00	27100	20240205	-27.64	17000	20240805	15.35	19780	-0.86	20250218	18950	3.48	20250102	25500	-23.10	20240306	17000	15.35	20240805	0.72	N	002320	5000	747 억	830548	N	N	6	N	N
70	20250218	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	-110	5	-0.56	80158970	4096	32.08	19620	19780	19530	25550	13770	19660	19570.06	5.56	-608	19880	19770	19630	19520	19380	19825	19575	747	5890	5000	14540	10	1	14947628	2922	11.18	0.20	12	0.03	1748.00	95708.00	27100	20240205	-27.86	17000	20240805	15.00	19780	-1.16	20250218	18950	3.17	20250102	25500	-23.33	20240306	17000	15.00	20240805	0.72	N	002320	5000	747 억	830548	N	N	6	N	N
71	20250218	110131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	-110	5	-0.56	67939010	3471	27.18	19620	19780	19530	25550	13770	19660	19573.32	5.56	-610	19880	19770	19630	19520	19380	19825	19575	747	5890	5000	14540	10	1	14947628	2922	11.18	0.20	12	0.02	1748.00	95708.00	27100	20240205	-27.86	17000	20240805	15.00	19780	-1.16	20250218	18950	3.17	20250102	25500	-23.33	20240306	17000	15.00	20240805	0.72	N	002320	5000	747 억	830548	N	N	6	N	N
72	20250218	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19550	-110	5	-0.56	58344260	2980	23.34	19620	19780	19530	25550	13770	19660	19578.61	5.56	-537	19880	19770	19630	19520	19380	19825	19575	747	5890	5000	14540	10	1	14947628	2922	11.18	0.20	12	0.02	1748.00	95708.00	27100	20240205	-27.86	17000	20240805	15.00	19780	-1.16	20250218	18950	3.17	20250102	25500	-23.33	20240306	17000	15.00	20240805	0.72	N	002320	5000	747 억	830548	N	N	6	N	N
73	20250218	090131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19620	-40	5	-0.20	885940	45	0.35	19620	19780	19620	25550	13770	19660	19687.56	5.56	-22	19880	19770	19630	19520	19380	19825	19575	747	5890	5000	14540	10	1	14947628	2933	11.22	0.20	12	0.00	1748.00	95708.00	27100	20240205	-27.60	17000	20240805	15.41	19780	-0.81	20250218	18950	3.54	20250102	25500	-23.06	20240306	17000	15.41	20240805	0.72	N	002320	5000	747 억	830548	N	N	6	N	N
74	20250217	160131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19660	130	2	0.67	250469700	12754	145.41	19490	19740	19490	25350	13680	19530	19638.52	5.53	3419	19796	19662	19556	19422	19316	19730	19490	747	5820	5000	14450	10	1	14947628	2939	11.25	0.21	12	0.09	1748.00	95708.00	27100	20240205	-27.45	17000	20240805	15.65	19740	-0.41	20250217	18950	3.75	20250102	25500	-22.90	20240306	17000	15.65	20240805	0.72	N	002320	5000	747 억	826818	N	N	6	N	N
75	20250217	150132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19730	200	2	1.02	243123890	12381	141.16	19490	19740	19490	25350	13680	19530	19636.85	5.53	3532	19796	19662	19556	19422	19316	19730	19490	747	5820	5000	14450	10	1	14947628	2949	11.29	0.21	12	0.08	1748.00	95708.00	27100	20240205	-27.20	17000	20240805	16.06	19740	-0.05	20250217	18950	4.12	20250102	25500	-22.63	20240306	17000	16.06	20240805	0.72	N	002320	5000	747 억	826818	N	N	11	N	N
76	20250217	140131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19670	140	2	0.72	210300830	10715	122.16	19490	19710	19490	25350	13680	19530	19626.77	5.53	2986	19796	19662	19556	19422	19316	19730	19490	747	5820	5000	14450	10	1	14947628	2940	11.25	0.21	12	0.07	1748.00	95708.00	27100	20240205	-27.42	17000	20240805	15.71	19710	-0.20	20250217	18950	3.80	20250102	25500	-22.86	20240306	17000	15.71	20240805	0.72	N	002320	5000	747 억	826818	N	N	11	N	N
77	20250217	130132	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19690	160	2	0.82	201779680	10282	117.23	19490	19710	19490	25350	13680	19530	19624.56	5.53	2985	19796	19662	19556	19422	19316	19730	19490	747	5820	5000	14450	10	1	14947628	2943	11.26	0.21	12	0.07	1748.00	95708.00	27100	20240205	-27.34	17000	20240805	15.82	19710	-0.10	20250217	18950	3.91	20250102	25500	-22.78	20240306	17000	15.82	20240805	0.72	N	002320	5000	747 억	826818	N	N	11	N	N
78	20250217	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19690	160	2	0.82	162394580	8281	94.41	19490	19700	19490	25350	13680	19530	19610.50	5.53	2694	19796	19662	19556	19422	19316	19730	19490	747	5820	5000	14450	10	1	14947628	2943	11.26	0.21	12	0.06	1748.00	95708.00	27100	20240205	-27.34	17000	20240805	15.82	19700	-0.05	20250217	18950	3.91	20250102	25500	-22.78	20240306	17000	15.82	20240805	0.72	N	002320	5000	747 억	826818	N	N	11	N	N
79	20250217	110131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19610	80	2	0.41	112144660	5728	65.31	19490	19640	19490	25350	13680	19530	19578.33	5.53	2016	19796	19662	19556	19422	19316	19730	19490	747	5820	5000	14450	10	1	14947628	2931	11.22	0.20	12	0.04	1748.00	95708.00	27100	20240205	-27.64	17000	20240805	15.35	19690	-0.41	20250214	18950	3.48	20250102	25500	-23.10	20240306	17000	15.35	20240805	0.72	N	002320	5000	747 억	826818	N	N	11	N	N
80	20250217	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19580	50	2	0.26	51444990	2632	30.01	19490	19590	19490	25350	13680	19530	19545.97	5.53	972	19796	19662	19556	19422	19316	19730	19490	747	5820	5000	14450	10	1	14947628	2927	11.20	0.20	12	0.02	1748.00	95708.00	27100	20240205	-27.75	17000	20240805	15.18	19690	-0.56	20250214	18950	3.32	20250102	25500	-23.22	20240306	17000	15.18	20240805	0.72	N	002320	5000	747 억	826818	N	N	11	N	N
81	20250217	090131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	-40	5	-0.20	409290	21	0.24	19490	19490	19490	25350	13680	19530	19490.00	5.53	-20	19796	19662	19556	19422	19316	19730	19490	747	5820	5000	14450	10	1	14947628	2913	11.15	0.20	12	0.00	1748.00	95708.00	27100	20240205	-28.08	17000	20240805	14.65	19690	-1.02	20250214	18950	2.85	20250102	25500	-23.57	20240306	17000	14.65	20240805	0.72	N	002320	5000	747 억	826818	N	N	11	N	N
82	20250214	160131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	80	2	0.41	171295430	8771	233.96	19450	19690	19450	25250	13620	19450	19529.73	5.42	1025	19543	19496	19443	19396	19343	19520	19420	747	5800	5000	14390	10	1	14947628	2919	11.17	0.20	12	0.06	1748.00	95708.00	27100	20240205	-27.93	17000	20240805	14.88	19690	-0.81	20250214	18950	3.06	20250102	25500	-23.41	20240306	17000	14.88	20240805	0.73	N	002320	5000	747 억	810836	N	N	11	N	N
83	20250214	150131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	80	2	0.41	154989690	7936	211.68	19450	19690	19450	25250	13620	19450	19529.95	5.42	894	19543	19496	19443	19396	19343	19520	19420	747	5800	5000	14390	10	1	14947628	2919	11.17	0.20	12	0.05	1748.00	95708.00	27100	20240205	-27.93	17000	20240805	14.88	19690	-0.81	20250214	18950	3.06	20250102	25500	-23.41	20240306	17000	14.88	20240805	0.73	N	002320	5000	747 억	810836	N	N	15	N	N
84	20250214	140131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	40	2	0.21	144968250	7422	197.97	19450	19690	19450	25250	13620	19450	19532.24	5.42	714	19543	19496	19443	19396	19343	19520	19420	747	5800	5000	14390	10	1	14947628	2913	11.15	0.20	12	0.05	1748.00	95708.00	27100	20240205	-28.08	17000	20240805	14.65	19690	-1.02	20250214	18950	2.85	20250102	25500	-23.57	20240306	17000	14.65	20240805	0.73	N	002320	5000	747 억	810836	N	N	15	N	N
85	20250214	130131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	40	2	0.21	131088840	6710	178.98	19450	19690	19450	25250	13620	19450	19536.34	5.42	595	19543	19496	19443	19396	19343	19520	19420	747	5800	5000	14390	10	1	14947628	2913	11.15	0.20	12	0.04	1748.00	95708.00	27100	20240205	-28.08	17000	20240805	14.65	19690	-1.02	20250214	18950	2.85	20250102	25500	-23.57	20240306	17000	14.65	20240805	0.73	N	002320	5000	747 억	810836	N	N	15	N	N
86	20250214	120130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	40	2	0.21	121733000	6230	166.18	19450	19690	19450	25250	13620	19450	19539.81	5.42	576	19543	19496	19443	19396	19343	19520	19420	747	5800	5000	14390	10	1	14947628	2913	11.15	0.20	12	0.04	1748.00	95708.00	27100	20240205	-28.08	17000	20240805	14.65	19690	-1.02	20250214	18950	2.85	20250102	25500	-23.57	20240306	17000	14.65	20240805	0.73	N	002320	5000	747 억	810836	N	N	15	N	N
87	20250214	110131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19510	60	2	0.31	92120510	4711	125.66	19450	19690	19450	25250	13620	19450	19554.34	5.42	488	19543	19496	19443	19396	19343	19520	19420	747	5800	5000	14390	10	1	14947628	2916	11.16	0.20	12	0.03	1748.00	95708.00	27100	20240205	-28.01	17000	20240805	14.76	19690	-0.91	20250214	18950	2.96	20250102	25500	-23.49	20240306	17000	14.76	20240805	0.73	N	002320	5000	747 억	810836	N	N	15	N	N
88	20250214	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	40	2	0.21	57287300	2926	78.05	19450	19690	19450	25250	13620	19450	19578.71	5.42	173	19543	19496	19443	19396	19343	19520	19420	747	5800	5000	14390	10	1	14947628	2913	11.15	0.20	12	0.02	1748.00	95708.00	27100	20240205	-28.08	17000	20240805	14.65	19690	-1.02	20250214	18950	2.85	20250102	25500	-23.57	20240306	17000	14.65	20240805	0.73	N	002320	5000	747 억	810836	N	N	15	N	N
89	20250214	090131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	0	3	0.00	155600	8	0.21	19450	19450	19450	25250	13620	19450	19450.00	5.42	-1	19543	19496	19443	19396	19343	19520	19420	747	5800	5000	14390	10	1	14947628	2907	11.13	0.20	12	0.00	1748.00	95708.00	27100	20240205	-28.23	17000	20240805	14.41	19670	-1.12	20250108	18950	2.64	20250102	25500	-23.73	20240306	17000	14.41	20240805	0.73	N	002320	5000	747 억	810836	N	N	15	N	N
90	20250213	160130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	70	2	0.36	72902450	3748	26.43	19410	19490	19390	25150	13570	19380	19451.03	5.42	1112	19673	19526	19413	19266	19153	19470	19210	747	5770	5000	14340	10	1	14947628	2907	11.13	0.20	12	0.03	1748.00	95708.00	27100	20240205	-28.23	17000	20240805	14.41	19670	-1.12	20250108	18950	2.64	20250102	26350	-26.19	20240213	17000	14.41	20240805	0.74	N	002320	5000	747 억	809666	N	N	15	N	N
91	20250213	150130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	110	2	0.57	64862940	3335	23.52	19410	19490	19390	25150	13570	19380	19449.16	5.42	1002	19673	19526	19413	19266	19153	19470	19210	747	5770	5000	14340	10	1	14947628	2913	11.15	0.20	12	0.02	1748.00	95708.00	27100	20240205	-28.08	17000	20240805	14.65	19670	-0.92	20250108	18950	2.85	20250102	26350	-26.03	20240213	17000	14.65	20240805	0.74	N	002320	5000	747 억	809666	N	N	58	N	N
92	20250213	140131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	110	2	0.57	61083700	3141	22.15	19410	19490	19390	25150	13570	19380	19447.21	5.42	996	19673	19526	19413	19266	19153	19470	19210	747	5770	5000	14340	10	1	14947628	2913	11.15	0.20	12	0.02	1748.00	95708.00	27100	20240205	-28.08	17000	20240805	14.65	19670	-0.92	20250108	18950	2.85	20250102	26350	-26.03	20240213	17000	14.65	20240805	0.74	N	002320	5000	747 억	809666	N	N	58	N	N
93	20250213	130130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19470	90	2	0.46	43776800	2252	15.88	19410	19490	19390	25150	13570	19380	19439.08	5.42	563	19673	19526	19413	19266	19153	19470	19210	747	5770	5000	14340	10	1	14947628	2910	11.14	0.20	12	0.02	1748.00	95708.00	27100	20240205	-28.15	17000	20240805	14.53	19670	-1.02	20250108	18950	2.74	20250102	26350	-26.11	20240213	17000	14.53	20240805	0.74	N	002320	5000	747 억	809666	N	N	58	N	N
94	20250213	120131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19490	110	2	0.57	36907800	1899	13.39	19410	19490	19390	25150	13570	19380	19435.39	5.42	450	19673	19526	19413	19266	19153	19470	19210	747	5770	5000	14340	10	1	14947628	2913	11.15	0.20	12	0.01	1748.00	95708.00	27100	20240205	-28.08	17000	20240805	14.65	19670	-0.92	20250108	18950	2.85	20250102	26350	-26.03	20240213	17000	14.65	20240805	0.74	N	002320	5000	747 억	809666	N	N	58	N	N
95	20250213	110130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19480	100	2	0.52	27773980	1430	10.08	19410	19490	19390	25150	13570	19380	19422.36	5.42	309	19673	19526	19413	19266	19153	19470	19210	747	5770	5000	14340	10	1	14947628	2912	11.14	0.20	12	0.01	1748.00	95708.00	27100	20240205	-28.12	17000	20240805	14.59	19670	-0.97	20250108	18950	2.80	20250102	26350	-26.07	20240213	17000	14.59	20240805	0.74	N	002320	5000	747 억	809666	N	N	58	N	N
96	20250213	100131	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19400	20	2	0.10	16198000	834	5.88	19410	19490	19400	25150	13570	19380	19422.06	5.42	5	19673	19526	19413	19266	19153	19470	19210	747	5770	5000	14340	10	1	14947628	2900	11.10	0.20	12	0.01	1748.00	95708.00	27100	20240205	-28.41	17000	20240805	14.12	19670	-1.37	20250108	18950	2.37	20250102	26350	-26.38	20240213	17000	14.12	20240805	0.74	N	002320	5000	747 억	809666	N	N	58	N	N
97	20250213	090130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19410	30	2	0.15	19410	1	0.01	19410	19410	19410	25150	13570	19380	19410.00	5.42	0	19673	19526	19413	19266	19153	19470	19210	747	5770	5000	14340	10	1	14947628	2901	11.10	0.20	12	0.00	1748.00	95708.00	27100	20240205	-28.38	17000	20240805	14.18	19670	-1.32	20250108	18950	2.43	20250102	26350	-26.34	20240213	17000	14.18	20240805	0.74	N	002320	5000	747 억	809666	N	N	58	N	N
98	20250212	160130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19380	20	2	0.10	275735380	14181	132.21	19470	19560	19300	25150	13560	19360	19444.00	5.41	2379	19546	19452	19366	19272	19186	19500	19320	747	5790	5000	14320	10	1	14947628	2897	11.09	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.01	17000	20240805	14.00	19670	-1.47	20250108	18950	2.27	20250102	26350	-26.45	20240213	17000	14.00	20240805	0.74	N	002320	5000	747 억	808875	N	N	58	N	N
99	20250212	150130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19410	50	2	0.26	245094880	12605	117.52	19470	19560	19300	25150	13560	19360	19444.26	5.41	2370	19546	19452	19366	19272	19186	19500	19320	747	5790	5000	14320	10	1	14947628	2901	11.10	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.90	17000	20240805	14.18	19670	-1.32	20250108	18950	2.43	20250102	26350	-26.34	20240213	17000	14.18	20240805	0.74	N	002320	5000	747 억	808875	N	N	0	N	N
100	20250212	140130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19430	70	2	0.36	230863130	11872	110.68	19470	19560	19300	25150	13560	19360	19446.02	5.41	2362	19546	19452	19366	19272	19186	19500	19320	747	5790	5000	14320	10	1	14947628	2904	11.12	0.20	12	0.08	1748.00	95708.00	27300	20240130	-28.83	17000	20240805	14.29	19670	-1.22	20250108	18950	2.53	20250102	26350	-26.26	20240213	17000	14.29	20240805	0.74	N	002320	5000	747 억	808875	N	N	0	N	N
101	20250212	130130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19450	90	2	0.46	208240770	10707	99.82	19470	19560	19300	25150	13560	19360	19449.03	5.41	2282	19546	19452	19366	19272	19186	19500	19320	747	5790	5000	14320	10	1	14947628	2907	11.13	0.20	12	0.07	1748.00	95708.00	27300	20240130	-28.75	17000	20240805	14.41	19670	-1.12	20250108	18950	2.64	20250102	26350	-26.19	20240213	17000	14.41	20240805	0.74	N	002320	5000	747 억	808875	N	N	0	N	N
102	20250212	120130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19440	80	2	0.41	167738710	8625	80.41	19470	19560	19300	25150	13560	19360	19447.97	5.41	2893	19546	19452	19366	19272	19186	19500	19320	747	5790	5000	14320	10	1	14947628	2906	11.12	0.20	12	0.06	1748.00	95708.00	27300	20240130	-28.79	17000	20240805	14.35	19670	-1.17	20250108	18950	2.59	20250102	26350	-26.22	20240213	17000	14.35	20240805	0.74	N	002320	5000	747 억	808875	N	N	0	N	N
103	20250212	110130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19440	80	2	0.41	145399180	7476	69.70	19470	19560	19300	25150	13560	19360	19448.79	5.41	2387	19546	19452	19366	19272	19186	19500	19320	747	5790	5000	14320	10	1	14947628	2906	11.12	0.20	12	0.05	1748.00	95708.00	27300	20240130	-28.79	17000	20240805	14.35	19670	-1.17	20250108	18950	2.59	20250102	26350	-26.22	20240213	17000	14.35	20240805	0.74	N	002320	5000	747 억	808875	N	N	0	N	N
104	20250212	100130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19530	170	2	0.88	117171110	6028	56.20	19470	19560	19300	25150	13560	19360	19437.81	5.41	2336	19546	19452	19366	19272	19186	19500	19320	747	5790	5000	14320	10	1	14947628	2919	11.17	0.20	12	0.04	1748.00	95708.00	27300	20240130	-28.46	17000	20240805	14.88	19670	-0.71	20250108	18950	3.06	20250102	26350	-25.88	20240213	17000	14.88	20240805	0.74	N	002320	5000	747 억	808875	N	N	0	N	N
105	20250212	090130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19470	110	2	0.57	311520	16	0.15	19470	19470	19470	25150	13560	19360	19470.00	5.41	-2	19546	19452	19366	19272	19186	19500	19320	747	5790	5000	14320	10	1	14947628	2910	11.14	0.20	12	0.00	1748.00	95708.00	27300	20240130	-28.68	17000	20240805	14.53	19670	-1.02	20250108	18950	2.74	20250102	26350	-26.11	20240213	17000	14.53	20240805	0.74	N	002320	5000	747 억	808875	N	N	0	N	N
106	20250211	160130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19360	70	2	0.36	207229200	10726	76.00	19290	19460	19280	25050	13510	19290	19320.27	5.41	-2040	19663	19476	19363	19176	19063	19570	19270	747	5760	5000	14270	10	1	14947628	2894	11.08	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	19670	-1.58	20250108	18950	2.16	20250102	26350	-26.53	20240213	17000	13.88	20240805	0.74	N	002320	5000	747 억	809406	N	N	0	N	N
107	20250211	150130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19360	70	2	0.36	197167550	10206	72.32	19290	19460	19280	25050	13510	19290	19318.79	5.41	-2156	19663	19476	19363	19176	19063	19570	19270	747	5760	5000	14270	10	1	14947628	2894	11.08	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.08	17000	20240805	13.88	19670	-1.58	20250108	18950	2.16	20250102	26350	-26.53	20240213	17000	13.88	20240805	0.74	N	002320	5000	747 억	809406	N	N	0	N	N
108	20250211	140130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19320	30	2	0.16	180110000	9324	66.07	19290	19460	19280	25050	13510	19290	19316.82	5.41	-2364	19663	19476	19363	19176	19063	19570	19270	747	5760	5000	14270	10	1	14947628	2888	11.05	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.23	17000	20240805	13.65	19670	-1.78	20250108	18950	1.95	20250102	26350	-26.68	20240213	17000	13.65	20240805	0.74	N	002320	5000	747 억	809406	N	N	0	N	N
109	20250211	130129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19310	20	2	0.10	157089120	8133	57.63	19290	19460	19280	25050	13510	19290	19315.03	5.41	-2179	19663	19476	19363	19176	19063	19570	19270	747	5760	5000	14270	10	1	14947628	2886	11.05	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	19670	-1.83	20250108	18950	1.90	20250102	26350	-26.72	20240213	17000	13.59	20240805	0.74	N	002320	5000	747 억	809406	N	N	0	N	N
110	20250211	120130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19330	40	2	0.21	120516460	6241	44.22	19290	19460	19280	25050	13510	19290	19310.44	5.41	-1907	19663	19476	19363	19176	19063	19570	19270	747	5760	5000	14270	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	26350	-26.64	20240213	17000	13.71	20240805	0.74	N	002320	5000	747 억	809406	N	N	0	N	N
111	20250211	110129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	10	2	0.05	86672430	4489	31.81	19290	19460	19280	25050	13510	19290	19307.74	5.41	-1464	19663	19476	19363	19176	19063	19570	19270	747	5760	5000	14270	10	1	14947628	2885	11.04	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	26350	-26.76	20240213	17000	13.53	20240805	0.74	N	002320	5000	747 억	809406	N	N	0	N	N
112	20250211	100130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19320	30	2	0.16	38444760	1990	14.10	19290	19460	19290	25050	13510	19290	19318.97	5.41	-519	19663	19476	19363	19176	19063	19570	19270	747	5760	5000	14270	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	26350	-26.68	20240213	17000	13.65	20240805	0.74	N	002320	5000	747 억	809406	N	N	0	N	N
113	20250211	090130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19290	0	3	0.00	57870	3	0.02	19290	19290	19290	25050	13510	19290	19290.00	5.41	0	19663	19476	19363	19176	19063	19570	19270	747	5760	5000	14270	10	1	14947628	2883	11.04	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.34	17000	20240805	13.47	19670	-1.93	20250108	18950	1.79	20250102	26350	-26.79	20240213	17000	13.47	20240805	0.74	N	002320	5000	747 억	809406	N	N	0	N	N
114	20250210	160130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19290	-90	5	-0.46	272902350	14108	107.71	19250	19550	19250	25150	13570	19380	19343.80	5.42	554	19453	19416	19343	19306	19233	19435	19325	747	5770	5000	14340	10	1	14947628	2883	11.04	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.34	17000	20240805	13.47	19670	-1.93	20250108	18950	1.79	20250102	26350	-26.79	20240213	17000	13.47	20240805	0.74	N	002320	5000	747 억	809517	N	N	1	N	N
115	20250210	150129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	-80	5	-0.41	257059520	13287	101.44	19250	19550	19250	25150	13570	19380	19346.69	5.42	1220	19453	19416	19343	19306	19233	19435	19325	747	5770	5000	14340	10	1	14947628	2885	11.04	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	26350	-26.76	20240213	17000	13.53	20240805	0.74	N	002320	5000	747 억	809517	N	N	1	N	N
116	20250210	140130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19330	-50	5	-0.26	228763190	11821	90.25	19250	19550	19250	25150	13570	19380	19352.27	5.42	1516	19453	19416	19343	19306	19233	19435	19325	747	5770	5000	14340	10	1	14947628	2889	11.06	0.20	12	0.08	1748.00	95708.00	27300	20240130	-29.19	17000	20240805	13.71	19670	-1.73	20250108	18950	2.01	20250102	26350	-26.64	20240213	17000	13.71	20240805	0.74	N	002320	5000	747 억	809517	N	N	1	N	N
117	20250210	130130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	-80	5	-0.41	201591060	10414	79.51	19250	19550	19250	25150	13570	19380	19357.70	5.42	1717	19453	19416	19343	19306	19233	19435	19325	747	5770	5000	14340	10	1	14947628	2885	11.04	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	26350	-26.76	20240213	17000	13.53	20240805	0.74	N	002320	5000	747 억	809517	N	N	1	N	N
118	20250210	120129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19330	-50	5	-0.26	180175920	9305	71.04	19250	19550	19250	25150	13570	19380	19363.34	5.42	1589	19453	19416	19343	19306	19233	19435	19325	747	5770	5000	14340	10	1	14947628	2889	11.06	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.19	17000	20240805	13.71	19670	-1.73	20250108	18950	2.01	20250102	26350	-26.64	20240213	17000	13.71	20240805	0.74	N	002320	5000	747 억	809517	N	N	1	N	N
119	20250210	110129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19350	-30	5	-0.15	165597870	8551	65.28	19250	19550	19250	25150	13570	19380	19365.91	5.42	1484	19453	19416	19343	19306	19233	19435	19325	747	5770	5000	14340	10	1	14947628	2892	11.07	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.12	17000	20240805	13.82	19670	-1.63	20250108	18950	2.11	20250102	26350	-26.57	20240213	17000	13.82	20240805	0.74	N	002320	5000	747 억	809517	N	N	1	N	N
120	20250210	100129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	-80	5	-0.41	102990210	5309	40.53	19250	19550	19250	25150	13570	19380	19399.17	5.42	415	19453	19416	19343	19306	19233	19435	19325	747	5770	5000	14340	10	1	14947628	2885	11.04	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	26350	-26.76	20240213	17000	13.53	20240805	0.74	N	002320	5000	747 억	809517	N	N	1	N	N
121	20250210	090130	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19370	-10	5	-0.05	2638330	137	1.05	19250	19370	19250	25150	13570	19380	19257.88	5.42	-10	19453	19416	19343	19306	19233	19435	19325	747	5770	5000	14340	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	26350	-26.49	20240213	17000	13.94	20240805	0.74	N	002320	5000	747 억	809517	N	N	1	N	N
122	20250207	160129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19380	80	2	0.41	252891900	13097	135.27	19300	19380	19270	25050	13510	19300	19309.12	5.42	-253	19373	19336	19263	19226	19153	19355	19245	747	5750	5000	14280	10	1	14947628	2897	11.09	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.01	17000	20240805	14.00	19670	-1.47	20250108	18950	2.27	20250102	27050	-28.35	20240207	17000	14.00	20240805	0.74	N	002320	5000	747 억	810614	N	N	1	N	N
123	20250207	150129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19310	10	2	0.05	251593790	13030	134.58	19300	19380	19270	25050	13510	19300	19308.81	5.42	-236	19373	19336	19263	19226	19153	19355	19245	747	5750	5000	14280	10	1	14947628	2886	11.05	0.20	12	0.09	1748.00	95708.00	27300	20240130	-29.27	17000	20240805	13.59	19670	-1.83	20250108	18950	1.90	20250102	27050	-28.61	20240207	17000	13.59	20240805	0.74	N	002320	5000	747 억	810614	N	N	7	N	N
124	20250207	140129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	0	3	0.00	181487200	9405	97.14	19300	19370	19270	25050	13510	19300	19296.88	5.42	-470	19373	19336	19263	19226	19153	19355	19245	747	5750	5000	14280	10	1	14947628	2885	11.04	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	27050	-28.65	20240207	17000	13.53	20240805	0.74	N	002320	5000	747 억	810614	N	N	7	N	N
125	20250207	130129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	0	3	0.00	160237490	8304	85.77	19300	19370	19270	25050	13510	19300	19296.42	5.42	-128	19373	19336	19263	19226	19153	19355	19245	747	5750	5000	14280	10	1	14947628	2885	11.04	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	27050	-28.65	20240207	17000	13.53	20240805	0.74	N	002320	5000	747 억	810614	N	N	7	N	N
126	20250207	120129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19280	-20	5	-0.10	136181640	7057	72.89	19300	19370	19270	25050	13510	19300	19297.38	5.42	47	19373	19336	19263	19226	19153	19355	19245	747	5750	5000	14280	10	1	14947628	2882	11.03	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.38	17000	20240805	13.41	19670	-1.98	20250108	18950	1.74	20250102	27050	-28.72	20240207	17000	13.41	20240805	0.74	N	002320	5000	747 억	810614	N	N	7	N	N
127	20250207	110129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	0	3	0.00	80945850	4194	43.32	19300	19370	19280	25050	13510	19300	19300.39	5.42	387	19373	19336	19263	19226	19153	19355	19245	747	5750	5000	14280	10	1	14947628	2885	11.04	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	27050	-28.65	20240207	17000	13.53	20240805	0.74	N	002320	5000	747 억	810614	N	N	7	N	N
128	20250207	100129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19290	-10	5	-0.05	34336170	1779	18.37	19300	19370	19280	25050	13510	19300	19300.83	5.42	66	19373	19336	19263	19226	19153	19355	19245	747	5750	5000	14280	10	1	14947628	2883	11.04	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.34	17000	20240805	13.47	19670	-1.93	20250108	18950	1.79	20250102	27050	-28.69	20240207	17000	13.47	20240805	0.74	N	002320	5000	747 억	810614	N	N	7	N	N
129	20250207	090129	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	0	3	0.00	19300	1	0.01	19300	19300	19300	25050	13510	19300	19300.00	5.42	0	19373	19336	19263	19226	19153	19355	19245	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	27050	-28.65	20240207	17000	13.53	20240805	0.74	N	002320	5000	747 억	810614	N	N	7	N	N
130	20250206	160127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19300	90	2	0.47	186091190	9682	98.78	19190	19300	19190	24950	13450	19210	19220.33	5.42	-235	19350	19280	19240	19170	19130	19315	19205	747	5740	5000	14210	10	1	14947628	2885	11.04	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.30	17000	20240805	13.53	19670	-1.88	20250108	18950	1.85	20250102	27050	-28.65	20240207	17000	13.53	20240805	0.74	N	002320	5000	747 억	810564	N	N	7	N	N
131	20250206	150128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19230	20	2	0.10	155723330	8103	82.67	19190	19300	19190	24950	13450	19210	19217.98	5.42	-976	19350	19280	19240	19170	19130	19315	19205	747	5740	5000	14210	10	1	14947628	2874	11.00	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.56	17000	20240805	13.12	19670	-2.24	20250108	18950	1.48	20250102	27050	-28.91	20240207	17000	13.12	20240805	0.74	N	002320	5000	747 억	810564	N	N	5	N	N
132	20250206	140128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19210	0	3	0.00	127794110	6649	67.83	19190	19300	19190	24950	13450	19210	19220.05	5.42	-505	19350	19280	19240	19170	19130	19315	19205	747	5740	5000	14210	10	1	14947628	2871	10.99	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	19670	-2.34	20250108	18950	1.37	20250102	27050	-28.98	20240207	17000	13.00	20240805	0.74	N	002320	5000	747 억	810564	N	N	5	N	N
133	20250206	130127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	-10	5	-0.05	113560910	5908	60.27	19190	19300	19190	24950	13450	19210	19221.55	5.42	-189	19350	19280	19240	19170	19130	19315	19205	747	5740	5000	14210	10	1	14947628	2870	10.98	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19670	-2.39	20250108	18950	1.32	20250102	27050	-29.02	20240207	17000	12.94	20240805	0.74	N	002320	5000	747 억	810564	N	N	5	N	N
134	20250206	120127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19210	0	3	0.00	93110240	4843	49.41	19190	19300	19190	24950	13450	19210	19225.74	5.42	318	19350	19280	19240	19170	19130	19315	19205	747	5740	5000	14210	10	1	14947628	2871	10.99	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	19670	-2.34	20250108	18950	1.37	20250102	27050	-28.98	20240207	17000	13.00	20240805	0.74	N	002320	5000	747 억	810564	N	N	5	N	N
135	20250206	110125	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19220	10	2	0.05	63282220	3293	33.60	19190	19270	19190	24950	13450	19210	19217.19	5.42	293	19350	19280	19240	19170	19130	19315	19205	747	5740	5000	14210	10	1	14947628	2873	11.00	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	19670	-2.29	20250108	18950	1.42	20250102	27050	-28.95	20240207	17000	13.06	20240805	0.74	N	002320	5000	747 억	810564	N	N	5	N	N
136	20250206	100127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19210	0	3	0.00	41975960	2184	22.28	19190	19270	19190	24950	13450	19210	19219.76	5.42	199	19350	19280	19240	19170	19130	19315	19205	747	5740	5000	14210	10	1	14947628	2871	10.99	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	19670	-2.34	20250108	18950	1.37	20250102	27050	-28.98	20240207	17000	13.00	20240805	0.74	N	002320	5000	747 억	810564	N	N	5	N	N
137	20250206	090127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19190	-20	5	-0.10	882740	46	0.47	19190	19190	19190	24950	13450	19210	19190.00	5.42	-6	19350	19280	19240	19170	19130	19315	19205	747	5740	5000	14210	10	1	14947628	2868	10.98	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.71	17000	20240805	12.88	19670	-2.44	20250108	18950	1.27	20250102	27050	-29.06	20240207	17000	12.88	20240805	0.74	N	002320	5000	747 억	810564	N	N	5	N	N
138	20250205	160127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19210	10	2	0.05	188246740	9799	139.71	19200	19310	19200	24950	13440	19200	19210.82	5.42	-730	19380	19290	19230	19140	19080	19335	19185	747	5750	5000	14200	10	1	14947628	2871	10.99	0.20	12	0.07	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	19670	-2.34	20250108	18950	1.37	20250102	27100	-29.11	20240205	17000	13.00	20240805	0.74	N	002320	5000	747 억	810292	N	N	5	N	N
139	20250205	150127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19230	30	2	0.16	170714600	8886	126.69	19200	19310	19200	24950	13440	19200	19211.64	5.42	-129	19380	19290	19230	19140	19080	19335	19185	747	5750	5000	14200	10	1	14947628	2874	11.00	0.20	12	0.06	1748.00	95708.00	27300	20240130	-29.56	17000	20240805	13.12	19670	-2.24	20250108	18950	1.48	20250102	27100	-29.04	20240205	17000	13.12	20240805	0.74	N	002320	5000	747 억	810292	N	N	7	N	N
140	20250205	140127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	0	3	0.00	120506570	6271	89.41	19200	19310	19200	24950	13440	19200	19216.48	5.42	74	19380	19290	19230	19140	19080	19335	19185	747	5750	5000	14200	10	1	14947628	2870	10.98	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19670	-2.39	20250108	18950	1.32	20250102	27100	-29.15	20240205	17000	12.94	20240805	0.74	N	002320	5000	747 억	810292	N	N	7	N	N
141	20250205	130127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19210	10	2	0.05	91738370	4773	68.05	19200	19310	19200	24950	13440	19200	19220.27	5.42	261	19380	19290	19230	19140	19080	19335	19185	747	5750	5000	14200	10	1	14947628	2871	10.99	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	19670	-2.34	20250108	18950	1.37	20250102	27100	-29.11	20240205	17000	13.00	20240805	0.74	N	002320	5000	747 억	810292	N	N	7	N	N
142	20250205	120127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19220	20	2	0.10	77796050	4048	57.71	19200	19310	19200	24950	13440	19200	19218.39	5.42	527	19380	19290	19230	19140	19080	19335	19185	747	5750	5000	14200	10	1	14947628	2873	11.00	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	19670	-2.29	20250108	18950	1.42	20250102	27100	-29.08	20240205	17000	13.06	20240805	0.74	N	002320	5000	747 억	810292	N	N	7	N	N
143	20250205	110127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	0	3	0.00	50268490	2615	37.28	19200	19310	19200	24950	13440	19200	19223.13	5.42	119	19380	19290	19230	19140	19080	19335	19185	747	5750	5000	14200	10	1	14947628	2870	10.98	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19670	-2.39	20250108	18950	1.32	20250102	27100	-29.15	20240205	17000	12.94	20240805	0.74	N	002320	5000	747 억	810292	N	N	7	N	N
144	20250205	100127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19220	20	2	0.10	16338050	850	12.12	19200	19310	19200	24950	13440	19200	19221.24	5.42	40	19380	19290	19230	19140	19080	19335	19185	747	5750	5000	14200	10	1	14947628	2873	11.00	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	19670	-2.29	20250108	18950	1.42	20250102	27100	-29.08	20240205	17000	13.06	20240805	0.74	N	002320	5000	747 억	810292	N	N	7	N	N
145	20250205	090128	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	0	3	0.00	460800	24	0.34	19200	19200	19200	24950	13440	19200	19200.00	5.42	-3	19380	19290	19230	19140	19080	19335	19185	747	5750	5000	14200	10	1	14947628	2870	10.98	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19670	-2.39	20250108	18950	1.32	20250102	27100	-29.15	20240205	17000	12.94	20240805	0.74	N	002320	5000	747 억	810292	N	N	7	N	N
146	20250204	160126	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	0	3	0.00	134740720	7014	24.24	19170	19320	19170	24950	13440	19200	19210.26	5.44	-2963	19440	19320	19220	19100	19000	19380	19160	747	5750	5000	14200	10	1	14947628	2870	10.98	0.20	12	0.05	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19670	-2.39	20250108	18950	1.32	20250102	27100	-29.15	20240205	17000	12.94	20240805	0.74	N	002320	5000	747 억	812950	N	N	7	N	N
147	20250204	150126	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19210	10	2	0.05	102840980	5354	18.50	19170	19320	19170	24950	13440	19200	19208.26	5.44	-1857	19440	19320	19220	19100	19000	19380	19160	747	5750	5000	14200	10	1	14947628	2871	10.99	0.20	12	0.04	1748.00	95708.00	27300	20240130	-29.63	17000	20240805	13.00	19670	-2.34	20250108	18950	1.37	20250102	27100	-29.11	20240205	17000	13.00	20240805	0.74	N	002320	5000	747 억	812950	N	N	1	N	N
148	20250204	140126	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19230	30	2	0.16	91105220	4743	16.39	19170	19320	19170	24950	13440	19200	19208.36	5.44	-1471	19440	19320	19220	19100	19000	19380	19160	747	5750	5000	14200	10	1	14947628	2874	11.00	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.56	17000	20240805	13.12	19670	-2.24	20250108	18950	1.48	20250102	27100	-29.04	20240205	17000	13.12	20240805	0.74	N	002320	5000	747 억	812950	N	N	1	N	N
149	20250204	130126	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	0	3	0.00	82961240	4319	14.92	19170	19320	19170	24950	13440	19200	19208.44	5.44	-1299	19440	19320	19220	19100	19000	19380	19160	747	5750	5000	14200	10	1	14947628	2870	10.98	0.20	12	0.03	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19670	-2.39	20250108	18950	1.32	20250102	27100	-29.15	20240205	17000	12.94	20240805	0.74	N	002320	5000	747 억	812950	N	N	1	N	N
150	20250204	120126	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19220	20	2	0.10	61681710	3211	11.10	19170	19320	19170	24950	13440	19200	19209.51	5.44	-1029	19440	19320	19220	19100	19000	19380	19160	747	5750	5000	14200	10	1	14947628	2873	11.00	0.20	12	0.02	1748.00	95708.00	27300	20240130	-29.60	17000	20240805	13.06	19670	-2.29	20250108	18950	1.42	20250102	27100	-29.08	20240205	17000	13.06	20240805	0.74	N	002320	5000	747 억	812950	N	N	1	N	N
151	20250204	110125	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	0	3	0.00	34887560	1816	6.28	19170	19320	19170	24950	13440	19200	19211.24	5.44	-82	19440	19320	19220	19100	19000	19380	19160	747	5750	5000	14200	10	1	14947628	2870	10.98	0.20	12	0.01	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19670	-2.39	20250108	18950	1.32	20250102	27100	-29.15	20240205	17000	12.94	20240805	0.74	N	002320	5000	747 억	812950	N	N	1	N	N
152	20250204	100127	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	0	3	0.00	12495910	650	2.25	19170	19320	19170	24950	13440	19200	19224.63	5.44	281	19440	19320	19220	19100	19000	19380	19160	747	5750	5000	14200	10	1	14947628	2870	10.98	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19670	-2.39	20250108	18950	1.32	20250102	27100	-29.15	20240205	17000	12.94	20240805	0.74	N	002320	5000	747 억	812950	N	N	1	N	N
153	20250204	090126	55	60.00	KOSPI	운송·창고	N	N	N	Y	60	N	19200	0	3	0.00	748080	39	0.13	19170	19200	19170	24950	13440	19200	19179.43	5.44	8	19440	19320	19220	19100	19000	19380	19160	747	5750	5000	14200	10	1	14947628	2870	10.98	0.20	12	0.00	1748.00	95708.00	27300	20240130	-29.67	17000	20240805	12.94	19670	-2.39	20250108	18950	1.32	20250102	27100	-29.15	20240205	17000	12.94	20240805	0.74	N	002320	5000	747 억	812950	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History