KissMeData/003100/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16280	-50	5	-0.31	70930775	4366	74.26	16330	16350	16180	21200	11440	16330	16246.17	2.25	131	16523	16426	16253	16156	15983	16475	16205	66	4870	1000	12080	10	1	6600000	1074	3.77	0.27	12	0.07	4315.00	60561.00	19300	20240419	-15.65	14170	20241209	14.89	16550	-1.63	20250424	14360	13.37	20250106	18180	-10.45	20240508	14170	14.89	20241209	0.00	Y	003100	1000	66 억	148509	N	N	153	N	N
3	20250430	150142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16290	-40	5	-0.24	59701185	3677	62.54	16330	16350	16180	21200	11440	16330	16236.38	2.25	260	16523	16426	16253	16156	15983	16475	16205	66	4870	1000	12080	10	1	6600000	1075	3.78	0.27	12	0.06	4315.00	60561.00	19300	20240419	-15.60	14170	20241209	14.96	16550	-1.57	20250424	14360	13.44	20250106	18180	-10.40	20240508	14170	14.96	20241209	0.00	Y	003100	1000	66 억	148509	N	N	203	N	N
4	20250430	140142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16200	-130	5	-0.80	51163375	3150	53.58	16330	16350	16180	21200	11440	16330	16242.34	2.25	15	16523	16426	16253	16156	15983	16475	16205	66	4870	1000	12080	10	1	6600000	1069	3.75	0.27	12	0.05	4315.00	60561.00	19300	20240419	-16.06	14170	20241209	14.33	16550	-2.11	20250424	14360	12.81	20250106	18180	-10.89	20240508	14170	14.33	20241209	0.00	Y	003100	1000	66 억	148509	N	N	203	N	N
5	20250430	130142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16220	-110	5	-0.67	47825385	2944	50.08	16330	16350	16180	21200	11440	16330	16245.04	2.25	-48	16523	16426	16253	16156	15983	16475	16205	66	4870	1000	12080	10	1	6600000	1071	3.76	0.27	12	0.04	4315.00	60561.00	19300	20240419	-15.96	14170	20241209	14.47	16550	-1.99	20250424	14360	12.95	20250106	18180	-10.78	20240508	14170	14.47	20241209	0.00	Y	003100	1000	66 억	148509	N	N	203	N	N
6	20250430	120141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16220	-110	5	-0.67	44118275	2715	46.18	16330	16350	16200	21200	11440	16330	16249.83	2.25	-28	16523	16426	16253	16156	15983	16475	16205	66	4870	1000	12080	10	1	6600000	1071	3.76	0.27	12	0.04	4315.00	60561.00	19300	20240419	-15.96	14170	20241209	14.47	16550	-1.99	20250424	14360	12.95	20250106	18180	-10.78	20240508	14170	14.47	20241209	0.00	Y	003100	1000	66 억	148509	N	N	203	N	N
7	20250430	110142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16230	-100	5	-0.61	33732310	2077	35.33	16330	16330	16200	21200	11440	16330	16240.88	2.25	129	16523	16426	16253	16156	15983	16475	16205	66	4870	1000	12080	10	1	6600000	1071	3.76	0.27	12	0.03	4315.00	60561.00	19300	20240419	-15.91	14170	20241209	14.54	16550	-1.93	20250424	14360	13.02	20250106	18180	-10.73	20240508	14170	14.54	20241209	0.00	Y	003100	1000	66 억	148509	N	N	203	N	N
8	20250430	100143	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16210	-120	5	-0.73	23021870	1416	24.09	16330	16330	16200	21200	11440	16330	16258.38	2.25	86	16523	16426	16253	16156	15983	16475	16205	66	4870	1000	12080	10	1	6600000	1070	3.76	0.27	12	0.02	4315.00	60561.00	19300	20240419	-16.01	14170	20241209	14.40	16550	-2.05	20250424	14360	12.88	20250106	18180	-10.84	20240508	14170	14.40	20241209	0.00	Y	003100	1000	66 억	148509	N	N	203	N	N
9	20250430	090143	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16330	0	3	0.00	0	0	0.00	0	0	0	21200	11440	16330	0.00	2.25	0	16523	16426	16253	16156	15983	16475	16205	66	4870	1000	12080	10	1	6600000	1078	3.78	0.27	12	0.00	4315.00	60561.00	19300	20240419	-15.39	14170	20241209	15.24	16550	-1.33	20250424	14360	13.72	20250106	18180	-10.18	20240508	14170	15.24	20241209	0.00	Y	003100	1000	66 억	148509	N	N	203	N	N
10	20250429	160141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16330	170	2	1.05	93448755	5742	37.33	16190	16350	16080	21000	11320	16160	16274.60	2.25	-60	16626	16392	16196	15962	15766	16295	15865	66	4840	1000	11950	10	1	6600000	1078	3.78	0.27	12	0.09	4315.00	60561.00	19300	20240419	-15.39	14170	20241209	15.24	16550	-1.33	20250424	14360	13.72	20250106	18180	-10.18	20240508	14170	15.24	20241209	0.01	Y	003100	1000	66 억	148778	N	N	187	N	N
11	20250429	150141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16320	160	2	0.99	84214715	5176	33.65	16190	16350	16080	21000	11320	16160	16270.23	2.25	109	16626	16392	16196	15962	15766	16295	15865	66	4840	1000	11950	10	1	6600000	1077	3.78	0.27	12	0.08	4315.00	60561.00	19300	20240419	-15.44	14170	20241209	15.17	16550	-1.39	20250424	14360	13.65	20250106	18180	-10.23	20240508	14170	15.17	20241209	0.01	Y	003100	1000	66 억	148778	N	N	339	N	N
12	20250429	140141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16300	140	2	0.87	76742065	4718	30.67	16190	16350	16080	21000	11320	16160	16265.80	2.25	86	16626	16392	16196	15962	15766	16295	15865	66	4840	1000	11950	10	1	6600000	1076	3.78	0.27	12	0.07	4315.00	60561.00	19300	20240419	-15.54	14170	20241209	15.03	16550	-1.51	20250424	14360	13.51	20250106	18180	-10.34	20240508	14170	15.03	20241209	0.01	Y	003100	1000	66 억	148778	N	N	339	N	N
13	20250429	130143	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16280	120	2	0.74	71478135	4395	28.57	16190	16350	16080	21000	11320	16160	16263.51	2.25	103	16626	16392	16196	15962	15766	16295	15865	66	4840	1000	11950	10	1	6600000	1074	3.77	0.27	12	0.07	4315.00	60561.00	19300	20240419	-15.65	14170	20241209	14.89	16550	-1.63	20250424	14360	13.37	20250106	18180	-10.45	20240508	14170	14.89	20241209	0.01	Y	003100	1000	66 억	148778	N	N	339	N	N
14	20250429	120142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16330	170	2	1.05	59299090	3647	23.71	16190	16350	16080	21000	11320	16160	16259.69	2.25	-33	16626	16392	16196	15962	15766	16295	15865	66	4840	1000	11950	10	1	6600000	1078	3.78	0.27	12	0.06	4315.00	60561.00	19300	20240419	-15.39	14170	20241209	15.24	16550	-1.33	20250424	14360	13.72	20250106	18180	-10.18	20240508	14170	15.24	20241209	0.01	Y	003100	1000	66 억	148778	N	N	339	N	N
15	20250429	110141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16230	70	2	0.43	33672260	2077	13.50	16190	16270	16080	21000	11320	16160	16211.97	2.25	-202	16626	16392	16196	15962	15766	16295	15865	66	4840	1000	11950	10	1	6600000	1071	3.76	0.27	12	0.03	4315.00	60561.00	19300	20240419	-15.91	14170	20241209	14.54	16550	-1.93	20250424	14360	13.02	20250106	18180	-10.73	20240508	14170	14.54	20241209	0.01	Y	003100	1000	66 억	148778	N	N	339	N	N
16	20250429	100143	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16130	-30	5	-0.19	9209480	570	3.71	16190	16200	16080	21000	11320	16160	16156.98	2.25	-124	16626	16392	16196	15962	15766	16295	15865	66	4840	1000	11950	10	1	6600000	1065	3.74	0.27	12	0.01	4315.00	60561.00	19300	20240419	-16.42	14170	20241209	13.83	16550	-2.54	20250424	14360	12.33	20250106	18180	-11.28	20240508	14170	13.83	20241209	0.01	Y	003100	1000	66 억	148778	N	N	339	N	N
17	20250429	090143	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16160	0	3	0.00	80830	5	0.03	16190	16190	16160	21000	11320	16160	16166.00	2.25	-4	16626	16392	16196	15962	15766	16295	15865	66	4840	1000	11950	10	1	6600000	1067	3.75	0.27	12	0.00	4315.00	60561.00	19300	20240419	-16.27	14170	20241209	14.04	16550	-2.36	20250424	14360	12.53	20250106	18180	-11.11	20240508	14170	14.04	20241209	0.01	Y	003100	1000	66 억	148778	N	N	339	N	N
18	20250428	160142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16160	-120	5	-0.74	249738375	15381	186.32	16430	16430	16000	21150	11400	16280	16236.81	2.24	1918	16600	16440	16300	16140	16000	16370	16070	66	4870	1000	12040	10	1	6600000	1067	3.75	0.27	12	0.23	4315.00	60561.00	19300	20240419	-16.27	14170	20241209	14.04	16550	-2.36	20250424	14360	12.53	20250106	18180	-11.11	20240508	14170	14.04	20241209	0.01	Y	003100	1000	66 억	147872	N	N	339	N	N
19	20250428	150142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16190	-90	5	-0.55	241808775	14890	180.38	16430	16430	16000	21150	11400	16280	16239.68	2.24	2087	16600	16440	16300	16140	16000	16370	16070	66	4870	1000	12040	10	1	6600000	1069	3.75	0.27	12	0.23	4315.00	60561.00	19300	20240419	-16.11	14170	20241209	14.26	16550	-2.18	20250424	14360	12.74	20250106	18180	-10.95	20240508	14170	14.26	20241209	0.01	Y	003100	1000	66 억	147872	N	N	176	N	N
20	20250428	140141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16110	-170	5	-1.04	229823145	14147	171.37	16430	16430	16000	21150	11400	16280	16245.36	2.24	2048	16600	16440	16300	16140	16000	16370	16070	66	4870	1000	12040	10	1	6600000	1063	3.73	0.27	12	0.21	4315.00	60561.00	19300	20240419	-16.53	14170	20241209	13.69	16550	-2.66	20250424	14360	12.19	20250106	18180	-11.39	20240508	14170	13.69	20241209	0.01	Y	003100	1000	66 억	147872	N	N	176	N	N
21	20250428	130141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16130	-150	5	-0.92	196397935	12065	146.15	16430	16430	16100	21150	11400	16280	16278.32	2.24	2104	16600	16440	16300	16140	16000	16370	16070	66	4870	1000	12040	10	1	6600000	1065	3.74	0.27	12	0.18	4315.00	60561.00	19300	20240419	-16.42	14170	20241209	13.83	16550	-2.54	20250424	14360	12.33	20250106	18180	-11.28	20240508	14170	13.83	20241209	0.01	Y	003100	1000	66 억	147872	N	N	176	N	N
22	20250428	120141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16190	-90	5	-0.55	160562720	9842	119.22	16430	16430	16130	21150	11400	16280	16314.03	2.24	1741	16600	16440	16300	16140	16000	16370	16070	66	4870	1000	12040	10	1	6600000	1069	3.75	0.27	12	0.15	4315.00	60561.00	19300	20240419	-16.11	14170	20241209	14.26	16550	-2.18	20250424	14360	12.74	20250106	18180	-10.95	20240508	14170	14.26	20241209	0.01	Y	003100	1000	66 억	147872	N	N	176	N	N
23	20250428	110142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16310	30	2	0.18	107173720	6547	79.31	16430	16430	16250	21150	11400	16280	16369.90	2.24	123	16600	16440	16300	16140	16000	16370	16070	66	4870	1000	12040	10	1	6600000	1076	3.78	0.27	12	0.10	4315.00	60561.00	19300	20240419	-15.49	14170	20241209	15.10	16550	-1.45	20250424	14360	13.58	20250106	18180	-10.29	20240508	14170	15.10	20241209	0.01	Y	003100	1000	66 억	147872	N	N	176	N	N
24	20250428	100141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16300	20	2	0.12	98052570	5988	72.54	16430	16430	16250	21150	11400	16280	16374.84	2.24	121	16600	16440	16300	16140	16000	16370	16070	66	4870	1000	12040	10	1	6600000	1076	3.78	0.27	12	0.09	4315.00	60561.00	19300	20240419	-15.54	14170	20241209	15.03	16550	-1.51	20250424	14360	13.51	20250106	18180	-10.34	20240508	14170	15.03	20241209	0.01	Y	003100	1000	66 억	147872	N	N	176	N	N
25	20250428	090142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16290	10	2	0.06	23407750	1425	17.26	16430	16430	16290	21150	11400	16280	16426.49	2.24	-7	16600	16440	16300	16140	16000	16370	16070	66	4870	1000	12040	10	1	6600000	1075	3.78	0.27	12	0.02	4315.00	60561.00	19300	20240419	-15.60	14170	20241209	14.96	16550	-1.57	20250424	14360	13.44	20250106	18180	-10.40	20240508	14170	14.96	20241209	0.01	Y	003100	1000	66 억	147872	N	N	176	N	N
26	20250425	160141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16280	90	2	0.56	134707530	8255	109.56	16460	16460	16160	21000	11340	16190	16318.30	2.47	-1696	16743	16466	16273	15996	15803	16370	15900	66	4810	1000	11980	10	1	6600000	1074	3.77	0.27	12	0.13	4315.00	60561.00	19300	20240419	-15.65	14170	20241209	14.89	16550	-1.63	20250424	14360	13.37	20250106	18180	-10.45	20240425	14170	14.89	20241209	0.00	Y	003100	1000	66 억	163030	N	N	176	N	N
27	20250425	150142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16270	80	2	0.49	125103370	7665	101.73	16460	16460	16160	21000	11340	16190	16321.38	2.47	-1576	16743	16466	16273	15996	15803	16370	15900	66	4810	1000	11980	10	1	6600000	1074	3.77	0.27	12	0.12	4315.00	60561.00	19300	20240419	-15.70	14170	20241209	14.82	16550	-1.69	20250424	14360	13.30	20250106	18180	-10.51	20240425	14170	14.82	20241209	0.00	Y	003100	1000	66 억	163030	N	N	185	N	N
28	20250425	140141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16200	10	2	0.06	113848630	6971	92.51	16460	16460	16160	21000	11340	16190	16331.75	2.47	-1513	16743	16466	16273	15996	15803	16370	15900	66	4810	1000	11980	10	1	6600000	1069	3.75	0.27	12	0.11	4315.00	60561.00	19300	20240419	-16.06	14170	20241209	14.33	16550	-2.11	20250424	14360	12.81	20250106	18180	-10.89	20240425	14170	14.33	20241209	0.00	Y	003100	1000	66 억	163030	N	N	185	N	N
29	20250425	130142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16220	30	2	0.19	100953690	6176	81.96	16460	16460	16160	21000	11340	16190	16346.13	2.47	-1525	16743	16466	16273	15996	15803	16370	15900	66	4810	1000	11980	10	1	6600000	1071	3.76	0.27	12	0.09	4315.00	60561.00	19300	20240419	-15.96	14170	20241209	14.47	16550	-1.99	20250424	14360	12.95	20250106	18180	-10.78	20240425	14170	14.47	20241209	0.00	Y	003100	1000	66 억	163030	N	N	185	N	N
30	20250425	120142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16230	40	2	0.25	90876890	5555	73.72	16460	16460	16160	21000	11340	16190	16359.48	2.47	-1193	16743	16466	16273	15996	15803	16370	15900	66	4810	1000	11980	10	1	6600000	1071	3.76	0.27	12	0.08	4315.00	60561.00	19300	20240419	-15.91	14170	20241209	14.54	16550	-1.93	20250424	14360	13.02	20250106	18180	-10.73	20240425	14170	14.54	20241209	0.00	Y	003100	1000	66 억	163030	N	N	185	N	N
31	20250425	110143	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16210	20	2	0.12	77351460	4721	62.65	16460	16460	16180	21000	11340	16190	16384.55	2.47	-846	16743	16466	16273	15996	15803	16370	15900	66	4810	1000	11980	10	1	6600000	1070	3.76	0.27	12	0.07	4315.00	60561.00	19300	20240419	-16.01	14170	20241209	14.40	16550	-2.05	20250424	14360	12.88	20250106	18180	-10.84	20240425	14170	14.40	20241209	0.00	Y	003100	1000	66 억	163030	N	N	185	N	N
32	20250425	100141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16200	10	2	0.06	68738640	4190	55.61	16460	16460	16200	21000	11340	16190	16405.40	2.47	-657	16743	16466	16273	15996	15803	16370	15900	66	4810	1000	11980	10	1	6600000	1069	3.75	0.27	12	0.06	4315.00	60561.00	19300	20240419	-16.06	14170	20241209	14.33	16550	-2.11	20250424	14360	12.81	20250106	18180	-10.89	20240425	14170	14.33	20241209	0.00	Y	003100	1000	66 억	163030	N	N	185	N	N
33	20250425	090141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16250	60	2	0.37	24104680	1466	19.46	16460	16460	16250	21000	11340	16190	16442.48	2.47	-128	16743	16466	16273	15996	15803	16370	15900	66	4810	1000	11980	10	1	6600000	1073	3.77	0.27	12	0.02	4315.00	60561.00	19300	20240419	-15.80	14170	20241209	14.68	16550	-1.81	20250424	14360	13.16	20250106	18180	-10.62	20240425	14170	14.68	20241209	0.00	Y	003100	1000	66 억	163030	N	N	185	N	N
34	20250424	160140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16190	-10	5	-0.06	120812035	7441	36.36	16550	16550	16080	21050	11340	16200	16236.00	2.91	-778	16500	16350	16100	15950	15700	16425	16025	66	4850	1000	11980	10	1	6600000	1069	3.75	0.27	12	0.11	4315.00	60561.00	19300	20240419	-16.11	14170	20241209	14.26	16550	-2.18	20250424	14360	12.74	20250106	18180	-10.95	20240425	14170	14.26	20241209	0.01	Y	003100	1000	66 억	192327	N	N	185	N	N
35	20250424	150142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16150	-50	5	-0.31	111589095	6871	33.57	16550	16550	16080	21050	11340	16200	16240.59	2.91	-712	16500	16350	16100	15950	15700	16425	16025	66	4850	1000	11980	10	1	6600000	1066	3.74	0.27	12	0.10	4315.00	60561.00	19300	20240419	-16.32	14170	20241209	13.97	16550	-2.42	20250424	14360	12.47	20250106	18180	-11.17	20240425	14170	13.97	20241209	0.01	Y	003100	1000	66 억	192327	N	N	383	N	N
36	20250424	140141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16160	-40	5	-0.25	98214355	6042	29.52	16550	16550	16080	21050	11340	16200	16255.27	2.91	-506	16500	16350	16100	15950	15700	16425	16025	66	4850	1000	11980	10	1	6600000	1067	3.75	0.27	12	0.09	4315.00	60561.00	19300	20240419	-16.27	14170	20241209	14.04	16550	-2.36	20250424	14360	12.53	20250106	18180	-11.11	20240425	14170	14.04	20241209	0.01	Y	003100	1000	66 억	192327	N	N	383	N	N
37	20250424	130142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16110	-90	5	-0.56	86291635	5303	25.91	16550	16550	16080	21050	11340	16200	16272.23	2.91	-359	16500	16350	16100	15950	15700	16425	16025	66	4850	1000	11980	10	1	6600000	1063	3.73	0.27	12	0.08	4315.00	60561.00	19300	20240419	-16.53	14170	20241209	13.69	16550	-2.66	20250424	14360	12.19	20250106	18180	-11.39	20240425	14170	13.69	20241209	0.01	Y	003100	1000	66 억	192327	N	N	383	N	N
38	20250424	120142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16190	-10	5	-0.06	72221215	4431	21.65	16550	16550	16080	21050	11340	16200	16299.08	2.91	-664	16500	16350	16100	15950	15700	16425	16025	66	4850	1000	11980	10	1	6600000	1069	3.75	0.27	12	0.07	4315.00	60561.00	19300	20240419	-16.11	14170	20241209	14.26	16550	-2.18	20250424	14360	12.74	20250106	18180	-10.95	20240425	14170	14.26	20241209	0.01	Y	003100	1000	66 억	192327	N	N	383	N	N
39	20250424	110141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16130	-70	5	-0.43	66700025	4089	19.98	16550	16550	16080	21050	11340	16200	16312.06	2.91	-699	16500	16350	16100	15950	15700	16425	16025	66	4850	1000	11980	10	1	6600000	1065	3.74	0.27	12	0.06	4315.00	60561.00	19300	20240419	-16.42	14170	20241209	13.83	16550	-2.54	20250424	14360	12.33	20250106	18180	-11.28	20240425	14170	13.83	20241209	0.01	Y	003100	1000	66 억	192327	N	N	383	N	N
40	20250424	100141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16150	-50	5	-0.31	57155765	3497	17.09	16550	16550	16150	21050	11340	16200	16344.23	2.91	-738	16500	16350	16100	15950	15700	16425	16025	66	4850	1000	11980	10	1	6600000	1066	3.74	0.27	12	0.05	4315.00	60561.00	19300	20240419	-16.32	14170	20241209	13.97	16550	-2.42	20250424	14360	12.47	20250106	18180	-11.17	20240425	14170	13.97	20241209	0.01	Y	003100	1000	66 억	192327	N	N	383	N	N
41	20250424	090141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16460	260	2	1.60	24190350	1466	7.16	16550	16550	16200	21050	11340	16200	16500.92	2.91	-79	16500	16350	16100	15950	15700	16425	16025	66	4850	1000	11980	10	1	6600000	1086	3.81	0.27	12	0.02	4315.00	60561.00	19300	20240419	-14.72	14170	20241209	16.16	16550	-0.54	20250424	14360	14.62	20250106	18180	-9.46	20240425	14170	16.16	20241209	0.01	Y	003100	1000	66 억	192327	N	N	383	N	N
42	20250423	160140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16200	190	2	1.19	330167975	20451	377.39	16140	16250	15850	20800	11210	16010	16144.34	2.85	4931	16190	16100	15950	15860	15710	16145	15905	66	4790	1000	11840	10	1	6600000	1069	3.75	0.27	12	0.31	4315.00	60561.00	19300	20240419	-16.06	14170	20241209	14.33	16420	-1.34	20250325	14360	12.81	20250106	18180	-10.89	20240425	14170	14.33	20241209	0.01	Y	003100	1000	66 억	188051	N	N	383	N	N
43	20250423	150142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16220	210	2	1.31	318143125	19708	363.68	16140	16250	15850	20800	11210	16010	16142.84	2.85	4804	16190	16100	15950	15860	15710	16145	15905	66	4790	1000	11840	10	1	6600000	1071	3.76	0.27	12	0.30	4315.00	60561.00	19300	20240419	-15.96	14170	20241209	14.47	16420	-1.22	20250325	14360	12.95	20250106	18180	-10.78	20240425	14170	14.47	20241209	0.01	Y	003100	1000	66 억	188051	N	N	89	N	N
44	20250423	140142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16245	235	2	1.47	293038965	18161	335.14	16140	16250	15850	20800	11210	16010	16135.62	2.85	4696	16190	16100	15950	15860	15710	16145	15905	66	4790	1000	11840	10	1	6600000	1072	3.76	0.27	12	0.28	4315.00	60561.00	19300	20240419	-15.83	14170	20241209	14.64	16420	-1.07	20250325	14360	13.13	20250106	18180	-10.64	20240425	14170	14.64	20241209	0.01	Y	003100	1000	66 억	188051	N	N	89	N	N
45	20250423	130141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16230	220	2	1.37	261352340	16209	299.11	16140	16240	15850	20800	11210	16010	16123.90	2.85	4065	16190	16100	15950	15860	15710	16145	15905	66	4790	1000	11840	10	1	6600000	1071	3.76	0.27	12	0.25	4315.00	60561.00	19300	20240419	-15.91	14170	20241209	14.54	16420	-1.16	20250325	14360	13.02	20250106	18180	-10.73	20240425	14170	14.54	20241209	0.01	Y	003100	1000	66 억	188051	N	N	89	N	N
46	20250423	120142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16210	200	2	1.25	211055350	13107	241.87	16140	16220	15850	20800	11210	16010	16102.49	2.85	3531	16190	16100	15950	15860	15710	16145	15905	66	4790	1000	11840	10	1	6600000	1070	3.76	0.27	12	0.20	4315.00	60561.00	19300	20240419	-16.01	14170	20241209	14.40	16420	-1.28	20250325	14360	12.88	20250106	18180	-10.84	20240425	14170	14.40	20241209	0.01	Y	003100	1000	66 억	188051	N	N	89	N	N
47	20250423	110141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16130	120	2	0.75	103886580	6474	119.47	16140	16200	15850	20800	11210	16010	16046.74	2.85	-348	16190	16100	15950	15860	15710	16145	15905	66	4790	1000	11840	10	1	6600000	1065	3.74	0.27	12	0.10	4315.00	60561.00	19300	20240419	-16.42	14170	20241209	13.83	16420	-1.77	20250325	14360	12.33	20250106	18180	-11.28	20240425	14170	13.83	20241209	0.01	Y	003100	1000	66 억	188051	N	N	89	N	N
48	20250423	100142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16030	20	2	0.12	67721950	4222	77.91	16140	16200	15850	20800	11210	16010	16040.25	2.85	-317	16190	16100	15950	15860	15710	16145	15905	66	4790	1000	11840	10	1	6600000	1058	3.71	0.26	12	0.06	4315.00	60561.00	19300	20240419	-16.94	14170	20241209	13.13	16420	-2.38	20250325	14360	11.63	20250106	18180	-11.83	20240425	14170	13.13	20241209	0.01	Y	003100	1000	66 억	188051	N	N	89	N	N
49	20250423	090143	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16200	190	2	1.19	17134770	1063	19.62	16140	16200	15850	20800	11210	16010	16119.26	2.85	-68	16190	16100	15950	15860	15710	16145	15905	66	4790	1000	11840	10	1	6600000	1069	3.75	0.27	12	0.02	4315.00	60561.00	19300	20240419	-16.06	14170	20241209	14.33	16420	-1.34	20250325	14360	12.81	20250106	18180	-10.89	20240425	14170	14.33	20241209	0.01	Y	003100	1000	66 억	188051	N	N	89	N	N
50	20250422	160139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16010	90	2	0.57	86544320	5419	111.11	15800	16040	15800	20650	11150	15920	15970.40	2.82	1884	16026	15972	15886	15832	15746	15930	15790	66	4730	1000	11780	10	1	6600000	1057	3.71	0.26	12	0.08	4315.00	60561.00	19300	20240419	-17.05	14170	20241209	12.99	16420	-2.50	20250325	14360	11.49	20250106	18180	-11.94	20240425	14170	12.99	20241209	0.01	Y	003100	1000	66 억	186345	N	N	89	N	N
51	20250422	150141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16000	80	2	0.50	79181040	4959	101.68	15800	16040	15800	20650	11150	15920	15967.14	2.82	1908	16026	15972	15886	15832	15746	15930	15790	66	4730	1000	11780	10	1	6600000	1056	3.71	0.26	12	0.08	4315.00	60561.00	19300	20240419	-17.10	14170	20241209	12.91	16420	-2.56	20250325	14360	11.42	20250106	18180	-11.99	20240425	14170	12.91	20241209	0.01	Y	003100	1000	66 억	186345	N	N	69	N	N
52	20250422	140141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15990	70	2	0.44	75086510	4703	96.43	15800	16040	15800	20650	11150	15920	15965.66	2.82	1712	16026	15972	15886	15832	15746	15930	15790	66	4730	1000	11780	10	1	6600000	1055	3.71	0.26	12	0.07	4315.00	60561.00	19300	20240419	-17.15	14170	20241209	12.84	16420	-2.62	20250325	14360	11.35	20250106	18180	-12.05	20240425	14170	12.84	20241209	0.01	Y	003100	1000	66 억	186345	N	N	69	N	N
53	20250422	130141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16000	80	2	0.50	63161950	3957	81.14	15800	16040	15800	20650	11150	15920	15962.08	2.82	1414	16026	15972	15886	15832	15746	15930	15790	66	4730	1000	11780	10	1	6600000	1056	3.71	0.26	12	0.06	4315.00	60561.00	19300	20240419	-17.10	14170	20241209	12.91	16420	-2.56	20250325	14360	11.42	20250106	18180	-11.99	20240425	14170	12.91	20241209	0.01	Y	003100	1000	66 억	186345	N	N	69	N	N
54	20250422	120141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16010	90	2	0.57	53641320	3361	68.92	15800	16040	15800	20650	11150	15920	15959.93	2.82	1415	16026	15972	15886	15832	15746	15930	15790	66	4730	1000	11780	10	1	6600000	1057	3.71	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.05	14170	20241209	12.99	16420	-2.50	20250325	14360	11.49	20250106	18180	-11.94	20240425	14170	12.99	20241209	0.01	Y	003100	1000	66 억	186345	N	N	69	N	N
55	20250422	110141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16040	120	2	0.75	48565730	3044	62.42	15800	16040	15800	20650	11150	15920	15954.58	2.82	1340	16026	15972	15886	15832	15746	15930	15790	66	4730	1000	11780	10	1	6600000	1059	3.72	0.26	12	0.05	4315.00	60561.00	19300	20240419	-16.89	14170	20241209	13.20	16420	-2.31	20250325	14360	11.70	20250106	18180	-11.77	20240425	14170	13.20	20241209	0.01	Y	003100	1000	66 억	186345	N	N	69	N	N
56	20250422	100141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15930	10	2	0.06	27190720	1706	34.98	15800	15970	15800	20650	11150	15920	15938.29	2.82	430	16026	15972	15886	15832	15746	15930	15790	66	4730	1000	11780	10	1	6600000	1051	3.69	0.26	12	0.03	4315.00	60561.00	19300	20240419	-17.46	14170	20241209	12.42	16420	-2.98	20250325	14360	10.93	20250106	18180	-12.38	20240425	14170	12.42	20241209	0.01	Y	003100	1000	66 억	186345	N	N	69	N	N
57	20250422	090141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15950	30	2	0.19	1265500	80	1.64	15800	15950	15800	20650	11150	15920	15818.75	2.82	0	16026	15972	15886	15832	15746	15930	15790	66	4730	1000	11780	10	1	6600000	1053	3.70	0.26	12	0.00	4315.00	60561.00	19300	20240419	-17.36	14170	20241209	12.56	16420	-2.86	20250325	14360	11.07	20250106	18180	-12.27	20240425	14170	12.56	20241209	0.01	Y	003100	1000	66 억	186345	N	N	69	N	N
58	20250421	160139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15920	40	2	0.25	77456085	4877	136.92	15940	15940	15800	20600	11120	15880	15881.91	2.80	1557	16133	16006	15853	15726	15573	15930	15650	66	4720	1000	11750	10	1	6600000	1051	3.69	0.26	12	0.07	4315.00	60561.00	19300	20240419	-17.51	14170	20241209	12.35	16420	-3.05	20250325	14360	10.86	20250106	18180	-12.43	20240425	14170	12.35	20241209	0.01	Y	003100	1000	66 억	185003	N	N	69	N	N
59	20250421	150140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15930	50	2	0.31	70975745	4470	125.49	15940	15940	15800	20600	11120	15880	15878.24	2.80	1509	16133	16006	15853	15726	15573	15930	15650	66	4720	1000	11750	10	1	6600000	1051	3.69	0.26	12	0.07	4315.00	60561.00	19300	20240419	-17.46	14170	20241209	12.42	16420	-2.98	20250325	14360	10.93	20250106	18180	-12.38	20240425	14170	12.42	20241209	0.01	Y	003100	1000	66 억	185003	N	N	34	N	N
60	20250421	140141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15870	-10	5	-0.06	47671885	3004	84.33	15940	15940	15800	20600	11120	15880	15869.47	2.80	307	16133	16006	15853	15726	15573	15930	15650	66	4720	1000	11750	10	1	6600000	1047	3.68	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.77	14170	20241209	12.00	16420	-3.35	20250325	14360	10.52	20250106	18180	-12.71	20240425	14170	12.00	20241209	0.01	Y	003100	1000	66 억	185003	N	N	34	N	N
61	20250421	130141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15880	0	3	0.00	28099735	1770	49.69	15940	15940	15800	20600	11120	15880	15875.56	2.80	83	16133	16006	15853	15726	15573	15930	15650	66	4720	1000	11750	10	1	6600000	1048	3.68	0.26	12	0.03	4315.00	60561.00	19300	20240419	-17.72	14170	20241209	12.07	16420	-3.29	20250325	14360	10.58	20250106	18180	-12.65	20240425	14170	12.07	20241209	0.01	Y	003100	1000	66 억	185003	N	N	34	N	N
62	20250421	120140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15890	10	2	0.06	18100195	1140	32.00	15940	15940	15800	20600	11120	15880	15877.36	2.80	-86	16133	16006	15853	15726	15573	15930	15650	66	4720	1000	11750	10	1	6600000	1049	3.68	0.26	12	0.02	4315.00	60561.00	19300	20240419	-17.67	14170	20241209	12.14	16420	-3.23	20250325	14360	10.65	20250106	18180	-12.60	20240425	14170	12.14	20241209	0.01	Y	003100	1000	66 억	185003	N	N	34	N	N
63	20250421	110141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15850	-30	5	-0.19	16941075	1067	29.96	15940	15940	15800	20600	11120	15880	15877.30	2.80	-74	16133	16006	15853	15726	15573	15930	15650	66	4720	1000	11750	10	1	6600000	1046	3.67	0.26	12	0.02	4315.00	60561.00	19300	20240419	-17.88	14170	20241209	11.86	16420	-3.47	20250325	14360	10.38	20250106	18180	-12.82	20240425	14170	11.86	20241209	0.01	Y	003100	1000	66 억	185003	N	N	34	N	N
64	20250421	100140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15870	-10	5	-0.06	12575930	792	22.23	15940	15940	15800	20600	11120	15880	15878.70	2.80	-77	16133	16006	15853	15726	15573	15930	15650	66	4720	1000	11750	10	1	6600000	1047	3.68	0.26	12	0.01	4315.00	60561.00	19300	20240419	-17.77	14170	20241209	12.00	16420	-3.35	20250325	14360	10.52	20250106	18180	-12.71	20240425	14170	12.00	20241209	0.01	Y	003100	1000	66 억	185003	N	N	34	N	N
65	20250421	090142	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15940	60	2	0.38	956400	60	1.68	15940	15940	15940	20600	11120	15880	15940.00	2.80	0	16133	16006	15853	15726	15573	15930	15650	66	4720	1000	11750	10	1	6600000	1052	3.69	0.26	12	0.00	4315.00	60561.00	19300	20240419	-17.41	14170	20241209	12.49	16420	-2.92	20250325	14360	11.00	20250106	18180	-12.32	20240425	14170	12.49	20241209	0.01	Y	003100	1000	66 억	185003	N	N	34	N	N
66	20250418	160139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15880	-30	5	-0.19	56509200	3562	86.58	15910	15980	15700	20650	11140	15910	15864.46	2.80	276	16083	15996	15843	15756	15603	16040	15800	66	4740	1000	11770	10	1	6600000	1048	3.68	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.72	14170	20241209	12.07	16420	-3.29	20250325	14360	10.58	20250106	19300	-17.72	20240419	14170	12.07	20241209	0.01	Y	003100	1000	66 억	184727	N	N	34	N	N
67	20250418	150140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15900	-10	5	-0.06	52983640	3340	81.19	15910	15980	15700	20650	11140	15910	15863.37	2.80	289	16083	15996	15843	15756	15603	16040	15800	66	4740	1000	11770	10	1	6600000	1049	3.68	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.62	14170	20241209	12.21	16420	-3.17	20250325	14360	10.72	20250106	19300	-17.62	20240419	14170	12.21	20241209	0.01	Y	003100	1000	66 억	184727	N	N	75	N	N
68	20250418	140141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15900	-10	5	-0.06	44339270	2796	67.96	15910	15980	15700	20650	11140	15910	15858.11	2.80	-211	16083	15996	15843	15756	15603	16040	15800	66	4740	1000	11770	10	1	6600000	1049	3.68	0.26	12	0.04	4315.00	60561.00	19300	20240419	-17.62	14170	20241209	12.21	16420	-3.17	20250325	14360	10.72	20250106	19300	-17.62	20240419	14170	12.21	20241209	0.01	Y	003100	1000	66 억	184727	N	N	75	N	N
69	20250418	130140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15860	-50	5	-0.31	34768330	2194	53.33	15910	15980	15700	20650	11140	15910	15847.01	2.80	-207	16083	15996	15843	15756	15603	16040	15800	66	4740	1000	11770	10	1	6600000	1047	3.68	0.26	12	0.03	4315.00	60561.00	19300	20240419	-17.82	14170	20241209	11.93	16420	-3.41	20250325	14360	10.45	20250106	19300	-17.82	20240419	14170	11.93	20241209	0.01	Y	003100	1000	66 억	184727	N	N	75	N	N
70	20250418	120139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15850	-60	5	-0.38	33090620	2088	50.75	15910	15980	15700	20650	11140	15910	15848.00	2.80	-241	16083	15996	15843	15756	15603	16040	15800	66	4740	1000	11770	10	1	6600000	1046	3.67	0.26	12	0.03	4315.00	60561.00	19300	20240419	-17.88	14170	20241209	11.86	16420	-3.47	20250325	14360	10.38	20250106	19300	-17.88	20240419	14170	11.86	20241209	0.01	Y	003100	1000	66 억	184727	N	N	75	N	N
71	20250418	110141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15810	-100	5	-0.63	28958490	1828	44.43	15910	15980	15700	20650	11140	15910	15841.62	2.80	-219	16083	15996	15843	15756	15603	16040	15800	66	4740	1000	11770	10	1	6600000	1043	3.66	0.26	12	0.03	4315.00	60561.00	19300	20240419	-18.08	14170	20241209	11.57	16420	-3.71	20250325	14360	10.10	20250106	19300	-18.08	20240419	14170	11.57	20241209	0.01	Y	003100	1000	66 억	184727	N	N	75	N	N
72	20250418	100140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15850	-60	5	-0.38	25310450	1598	38.84	15910	15980	15700	20650	11140	15910	15838.83	2.80	-81	16083	15996	15843	15756	15603	16040	15800	66	4740	1000	11770	10	1	6600000	1046	3.67	0.26	12	0.02	4315.00	60561.00	19300	20240419	-17.88	14170	20241209	11.86	16420	-3.47	20250325	14360	10.38	20250106	19300	-17.88	20240419	14170	11.86	20241209	0.01	Y	003100	1000	66 억	184727	N	N	75	N	N
73	20250418	090141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15900	-10	5	-0.06	6442540	405	9.84	15910	15910	15900	20650	11140	15910	15907.51	2.80	-100	16083	15996	15843	15756	15603	16040	15800	66	4740	1000	11770	10	1	6600000	1049	3.68	0.26	12	0.01	4315.00	60561.00	19300	20240419	-17.62	14170	20241209	12.21	16420	-3.17	20250325	14360	10.72	20250106	19300	-17.62	20240419	14170	12.21	20241209	0.01	Y	003100	1000	66 억	184727	N	N	75	N	N
74	20250417	160140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15910	80	2	0.51	65114500	4114	88.13	15900	15930	15690	20550	11090	15830	15827.54	2.81	-911	16030	15930	15780	15680	15530	15980	15730	66	4720	1000	11710	10	1	6600000	1050	3.69	0.26	12	0.06	4315.00	60561.00	19300	20240419	-17.56	14170	20241209	12.28	16420	-3.11	20250325	14360	10.79	20250106	19300	-17.56	20240419	14170	12.28	20241209	0.00	Y	003100	1000	66 억	185712	N	N	75	N	N
75	20250417	150140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15850	20	2	0.13	55454180	3505	75.09	15900	15930	15690	20550	11090	15830	15821.45	2.81	-935	16030	15930	15780	15680	15530	15980	15730	66	4720	1000	11710	10	1	6600000	1046	3.67	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.88	14170	20241209	11.86	16420	-3.47	20250325	14360	10.38	20250106	19300	-17.88	20240419	14170	11.86	20241209	0.00	Y	003100	1000	66 억	185712	N	N	59	N	N
76	20250417	140140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15820	-10	5	-0.06	50002220	3161	67.72	15900	15930	15690	20550	11090	15830	15818.48	2.81	-905	16030	15930	15780	15680	15530	15980	15730	66	4720	1000	11710	10	1	6600000	1044	3.67	0.26	12	0.05	4315.00	60561.00	19300	20240419	-18.03	14170	20241209	11.64	16420	-3.65	20250325	14360	10.17	20250106	19300	-18.03	20240419	14170	11.64	20241209	0.00	Y	003100	1000	66 억	185712	N	N	59	N	N
77	20250417	130140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15860	30	2	0.19	37627410	2380	50.99	15900	15930	15690	20550	11090	15830	15809.84	2.81	-310	16030	15930	15780	15680	15530	15980	15730	66	4720	1000	11710	10	1	6600000	1047	3.68	0.26	12	0.04	4315.00	60561.00	19300	20240419	-17.82	14170	20241209	11.93	16420	-3.41	20250325	14360	10.45	20250106	19300	-17.82	20240419	14170	11.93	20241209	0.00	Y	003100	1000	66 억	185712	N	N	59	N	N
78	20250417	120140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15800	-30	5	-0.19	26710310	1693	36.27	15900	15930	15690	20550	11090	15830	15776.91	2.81	-335	16030	15930	15780	15680	15530	15980	15730	66	4720	1000	11710	10	1	6600000	1043	3.66	0.26	12	0.03	4315.00	60561.00	19300	20240419	-18.13	14170	20241209	11.50	16420	-3.78	20250325	14360	10.03	20250106	19300	-18.13	20240419	14170	11.50	20241209	0.00	Y	003100	1000	66 억	185712	N	N	59	N	N
79	20250417	110140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15770	-60	5	-0.38	22823720	1447	31.00	15900	15930	15690	20550	11090	15830	15773.13	2.81	-336	16030	15930	15780	15680	15530	15980	15730	66	4720	1000	11710	10	1	6600000	1041	3.65	0.26	12	0.02	4315.00	60561.00	19300	20240419	-18.29	14170	20241209	11.29	16420	-3.96	20250325	14360	9.82	20250106	19300	-18.29	20240419	14170	11.29	20241209	0.00	Y	003100	1000	66 억	185712	N	N	59	N	N
80	20250417	100140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15750	-80	5	-0.51	8764400	555	11.89	15900	15930	15720	20550	11090	15830	15791.71	2.81	-21	16030	15930	15780	15680	15530	15980	15730	66	4720	1000	11710	10	1	6600000	1040	3.65	0.26	12	0.01	4315.00	60561.00	19300	20240419	-18.39	14170	20241209	11.15	16420	-4.08	20250325	14360	9.68	20250106	19300	-18.39	20240419	14170	11.15	20241209	0.00	Y	003100	1000	66 억	185712	N	N	59	N	N
81	20250417	090141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15830	0	3	0.00	111150	7	0.15	15900	15930	15830	20550	11090	15830	15878.57	2.81	0	16030	15930	15780	15680	15530	15980	15730	66	4720	1000	11710	10	1	6600000	1045	3.67	0.26	12	0.00	4315.00	60561.00	19300	20240419	-17.98	14170	20241209	11.71	16420	-3.59	20250325	14360	10.24	20250106	19300	-17.98	20240419	14170	11.71	20241209	0.00	Y	003100	1000	66 억	185712	N	N	59	N	N
82	20250416	160139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15830	70	2	0.44	73541830	4666	47.48	15630	15880	15630	20450	11040	15760	15761.22	2.79	1500	15986	15872	15686	15572	15386	15930	15630	66	4690	1000	11660	10	1	6600000	1045	3.67	0.26	12	0.07	4315.00	60561.00	19300	20240419	-17.98	14170	20241209	11.71	16420	-3.59	20250325	14360	10.24	20250106	19300	-17.98	20240419	14170	11.71	20241209	0.00	Y	003100	1000	66 억	184391	N	N	59	N	N
83	20250416	150141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15850	90	2	0.57	65773600	4175	42.48	15630	15880	15630	20450	11040	15760	15754.16	2.79	1470	15986	15872	15686	15572	15386	15930	15630	66	4690	1000	11660	10	1	6600000	1046	3.67	0.26	12	0.06	4315.00	60561.00	19300	20240419	-17.88	14170	20241209	11.86	16420	-3.47	20250325	14360	10.38	20250106	19300	-17.88	20240419	14170	11.86	20241209	0.00	Y	003100	1000	66 억	184391	N	N	198	N	N
84	20250416	140140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15740	-20	5	-0.13	46145750	2930	29.82	15630	15850	15630	20450	11040	15760	15749.40	2.79	828	15986	15872	15686	15572	15386	15930	15630	66	4690	1000	11660	10	1	6600000	1039	3.65	0.26	12	0.04	4315.00	60561.00	19300	20240419	-18.45	14170	20241209	11.08	16420	-4.14	20250325	14360	9.61	20250106	19300	-18.45	20240419	14170	11.08	20241209	0.00	Y	003100	1000	66 억	184391	N	N	198	N	N
85	20250416	130140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15740	-20	5	-0.13	34664310	2200	22.39	15630	15850	15630	20450	11040	15760	15756.50	2.79	702	15986	15872	15686	15572	15386	15930	15630	66	4690	1000	11660	10	1	6600000	1039	3.65	0.26	12	0.03	4315.00	60561.00	19300	20240419	-18.45	14170	20241209	11.08	16420	-4.14	20250325	14360	9.61	20250106	19300	-18.45	20240419	14170	11.08	20241209	0.00	Y	003100	1000	66 억	184391	N	N	198	N	N
86	20250416	120140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15750	-10	5	-0.06	33422720	2121	21.58	15630	15850	15630	20450	11040	15760	15758.00	2.79	730	15986	15872	15686	15572	15386	15930	15630	66	4690	1000	11660	10	1	6600000	1040	3.65	0.26	12	0.03	4315.00	60561.00	19300	20240419	-18.39	14170	20241209	11.15	16420	-4.08	20250325	14360	9.68	20250106	19300	-18.39	20240419	14170	11.15	20241209	0.00	Y	003100	1000	66 억	184391	N	N	198	N	N
87	20250416	110140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15820	60	2	0.38	24726270	1569	15.97	15630	15850	15630	20450	11040	15760	15759.25	2.79	525	15986	15872	15686	15572	15386	15930	15630	66	4690	1000	11660	10	1	6600000	1044	3.67	0.26	12	0.02	4315.00	60561.00	19300	20240419	-18.03	14170	20241209	11.64	16420	-3.65	20250325	14360	10.17	20250106	19300	-18.03	20240419	14170	11.64	20241209	0.00	Y	003100	1000	66 억	184391	N	N	198	N	N
88	20250416	100140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15820	60	2	0.38	21097780	1339	13.63	15630	15850	15630	20450	11040	15760	15756.37	2.79	479	15986	15872	15686	15572	15386	15930	15630	66	4690	1000	11660	10	1	6600000	1044	3.67	0.26	12	0.02	4315.00	60561.00	19300	20240419	-18.03	14170	20241209	11.64	16420	-3.65	20250325	14360	10.17	20250106	19300	-18.03	20240419	14170	11.64	20241209	0.00	Y	003100	1000	66 억	184391	N	N	198	N	N
89	20250416	090141	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15630	-130	5	-0.82	906540	58	0.59	15630	15630	15630	20450	11040	15760	15630.00	2.79	53	15986	15872	15686	15572	15386	15930	15630	66	4690	1000	11660	10	1	6600000	1032	3.62	0.26	12	0.00	4315.00	60561.00	19300	20240419	-19.02	14170	20241209	10.30	16420	-4.81	20250325	14360	8.84	20250106	19300	-19.02	20240419	14170	10.30	20241209	0.00	Y	003100	1000	66 억	184391	N	N	198	N	N
90	20250415	160139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15760	240	2	1.55	153405570	9826	249.90	15520	15800	15500	20150	10870	15520	15612.21	2.74	3296	15693	15606	15453	15366	15213	15650	15410	66	4630	1000	11480	10	1	6600000	1040	3.65	0.26	12	0.15	4315.00	60561.00	19300	20240419	-18.34	14170	20241209	11.22	16420	-4.02	20250325	14360	9.75	20250106	19300	-18.34	20240419	14170	11.22	20241209	0.00	Y	003100	1000	66 억	181100	N	N	198	N	N
91	20250415	150140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15710	190	2	1.22	143769120	9214	234.33	15520	15760	15500	20150	10870	15520	15603.33	2.74	3414	15693	15606	15453	15366	15213	15650	15410	66	4630	1000	11480	10	1	6600000	1037	3.64	0.26	12	0.14	4315.00	60561.00	19300	20240419	-18.60	14170	20241209	10.87	16420	-4.32	20250325	14360	9.40	20250106	19300	-18.60	20240419	14170	10.87	20241209	0.00	Y	003100	1000	66 억	181100	N	N	76	N	N
92	20250415	140140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15730	210	2	1.35	139472450	8941	227.39	15520	15730	15500	20150	10870	15520	15599.20	2.74	3309	15693	15606	15453	15366	15213	15650	15410	66	4630	1000	11480	10	1	6600000	1038	3.65	0.26	12	0.14	4315.00	60561.00	19300	20240419	-18.50	14170	20241209	11.01	16420	-4.20	20250325	14360	9.54	20250106	19300	-18.50	20240419	14170	11.01	20241209	0.00	Y	003100	1000	66 억	181100	N	N	76	N	N
93	20250415	130140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15690	170	2	1.10	123715030	7937	201.86	15520	15720	15500	20150	10870	15520	15587.13	2.74	3229	15693	15606	15453	15366	15213	15650	15410	66	4630	1000	11480	10	1	6600000	1036	3.64	0.26	12	0.12	4315.00	60561.00	19300	20240419	-18.70	14170	20241209	10.73	16420	-4.45	20250325	14360	9.26	20250106	19300	-18.70	20240419	14170	10.73	20241209	0.00	Y	003100	1000	66 억	181100	N	N	76	N	N
94	20250415	120140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15590	70	2	0.45	61654960	3963	100.79	15520	15590	15500	20150	10870	15520	15557.65	2.74	2043	15693	15606	15453	15366	15213	15650	15410	66	4630	1000	11480	10	1	6600000	1029	3.61	0.26	12	0.06	4315.00	60561.00	19300	20240419	-19.22	14170	20241209	10.02	16420	-5.05	20250325	14360	8.57	20250106	19300	-19.22	20240419	14170	10.02	20241209	0.00	Y	003100	1000	66 억	181100	N	N	76	N	N
95	20250415	110140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15590	70	2	0.45	46595620	2997	76.22	15520	15590	15500	20150	10870	15520	15547.42	2.74	1306	15693	15606	15453	15366	15213	15650	15410	66	4630	1000	11480	10	1	6600000	1029	3.61	0.26	12	0.05	4315.00	60561.00	19300	20240419	-19.22	14170	20241209	10.02	16420	-5.05	20250325	14360	8.57	20250106	19300	-19.22	20240419	14170	10.02	20241209	0.00	Y	003100	1000	66 억	181100	N	N	76	N	N
96	20250415	100140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15580	60	2	0.39	23600430	1520	38.66	15520	15590	15500	20150	10870	15520	15526.60	2.74	891	15693	15606	15453	15366	15213	15650	15410	66	4630	1000	11480	10	1	6600000	1028	3.61	0.26	12	0.02	4315.00	60561.00	19300	20240419	-19.27	14170	20241209	9.95	16420	-5.12	20250325	14360	8.50	20250106	19300	-19.27	20240419	14170	9.95	20241209	0.00	Y	003100	1000	66 억	181100	N	N	76	N	N
97	20250415	090140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15520	0	3	0.00	108640	7	0.18	15520	15520	15520	20150	10870	15520	15520.00	2.74	1	15693	15606	15453	15366	15213	15650	15410	66	4630	1000	11480	10	1	6600000	1024	3.60	0.26	12	0.00	4315.00	60561.00	19300	20240419	-19.59	14170	20241209	9.53	16420	-5.48	20250325	14360	8.08	20250106	19300	-19.59	20240419	14170	9.53	20241209	0.00	Y	003100	1000	66 억	181100	N	N	76	N	N
98	20250414	160139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15520	100	2	0.65	60727480	3932	59.67	15470	15540	15300	20000	10800	15420	15444.43	2.75	-67	15666	15542	15356	15232	15046	15605	15295	66	4580	1000	11410	10	1	6600000	1024	3.60	0.26	12	0.06	4315.00	60561.00	19300	20240419	-19.59	14170	20241209	9.53	16420	-5.48	20250325	14360	8.08	20250106	19300	-19.59	20240419	14170	9.53	20241209	0.00	Y	003100	1000	66 억	181483	N	N	76	N	N
99	20250414	150140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15530	110	2	0.71	57579030	3729	56.59	15470	15540	15300	20000	10800	15420	15440.88	2.75	-112	15666	15542	15356	15232	15046	15605	15295	66	4580	1000	11410	10	1	6600000	1025	3.60	0.26	12	0.06	4315.00	60561.00	19300	20240419	-19.53	14170	20241209	9.60	16420	-5.42	20250325	14360	8.15	20250106	19300	-19.53	20240419	14170	9.60	20241209	0.00	Y	003100	1000	66 억	181483	N	N	87	N	N
100	20250414	140139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15500	80	2	0.52	33476580	2169	32.91	15470	15510	15300	20000	10800	15420	15434.11	2.75	-396	15666	15542	15356	15232	15046	15605	15295	66	4580	1000	11410	10	1	6600000	1023	3.59	0.26	12	0.03	4315.00	60561.00	19300	20240419	-19.69	14170	20241209	9.39	16420	-5.60	20250325	14360	7.94	20250106	19300	-19.69	20240419	14170	9.39	20241209	0.00	Y	003100	1000	66 억	181483	N	N	87	N	N
101	20250414	130140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15410	-10	5	-0.06	24554040	1591	24.14	15470	15510	15300	20000	10800	15420	15433.09	2.75	-298	15666	15542	15356	15232	15046	15605	15295	66	4580	1000	11410	10	1	6600000	1017	3.57	0.25	12	0.02	4315.00	60561.00	19300	20240419	-20.16	14170	20241209	8.75	16420	-6.15	20250325	14360	7.31	20250106	19300	-20.16	20240419	14170	8.75	20241209	0.00	Y	003100	1000	66 억	181483	N	N	87	N	N
102	20250414	120140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15450	30	2	0.19	19483140	1262	19.15	15470	15510	15300	20000	10800	15420	15438.30	2.75	-375	15666	15542	15356	15232	15046	15605	15295	66	4580	1000	11410	10	1	6600000	1020	3.58	0.26	12	0.02	4315.00	60561.00	19300	20240419	-19.95	14170	20241209	9.03	16420	-5.91	20250325	14360	7.59	20250106	19300	-19.95	20240419	14170	9.03	20241209	0.00	Y	003100	1000	66 억	181483	N	N	87	N	N
103	20250414	110139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15460	40	2	0.26	11828140	767	11.64	15470	15490	15300	20000	10800	15420	15421.30	2.75	-314	15666	15542	15356	15232	15046	15605	15295	66	4580	1000	11410	10	1	6600000	1020	3.58	0.26	12	0.01	4315.00	60561.00	19300	20240419	-19.90	14170	20241209	9.10	16420	-5.85	20250325	14360	7.66	20250106	19300	-19.90	20240419	14170	9.10	20241209	0.00	Y	003100	1000	66 억	181483	N	N	87	N	N
104	20250414	100139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15370	-50	5	-0.32	7357870	477	7.24	15470	15490	15300	20000	10800	15420	15425.30	2.75	-293	15666	15542	15356	15232	15046	15605	15295	66	4580	1000	11410	10	1	6600000	1014	3.56	0.25	12	0.01	4315.00	60561.00	19300	20240419	-20.36	14170	20241209	8.47	16420	-6.39	20250325	14360	7.03	20250106	19300	-20.36	20240419	14170	8.47	20241209	0.00	Y	003100	1000	66 억	181483	N	N	87	N	N
105	20250414	090139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15490	70	2	0.45	463080	30	0.46	15470	15490	15420	20000	10800	15420	15436.00	2.75	-25	15666	15542	15356	15232	15046	15605	15295	66	4580	1000	11410	10	1	6600000	1022	3.59	0.26	12	0.00	4315.00	60561.00	19300	20240419	-19.74	14170	20241209	9.32	16420	-5.66	20250325	14360	7.87	20250106	19300	-19.74	20240419	14170	9.32	20241209	0.00	Y	003100	1000	66 억	181483	N	N	87	N	N
106	20250411	160139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15420	10	2	0.06	100864285	6590	73.84	15400	15480	15170	20000	10790	15410	15305.66	2.74	844	15763	15586	15293	15116	14823	15675	15205	66	4590	1000	11400	10	1	6600000	1018	3.57	0.25	12	0.10	4315.00	60561.00	19300	20240419	-20.10	14170	20241209	8.82	16420	-6.09	20250325	14360	7.38	20250106	19300	-20.10	20240419	14170	8.82	20241209	0.00	Y	003100	1000	66 억	180916	N	N	87	N	N
107	20250411	150139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15470	60	2	0.39	94859880	6201	69.48	15400	15480	15170	20000	10790	15410	15297.51	2.74	868	15763	15586	15293	15116	14823	15675	15205	66	4590	1000	11400	10	1	6600000	1021	3.59	0.26	12	0.09	4315.00	60561.00	19300	20240419	-19.84	14170	20241209	9.17	16420	-5.79	20250325	14360	7.73	20250106	19300	-19.84	20240419	14170	9.17	20241209	0.00	Y	003100	1000	66 억	180916	N	N	108	N	N
108	20250411	140139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15340	-70	5	-0.45	49940740	3271	36.65	15400	15410	15170	20000	10790	15410	15267.73	2.74	443	15763	15586	15293	15116	14823	15675	15205	66	4590	1000	11400	10	1	6600000	1012	3.56	0.25	12	0.05	4315.00	60561.00	19300	20240419	-20.52	14170	20241209	8.26	16420	-6.58	20250325	14360	6.82	20250106	19300	-20.52	20240419	14170	8.26	20241209	0.00	Y	003100	1000	66 억	180916	N	N	108	N	N
109	20250411	130139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15300	-110	5	-0.71	42231390	2767	31.00	15400	15410	15170	20000	10790	15410	15262.52	2.74	363	15763	15586	15293	15116	14823	15675	15205	66	4590	1000	11400	10	1	6600000	1010	3.55	0.25	12	0.04	4315.00	60561.00	19300	20240419	-20.73	14170	20241209	7.97	16420	-6.82	20250325	14360	6.55	20250106	19300	-20.73	20240419	14170	7.97	20241209	0.00	Y	003100	1000	66 억	180916	N	N	108	N	N
110	20250411	120139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15240	-170	5	-1.10	37735050	2472	27.70	15400	15410	15170	20000	10790	15410	15264.99	2.74	271	15763	15586	15293	15116	14823	15675	15205	66	4590	1000	11400	10	1	6600000	1006	3.53	0.25	12	0.04	4315.00	60561.00	19300	20240419	-21.04	14170	20241209	7.55	16420	-7.19	20250325	14360	6.13	20250106	19300	-21.04	20240419	14170	7.55	20241209	0.00	Y	003100	1000	66 억	180916	N	N	108	N	N
111	20250411	110139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15240	-170	5	-1.10	27962830	1830	20.50	15400	15410	15170	20000	10790	15410	15280.23	2.74	-18	15763	15586	15293	15116	14823	15675	15205	66	4590	1000	11400	10	1	6600000	1006	3.53	0.25	12	0.03	4315.00	60561.00	19300	20240419	-21.04	14170	20241209	7.55	16420	-7.19	20250325	14360	6.13	20250106	19300	-21.04	20240419	14170	7.55	20241209	0.00	Y	003100	1000	66 억	180916	N	N	108	N	N
112	20250411	100139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15210	-200	5	-1.30	21634780	1414	15.84	15400	15410	15170	20000	10790	15410	15300.41	2.74	-170	15763	15586	15293	15116	14823	15675	15205	66	4590	1000	11400	10	1	6600000	1004	3.52	0.25	12	0.02	4315.00	60561.00	19300	20240419	-21.19	14170	20241209	7.34	16420	-7.37	20250325	14360	5.92	20250106	19300	-21.19	20240419	14170	7.34	20241209	0.00	Y	003100	1000	66 억	180916	N	N	108	N	N
113	20250411	090140	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15400	-10	5	-0.06	215600	14	0.16	15400	15400	15400	20000	10790	15410	15400.00	2.74	2	15763	15586	15293	15116	14823	15675	15205	66	4590	1000	11400	10	1	6600000	1016	3.57	0.25	12	0.00	4315.00	60561.00	19300	20240419	-20.21	14170	20241209	8.68	16420	-6.21	20250325	14360	7.24	20250106	19300	-20.21	20240419	14170	8.68	20241209	0.00	Y	003100	1000	66 억	180916	N	N	108	N	N
114	20250410	160139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15410	540	2	3.63	135887125	8925	16.89	15000	15470	15000	19330	10410	14870	15225.45	2.72	2062	15516	15192	14906	14582	14296	15355	14745	66	4460	1000	11000	10	1	6600000	1017	3.57	0.25	12	0.14	4315.00	60561.00	19300	20240419	-20.16	14170	20241209	8.75	16420	-6.15	20250325	14360	7.31	20250106	19300	-20.16	20240419	14170	8.75	20241209	0.00	Y	003100	1000	66 억	179249	N	N	108	N	N
115	20250410	150139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15280	410	2	2.76	116175985	7644	14.47	15000	15350	15000	19330	10410	14870	15198.32	2.72	2122	15516	15192	14906	14582	14296	15355	14745	66	4460	1000	11000	10	1	6600000	1008	3.54	0.25	12	0.12	4315.00	60561.00	19300	20240419	-20.83	14170	20241209	7.83	16420	-6.94	20250325	14360	6.41	20250106	19300	-20.83	20240419	14170	7.83	20241209	0.00	Y	003100	1000	66 억	179249	N	N	316	N	N
116	20250410	140139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15290	420	2	2.82	88408135	5832	11.04	15000	15290	15000	19330	10410	14870	15159.15	2.72	1008	15516	15192	14906	14582	14296	15355	14745	66	4460	1000	11000	10	1	6600000	1009	3.54	0.25	12	0.09	4315.00	60561.00	19300	20240419	-20.78	14170	20241209	7.90	16420	-6.88	20250325	14360	6.48	20250106	19300	-20.78	20240419	14170	7.90	20241209	0.00	Y	003100	1000	66 억	179249	N	N	316	N	N
117	20250410	130139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15210	340	2	2.29	68299880	4514	8.54	15000	15280	15000	19330	10410	14870	15130.68	2.72	578	15516	15192	14906	14582	14296	15355	14745	66	4460	1000	11000	10	1	6600000	1004	3.52	0.25	12	0.07	4315.00	60561.00	19300	20240419	-21.19	14170	20241209	7.34	16420	-7.37	20250325	14360	5.92	20250106	19300	-21.19	20240419	14170	7.34	20241209	0.00	Y	003100	1000	66 억	179249	N	N	316	N	N
118	20250410	120139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15220	350	2	2.35	64535810	4267	8.08	15000	15280	15000	19330	10410	14870	15124.40	2.72	509	15516	15192	14906	14582	14296	15355	14745	66	4460	1000	11000	10	1	6600000	1005	3.53	0.25	12	0.06	4315.00	60561.00	19300	20240419	-21.14	14170	20241209	7.41	16420	-7.31	20250325	14360	5.99	20250106	19300	-21.14	20240419	14170	7.41	20241209	0.00	Y	003100	1000	66 억	179249	N	N	316	N	N
119	20250410	110139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15190	320	2	2.15	55123140	3649	6.91	15000	15190	15000	19330	10410	14870	15106.37	2.72	341	15516	15192	14906	14582	14296	15355	14745	66	4460	1000	11000	10	1	6600000	1003	3.52	0.25	12	0.06	4315.00	60561.00	19300	20240419	-21.30	14170	20241209	7.20	16420	-7.49	20250325	14360	5.78	20250106	19300	-21.30	20240419	14170	7.20	20241209	0.00	Y	003100	1000	66 억	179249	N	N	316	N	N
120	20250410	100139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15060	190	2	1.28	29191530	1931	3.65	15000	15170	15000	19330	10410	14870	15117.31	2.72	250	15516	15192	14906	14582	14296	15355	14745	66	4460	1000	11000	10	1	6600000	994	3.49	0.25	12	0.03	4315.00	60561.00	19300	20240419	-21.97	14170	20241209	6.28	16420	-8.28	20250325	14360	4.87	20250106	19300	-21.97	20240419	14170	6.28	20241209	0.00	Y	003100	1000	66 억	179249	N	N	316	N	N
121	20250410	090139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15120	250	2	1.68	1623400	108	0.20	15000	15120	15000	19330	10410	14870	15031.48	2.72	35	15516	15192	14906	14582	14296	15355	14745	66	4460	1000	11000	10	1	6600000	998	3.50	0.25	12	0.00	4315.00	60561.00	19300	20240419	-21.66	14170	20241209	6.70	16420	-7.92	20250325	14360	5.29	20250106	19300	-21.66	20240419	14170	6.70	20241209	0.00	Y	003100	1000	66 억	179249	N	N	316	N	N
122	20250409	160139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14870	10	2	0.07	776081370	52699	54.68	14850	15230	14620	19310	10410	14860	14726.68	2.83	2662	15613	15236	14973	14596	14333	15105	14465	66	4450	1000	10990	10	1	6600000	981	3.45	0.25	12	0.80	4315.00	60561.00	19300	20240419	-22.95	14170	20241209	4.94	16420	-9.44	20250325	14360	3.55	20250106	19300	-22.95	20240419	14170	4.94	20241209	0.00	Y	003100	1000	66 억	186587	N	N	316	N	N
123	20250409	150139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14720	-140	5	-0.94	736737720	50067	51.95	14850	15000	14620	19310	10410	14860	14715.04	2.83	3179	15613	15236	14973	14596	14333	15105	14465	66	4450	1000	10990	10	1	6600000	972	3.41	0.24	12	0.76	4315.00	60561.00	19300	20240419	-23.73	14170	20241209	3.88	16420	-10.35	20250325	14360	2.51	20250106	19300	-23.73	20240419	14170	3.88	20241209	0.00	Y	003100	1000	66 억	186587	N	N	782	N	N
124	20250409	140138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14630	-230	5	-1.55	698803830	47495	49.28	14850	15000	14630	19310	10410	14860	14713.21	2.83	4509	15613	15236	14973	14596	14333	15105	14465	66	4450	1000	10990	10	1	6600000	966	3.39	0.24	12	0.72	4315.00	60561.00	19300	20240419	-24.20	14170	20241209	3.25	16420	-10.90	20250325	14360	1.88	20250106	19300	-24.20	20240419	14170	3.25	20241209	0.00	Y	003100	1000	66 억	186587	N	N	782	N	N
125	20250409	130137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14680	-180	5	-1.21	564467080	38324	39.76	14850	15000	14650	19310	10410	14860	14728.81	2.83	7315	15613	15236	14973	14596	14333	15105	14465	66	4450	1000	10990	10	1	6600000	969	3.40	0.24	12	0.58	4315.00	60561.00	19300	20240419	-23.94	14170	20241209	3.60	16420	-10.60	20250325	14360	2.23	20250106	19300	-23.94	20240419	14170	3.60	20241209	0.00	Y	003100	1000	66 억	186587	N	N	782	N	N
126	20250409	120138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14680	-180	5	-1.21	554681120	37657	39.07	14850	15000	14650	19310	10410	14860	14729.83	2.83	7561	15613	15236	14973	14596	14333	15105	14465	66	4450	1000	10990	10	1	6600000	969	3.40	0.24	12	0.57	4315.00	60561.00	19300	20240419	-23.94	14170	20241209	3.60	16420	-10.60	20250325	14360	2.23	20250106	19300	-23.94	20240419	14170	3.60	20241209	0.00	Y	003100	1000	66 억	186587	N	N	782	N	N
127	20250409	110139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14700	-160	5	-1.08	532593310	36156	37.51	14850	15000	14650	19310	10410	14860	14730.43	2.83	8365	15613	15236	14973	14596	14333	15105	14465	66	4450	1000	10990	10	1	6600000	970	3.41	0.24	12	0.55	4315.00	60561.00	19300	20240419	-23.83	14170	20241209	3.74	16420	-10.48	20250325	14360	2.37	20250106	19300	-23.83	20240419	14170	3.74	20241209	0.00	Y	003100	1000	66 억	186587	N	N	782	N	N
128	20250409	100138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14790	-70	5	-0.47	517280700	35114	36.43	14850	15000	14650	19310	10410	14860	14731.47	2.83	8698	15613	15236	14973	14596	14333	15105	14465	66	4450	1000	10990	10	1	6600000	976	3.43	0.24	12	0.53	4315.00	60561.00	19300	20240419	-23.37	14170	20241209	4.38	16420	-9.93	20250325	14360	2.99	20250106	19300	-23.37	20240419	14170	4.38	20241209	0.00	Y	003100	1000	66 억	186587	N	N	782	N	N
129	20250409	090139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14810	-50	5	-0.34	267260	18	0.02	14850	14850	14810	19310	10410	14860	14847.78	2.83	3	15613	15236	14973	14596	14333	15105	14465	66	4450	1000	10990	10	1	6600000	977	3.43	0.24	12	0.00	4315.00	60561.00	19300	20240419	-23.26	14170	20241209	4.52	16420	-9.81	20250325	14360	3.13	20250106	19300	-23.26	20240419	14170	4.52	20241209	0.00	Y	003100	1000	66 억	186587	N	N	782	N	N
130	20250408	160138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14860	-620	5	-4.01	1434663455	96382	180.00	15320	15350	14710	20100	10840	15480	14885.18	2.75	4829	16240	15860	15350	14970	14460	15605	14715	66	4620	1000	11450	10	1	6600000	981	3.44	0.25	12	1.46	4315.00	60561.00	19300	20240419	-23.01	14170	20241209	4.87	16420	-9.50	20250325	14360	3.48	20250106	19300	-23.01	20240419	14170	4.87	20241209	0.02	Y	003100	1000	66 억	181759	N	N	782	N	N
131	20250408	150138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14930	-550	5	-3.55	1406355795	94479	176.44	15320	15350	14710	20100	10840	15480	14885.38	2.75	5001	16240	15860	15350	14970	14460	15605	14715	66	4620	1000	11450	10	1	6600000	985	3.46	0.25	12	1.43	4315.00	60561.00	19300	20240419	-22.64	14170	20241209	5.36	16420	-9.07	20250325	14360	3.97	20250106	19300	-22.64	20240419	14170	5.36	20241209	0.02	Y	003100	1000	66 억	181759	N	N	746	N	N
132	20250408	140138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14950	-530	5	-3.42	1378734330	92621	172.97	15320	15350	14710	20100	10840	15480	14885.76	2.75	5070	16240	15860	15350	14970	14460	15605	14715	66	4620	1000	11450	10	1	6600000	987	3.46	0.25	12	1.40	4315.00	60561.00	19300	20240419	-22.54	14170	20241209	5.50	16420	-8.95	20250325	14360	4.11	20250106	19300	-22.54	20240419	14170	5.50	20241209	0.02	Y	003100	1000	66 억	181759	N	N	746	N	N
133	20250408	130138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14910	-570	5	-3.68	1352341950	90849	169.67	15320	15350	14710	20100	10840	15480	14885.60	2.75	4588	16240	15860	15350	14970	14460	15605	14715	66	4620	1000	11450	10	1	6600000	984	3.46	0.25	12	1.38	4315.00	60561.00	19300	20240419	-22.75	14170	20241209	5.22	16420	-9.20	20250325	14360	3.83	20250106	19300	-22.75	20240419	14170	5.22	20241209	0.02	Y	003100	1000	66 억	181759	N	N	746	N	N
134	20250408	120138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14970	-510	5	-3.29	1041995880	69957	130.65	15320	15350	14710	20100	10840	15480	14894.81	2.75	4050	16240	15860	15350	14970	14460	15605	14715	66	4620	1000	11450	10	1	6600000	988	3.47	0.25	12	1.06	4315.00	60561.00	19300	20240419	-22.44	14170	20241209	5.65	16420	-8.83	20250325	14360	4.25	20250106	19300	-22.44	20240419	14170	5.65	20241209	0.02	Y	003100	1000	66 억	181759	N	N	746	N	N
135	20250408	110137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14950	-530	5	-3.42	962258060	64598	120.64	15320	15350	14710	20100	10840	15480	14896.10	2.75	3481	16240	15860	15350	14970	14460	15605	14715	66	4620	1000	11450	10	1	6600000	987	3.46	0.25	12	0.98	4315.00	60561.00	19300	20240419	-22.54	14170	20241209	5.50	16420	-8.95	20250325	14360	4.11	20250106	19300	-22.54	20240419	14170	5.50	20241209	0.02	Y	003100	1000	66 억	181759	N	N	746	N	N
136	20250408	100138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	14790	-690	5	-4.46	709204360	47517	88.74	15320	15350	14770	20100	10840	15480	14925.28	2.75	2853	16240	15860	15350	14970	14460	15605	14715	66	4620	1000	11450	10	1	6600000	976	3.43	0.24	12	0.72	4315.00	60561.00	19300	20240419	-23.37	14170	20241209	4.38	16420	-9.93	20250325	14360	2.99	20250106	19300	-23.37	20240419	14170	4.38	20241209	0.02	Y	003100	1000	66 억	181759	N	N	746	N	N
137	20250408	090138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15310	-170	5	-1.10	15316160	1010	1.89	15320	15320	15090	20100	10840	15480	15164.51	2.75	-154	16240	15860	15350	14970	14460	15605	14715	66	4620	1000	11450	10	1	6600000	1010	3.55	0.25	12	0.02	4315.00	60561.00	19300	20240419	-20.67	14170	20241209	8.05	16420	-6.76	20250325	14360	6.62	20250106	19300	-20.67	20240419	14170	8.05	20241209	0.02	Y	003100	1000	66 억	181759	N	N	746	N	N
138	20250407	160137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15480	-440	5	-2.76	807222855	53500	485.79	15730	15730	14840	20650	11150	15920	15088.28	2.46	265	16140	16030	15810	15700	15480	16085	15755	66	4730	1000	11780	10	1	6600000	1022	3.59	0.26	12	0.81	4315.00	60561.00	19300	20240419	-19.79	14170	20241209	9.24	16420	-5.72	20250325	14360	7.80	20250106	19300	-19.79	20240419	14170	9.24	20241209	0.01	Y	003100	1000	66 억	162497	N	N	746	N	N
139	20250407	150139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15160	-760	5	-4.77	311221925	20458	185.76	15730	15730	14910	20650	11150	15920	15212.72	2.46	-1497	16140	16030	15810	15700	15480	16085	15755	66	4730	1000	11780	10	1	6600000	1001	3.51	0.25	12	0.31	4315.00	60561.00	19300	20240419	-21.45	14170	20241209	6.99	16420	-7.67	20250325	14360	5.57	20250106	19300	-21.45	20240419	14170	6.99	20241209	0.01	Y	003100	1000	66 억	162497	N	N	196	N	N
140	20250407	140138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15300	-620	5	-3.89	130635625	8488	77.07	15730	15730	15290	20650	11150	15920	15390.62	2.46	-3038	16140	16030	15810	15700	15480	16085	15755	66	4730	1000	11780	10	1	6600000	1010	3.55	0.25	12	0.13	4315.00	60561.00	19300	20240419	-20.73	14170	20241209	7.97	16420	-6.82	20250325	14360	6.55	20250106	19300	-20.73	20240419	14170	7.97	20241209	0.01	Y	003100	1000	66 억	162497	N	N	196	N	N
141	20250407	130137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15350	-570	5	-3.58	121544035	7894	71.68	15730	15730	15290	20650	11150	15920	15397.01	2.46	-3008	16140	16030	15810	15700	15480	16085	15755	66	4730	1000	11780	10	1	6600000	1013	3.56	0.25	12	0.12	4315.00	60561.00	19300	20240419	-20.47	14170	20241209	8.33	16420	-6.52	20250325	14360	6.89	20250106	19300	-20.47	20240419	14170	8.33	20241209	0.01	Y	003100	1000	66 억	162497	N	N	196	N	N
142	20250407	120137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15410	-510	5	-3.20	114713365	7449	67.64	15730	15730	15290	20650	11150	15920	15399.83	2.46	-2640	16140	16030	15810	15700	15480	16085	15755	66	4730	1000	11780	10	1	6600000	1017	3.57	0.25	12	0.11	4315.00	60561.00	19300	20240419	-20.16	14170	20241209	8.75	16420	-6.15	20250325	14360	7.31	20250106	19300	-20.16	20240419	14170	8.75	20241209	0.01	Y	003100	1000	66 억	162497	N	N	196	N	N
143	20250407	110137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15370	-550	5	-3.45	93196045	6048	54.92	15730	15730	15310	20650	11150	15920	15409.40	2.46	-1959	16140	16030	15810	15700	15480	16085	15755	66	4730	1000	11780	10	1	6600000	1014	3.56	0.25	12	0.09	4315.00	60561.00	19300	20240419	-20.36	14170	20241209	8.47	16420	-6.39	20250325	14360	7.03	20250106	19300	-20.36	20240419	14170	8.47	20241209	0.01	Y	003100	1000	66 억	162497	N	N	196	N	N
144	20250407	100137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15350	-570	5	-3.58	61408720	3976	36.10	15730	15730	15310	20650	11150	15920	15444.85	2.46	-1184	16140	16030	15810	15700	15480	16085	15755	66	4730	1000	11780	10	1	6600000	1013	3.56	0.25	12	0.06	4315.00	60561.00	19300	20240419	-20.47	14170	20241209	8.33	16420	-6.52	20250325	14360	6.89	20250106	19300	-20.47	20240419	14170	8.33	20241209	0.01	Y	003100	1000	66 억	162497	N	N	196	N	N
145	20250407	090137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15590	-330	5	-2.07	3582690	229	2.08	15730	15730	15590	20650	11150	15920	15644.93	2.46	19	16140	16030	15810	15700	15480	16085	15755	66	4730	1000	11780	10	1	6600000	1029	3.61	0.26	12	0.00	4315.00	60561.00	19300	20240419	-19.22	14170	20241209	10.02	16420	-5.05	20250325	14360	8.57	20250106	19300	-19.22	20240419	14170	10.02	20241209	0.01	Y	003100	1000	66 억	162497	N	N	196	N	N
146	20250404	160137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15920	0	3	0.00	173018200	11013	118.17	15790	15920	15590	20650	11150	15920	15710.02	2.46	261	16126	16022	15816	15712	15506	16075	15765	66	4730	1000	11780	10	1	6600000	1051	3.69	0.26	12	0.17	4315.00	60561.00	19300	20240419	-17.51	14170	20241209	12.35	16420	-3.05	20250325	14360	10.86	20250106	19300	-17.51	20240419	14170	12.35	20241209	0.01	Y	003100	1000	66 억	162249	N	N	196	N	N
147	20250404	150138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15720	-200	5	-1.26	165004410	10508	112.75	15790	15850	15590	20650	11150	15920	15702.74	2.46	219	16126	16022	15816	15712	15506	16075	15765	66	4730	1000	11780	10	1	6600000	1038	3.64	0.26	12	0.16	4315.00	60561.00	19300	20240419	-18.55	14170	20241209	10.94	16420	-4.26	20250325	14360	9.47	20250106	19300	-18.55	20240419	14170	10.94	20241209	0.01	Y	003100	1000	66 억	162249	N	N	561	N	N
148	20250404	140139	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15650	-270	5	-1.70	136406540	8678	93.11	15790	15850	15640	20650	11150	15920	15718.66	2.46	-378	16126	16022	15816	15712	15506	16075	15765	66	4730	1000	11780	10	1	6600000	1033	3.63	0.26	12	0.13	4315.00	60561.00	19300	20240419	-18.91	14170	20241209	10.44	16420	-4.69	20250325	14360	8.98	20250106	19300	-18.91	20240419	14170	10.44	20241209	0.01	Y	003100	1000	66 억	162249	N	N	561	N	N
149	20250404	130138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15690	-230	5	-1.44	97618650	6203	66.56	15790	15840	15670	20650	11150	15920	15737.33	2.46	-210	16126	16022	15816	15712	15506	16075	15765	66	4730	1000	11780	10	1	6600000	1036	3.64	0.26	12	0.09	4315.00	60561.00	19300	20240419	-18.70	14170	20241209	10.73	16420	-4.45	20250325	14360	9.26	20250106	19300	-18.70	20240419	14170	10.73	20241209	0.01	Y	003100	1000	66 억	162249	N	N	561	N	N
150	20250404	120137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15790	-130	5	-0.82	54852690	3479	37.33	15790	15840	15700	20650	11150	15920	15766.80	2.46	-282	16126	16022	15816	15712	15506	16075	15765	66	4730	1000	11780	10	1	6600000	1042	3.66	0.26	12	0.05	4315.00	60561.00	19300	20240419	-18.19	14170	20241209	11.43	16420	-3.84	20250325	14360	9.96	20250106	19300	-18.19	20240419	14170	11.43	20241209	0.01	Y	003100	1000	66 억	162249	N	N	561	N	N
151	20250404	110137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15750	-170	5	-1.07	43896230	2785	29.88	15790	15820	15700	20650	11150	15920	15761.66	2.46	-365	16126	16022	15816	15712	15506	16075	15765	66	4730	1000	11780	10	1	6600000	1040	3.65	0.26	12	0.04	4315.00	60561.00	19300	20240419	-18.39	14170	20241209	11.15	16420	-4.08	20250325	14360	9.68	20250106	19300	-18.39	20240419	14170	11.15	20241209	0.01	Y	003100	1000	66 억	162249	N	N	561	N	N
152	20250404	100137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15820	-100	5	-0.63	35225460	2235	23.98	15790	15820	15700	20650	11150	15920	15760.83	2.46	-333	16126	16022	15816	15712	15506	16075	15765	66	4730	1000	11780	10	1	6600000	1044	3.67	0.26	12	0.03	4315.00	60561.00	19300	20240419	-18.03	14170	20241209	11.64	16420	-3.65	20250325	14360	10.17	20250106	19300	-18.03	20240419	14170	11.64	20241209	0.01	Y	003100	1000	66 억	162249	N	N	561	N	N
153	20250404	090138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15800	-120	5	-0.75	1579090	100	1.07	15790	15800	15790	20650	11150	15920	15790.90	2.46	0	16126	16022	15816	15712	15506	16075	15765	66	4730	1000	11780	10	1	6600000	1043	3.66	0.26	12	0.00	4315.00	60561.00	19300	20240419	-18.13	14170	20241209	11.50	16420	-3.78	20250325	14360	10.03	20250106	19300	-18.13	20240419	14170	11.50	20241209	0.01	Y	003100	1000	66 억	162249	N	N	561	N	N
154	20250403	160137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15920	-90	5	-0.56	146841485	9319	215.32	15780	15920	15610	20800	11210	16010	15757.21	2.50	-2545	16270	16140	15970	15840	15670	16205	15905	66	4790	1000	11840	10	1	6600000	1051	3.69	0.26	12	0.14	4315.00	60561.00	19300	20240419	-17.51	14170	20241209	12.35	16420	-3.05	20250325	14360	10.86	20250106	19300	-17.51	20240419	14170	12.35	20241209	0.01	Y	003100	1000	66 억	164794	N	N	561	N	N
155	20250403	150137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15760	-250	5	-1.56	136456075	8663	200.16	15780	15890	15610	20800	11210	16010	15751.60	2.50	-2270	16270	16140	15970	15840	15670	16205	15905	66	4790	1000	11840	10	1	6600000	1040	3.65	0.26	12	0.13	4315.00	60561.00	19300	20240419	-18.34	14170	20241209	11.22	16420	-4.02	20250325	14360	9.75	20250106	19300	-18.34	20240419	14170	11.22	20241209	0.01	Y	003100	1000	66 억	164794	N	N	142	N	N
156	20250403	140137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15790	-220	5	-1.37	126771435	8050	186.00	15780	15890	15610	20800	11210	16010	15748.00	2.50	-1956	16270	16140	15970	15840	15670	16205	15905	66	4790	1000	11840	10	1	6600000	1042	3.66	0.26	12	0.12	4315.00	60561.00	19300	20240419	-18.19	14170	20241209	11.43	16420	-3.84	20250325	14360	9.96	20250106	19300	-18.19	20240419	14170	11.43	20241209	0.01	Y	003100	1000	66 억	164794	N	N	142	N	N
157	20250403	130138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15760	-250	5	-1.56	120717515	7667	177.15	15780	15890	15610	20800	11210	16010	15745.08	2.50	-1686	16270	16140	15970	15840	15670	16205	15905	66	4790	1000	11840	10	1	6600000	1040	3.65	0.26	12	0.12	4315.00	60561.00	19300	20240419	-18.34	14170	20241209	11.22	16420	-4.02	20250325	14360	9.75	20250106	19300	-18.34	20240419	14170	11.22	20241209	0.01	Y	003100	1000	66 억	164794	N	N	142	N	N
158	20250403	120138	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15810	-200	5	-1.25	113676015	7221	166.84	15780	15890	15610	20800	11210	16010	15742.42	2.50	-1566	16270	16140	15970	15840	15670	16205	15905	66	4790	1000	11840	10	1	6600000	1043	3.66	0.26	12	0.11	4315.00	60561.00	19300	20240419	-18.08	14170	20241209	11.57	16420	-3.71	20250325	14360	10.10	20250106	19300	-18.08	20240419	14170	11.57	20241209	0.01	Y	003100	1000	66 억	164794	N	N	142	N	N
159	20250403	110137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15700	-310	5	-1.94	106155555	6745	155.85	15780	15890	15610	20800	11210	16010	15738.41	2.50	-1466	16270	16140	15970	15840	15670	16205	15905	66	4790	1000	11840	10	1	6600000	1036	3.64	0.26	12	0.10	4315.00	60561.00	19300	20240419	-18.65	14170	20241209	10.80	16420	-4.38	20250325	14360	9.33	20250106	19300	-18.65	20240419	14170	10.80	20241209	0.01	Y	003100	1000	66 억	164794	N	N	142	N	N
160	20250403	100137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15840	-170	5	-1.06	48143750	3054	70.56	15780	15890	15690	20800	11210	16010	15764.16	2.50	-795	16270	16140	15970	15840	15670	16205	15905	66	4790	1000	11840	10	1	6600000	1045	3.67	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.93	14170	20241209	11.79	16420	-3.53	20250325	14360	10.31	20250106	19300	-17.93	20240419	14170	11.79	20241209	0.01	Y	003100	1000	66 억	164794	N	N	142	N	N
161	20250403	090137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15800	-210	5	-1.31	4432380	281	6.49	15780	15800	15710	20800	11210	16010	15773.59	2.50	-9	16270	16140	15970	15840	15670	16205	15905	66	4790	1000	11840	10	1	6600000	1043	3.66	0.26	12	0.00	4315.00	60561.00	19300	20240419	-18.13	14170	20241209	11.50	16420	-3.78	20250325	14360	10.03	20250106	19300	-18.13	20240419	14170	11.50	20241209	0.01	Y	003100	1000	66 억	164794	N	N	142	N	N
162	20250402	160135	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	16010	60	2	0.38	68894010	4328	97.00	15950	16100	15800	20700	11170	15950	15918.21	2.51	-643	16090	16020	15910	15840	15730	16055	15875	66	4750	1000	11800	10	1	6600000	1057	3.71	0.26	12	0.07	4315.00	60561.00	19300	20240419	-17.05	14170	20241209	12.99	16420	-2.50	20250325	14360	11.49	20250106	19300	-17.05	20240419	14170	12.99	20241209	0.02	Y	003100	1000	66 억	165437	N	N	142	N	N
163	20250402	150135	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15880	-70	5	-0.44	54881970	3447	77.25	15950	16100	15810	20700	11170	15950	15921.66	2.51	-804	16090	16020	15910	15840	15730	16055	15875	66	4750	1000	11800	10	1	6600000	1048	3.68	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.72	14170	20241209	12.07	16420	-3.29	20250325	14360	10.58	20250106	19300	-17.72	20240419	14170	12.07	20241209	0.02	Y	003100	1000	66 억	165437	N	N	0	N	N
164	20250402	140136	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15860	-90	5	-0.56	45306530	2844	63.74	15950	16100	15810	20700	11170	15950	15930.57	2.51	-507	16090	16020	15910	15840	15730	16055	15875	66	4750	1000	11800	10	1	6600000	1047	3.68	0.26	12	0.04	4315.00	60561.00	19300	20240419	-17.82	14170	20241209	11.93	16420	-3.41	20250325	14360	10.45	20250106	19300	-17.82	20240419	14170	11.93	20241209	0.02	Y	003100	1000	66 억	165437	N	N	0	N	N
165	20250402	130137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15910	-40	5	-0.25	30805770	1931	43.28	15950	16100	15810	20700	11170	15950	15953.27	2.51	-586	16090	16020	15910	15840	15730	16055	15875	66	4750	1000	11800	10	1	6600000	1050	3.69	0.26	12	0.03	4315.00	60561.00	19300	20240419	-17.56	14170	20241209	12.28	16420	-3.11	20250325	14360	10.79	20250106	19300	-17.56	20240419	14170	12.28	20241209	0.02	Y	003100	1000	66 억	165437	N	N	0	N	N
166	20250402	120136	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15950	0	3	0.00	30678410	1923	43.10	15950	16100	15810	20700	11170	15950	15953.41	2.51	-586	16090	16020	15910	15840	15730	16055	15875	66	4750	1000	11800	10	1	6600000	1053	3.70	0.26	12	0.03	4315.00	60561.00	19300	20240419	-17.36	14170	20241209	12.56	16420	-2.86	20250325	14360	11.07	20250106	19300	-17.36	20240419	14170	12.56	20241209	0.02	Y	003100	1000	66 억	165437	N	N	0	N	N
167	20250402	110136	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15890	-60	5	-0.38	23392280	1466	32.86	15950	16100	15810	20700	11170	15950	15956.53	2.51	-723	16090	16020	15910	15840	15730	16055	15875	66	4750	1000	11800	10	1	6600000	1049	3.68	0.26	12	0.02	4315.00	60561.00	19300	20240419	-17.67	14170	20241209	12.14	16420	-3.23	20250325	14360	10.65	20250106	19300	-17.67	20240419	14170	12.14	20241209	0.02	Y	003100	1000	66 억	165437	N	N	0	N	N
168	20250402	100135	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15980	30	2	0.19	16444360	1029	23.06	15950	16100	15870	20700	11170	15950	15980.91	2.51	-695	16090	16020	15910	15840	15730	16055	15875	66	4750	1000	11800	10	1	6600000	1055	3.70	0.26	12	0.02	4315.00	60561.00	19300	20240419	-17.20	14170	20241209	12.77	16420	-2.68	20250325	14360	11.28	20250106	19300	-17.20	20240419	14170	12.77	20241209	0.02	Y	003100	1000	66 억	165437	N	N	0	N	N
169	20250402	090136	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15950	0	3	0.00	0	0	0.00	0	0	0	20700	11170	15950	0.00	2.51	0	16090	16020	15910	15840	15730	16055	15875	66	4750	1000	11800	10	1	6600000	1053	3.70	0.26	12	0.00	4315.00	60561.00	19300	20240419	-17.36	14170	20241209	12.56	16420	-2.86	20250325	14360	11.07	20250106	19300	-17.36	20240419	14170	12.56	20241209	0.02	Y	003100	1000	66 억	165437	N	N	0	N	N
170	20250401	160136	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15950	130	2	0.82	70706130	4462	114.94	15820	15980	15800	20550	11080	15820	15846.29	2.51	-371	16160	15990	15820	15650	15480	15905	15565	66	4730	1000	11700	10	1	6600000	1053	3.70	0.26	12	0.07	4315.00	60561.00	19300	20240419	-17.36	14170	20241209	12.56	16420	-2.86	20250325	14360	11.07	20250106	19300	-17.36	20240419	14170	12.56	20241209	0.02	Y	003100	1000	66 억	165808	N	N	0	N	N
171	20250401	150136	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15840	20	2	0.13	61479140	3882	100.00	15820	15980	15800	20550	11080	15820	15836.98	2.51	-343	16160	15990	15820	15650	15480	15905	15565	66	4730	1000	11700	10	1	6600000	1045	3.67	0.26	12	0.06	4315.00	60561.00	19300	20240419	-17.93	14170	20241209	11.79	16420	-3.53	20250325	14360	10.31	20250106	19300	-17.93	20240419	14170	11.79	20241209	0.02	Y	003100	1000	66 억	165808	N	N	0	N	N
172	20250401	140136	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15910	90	2	0.57	54159810	3420	88.10	15820	15980	15800	20550	11080	15820	15836.20	2.51	-348	16160	15990	15820	15650	15480	15905	15565	66	4730	1000	11700	10	1	6600000	1050	3.69	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.56	14170	20241209	12.28	16420	-3.11	20250325	14360	10.79	20250106	19300	-17.56	20240419	14170	12.28	20241209	0.02	Y	003100	1000	66 억	165808	N	N	0	N	N
173	20250401	130137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15900	80	2	0.51	53746520	3394	87.43	15820	15980	15800	20550	11080	15820	15835.75	2.51	-350	16160	15990	15820	15650	15480	15905	15565	66	4730	1000	11700	10	1	6600000	1049	3.68	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.62	14170	20241209	12.21	16420	-3.17	20250325	14360	10.72	20250106	19300	-17.62	20240419	14170	12.21	20241209	0.02	Y	003100	1000	66 억	165808	N	N	0	N	N
174	20250401	120137	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15910	90	2	0.57	50931310	3217	82.87	15820	15980	15800	20550	11080	15820	15831.93	2.51	-360	16160	15990	15820	15650	15480	15905	15565	66	4730	1000	11700	10	1	6600000	1050	3.69	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.56	14170	20241209	12.28	16420	-3.11	20250325	14360	10.79	20250106	19300	-17.56	20240419	14170	12.28	20241209	0.02	Y	003100	1000	66 억	165808	N	N	0	N	N
175	20250401	110136	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15900	80	2	0.51	49214320	3109	80.09	15820	15980	15800	20550	11080	15820	15829.63	2.51	-360	16160	15990	15820	15650	15480	15905	15565	66	4730	1000	11700	10	1	6600000	1049	3.68	0.26	12	0.05	4315.00	60561.00	19300	20240419	-17.62	14170	20241209	12.21	16420	-3.17	20250325	14360	10.72	20250106	19300	-17.62	20240419	14170	12.21	20241209	0.02	Y	003100	1000	66 억	165808	N	N	0	N	N
176	20250401	100135	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15820	0	3	0.00	41817790	2642	68.06	15820	15980	15800	20550	11080	15820	15828.08	2.51	-425	16160	15990	15820	15650	15480	15905	15565	66	4730	1000	11700	10	1	6600000	1044	3.67	0.26	12	0.04	4315.00	60561.00	19300	20240419	-18.03	14170	20241209	11.64	16420	-3.65	20250325	14360	10.17	20250106	19300	-18.03	20240419	14170	11.64	20241209	0.02	Y	003100	1000	66 억	165808	N	N	0	N	N
177	20250401	090135	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	15980	160	2	1.01	110900	7	0.18	15820	15980	15820	20550	11080	15820	15842.86	2.51	-1	16160	15990	15820	15650	15480	15905	15565	66	4730	1000	11700	10	1	6600000	1055	3.70	0.26	12	0.00	4315.00	60561.00	19300	20240419	-17.20	14170	20241209	12.77	16420	-2.68	20250325	14360	11.28	20250106	19300	-17.20	20240419	14170	12.77	20241209	0.02	Y	003100	1000	66 억	165808	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History