KissMeData/032280/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 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	investmentCareful	shortOverheated
2	20250228	160424	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2165	-5	5	-0.23	230156720	108535	252.14	2160	2170	2085	2820	1520	2170	2120.57	1.62	20696	2313	2241	2188	2116	2063	2215	2090	162	650	1000	1380	5	1	16213590	351	12.44	0.55	12	0.67	174.00	3919.00	3465	20241216	-37.52	1442	20241023	50.14	3070	-29.48	20250110	2020	7.18	20250212	3465	-37.52	20241216	1442	50.14	20241023	0.25	N	032280	1000	162 억	263246	N	N	N	N
3	20250228	150426	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2140	-30	5	-1.38	219508680	103564	240.59	2160	2170	2085	2820	1520	2170	2119.55	1.62	22520	2313	2241	2188	2116	2063	2215	2090	162	650	1000	1380	5	1	16213590	347	12.30	0.55	12	0.64	174.00	3919.00	3465	20241216	-38.24	1442	20241023	48.40	3070	-30.29	20250110	2020	5.94	20250212	3465	-38.24	20241216	1442	48.40	20241023	0.25	N	032280	1000	162 억	263246	N	N	N	N
4	20250228	140428	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	0	3	0.00	213926540	100956	234.54	2160	2170	2085	2820	1520	2170	2119.01	1.62	22254	2313	2241	2188	2116	2063	2215	2090	162	650	1000	1380	5	1	16213590	352	12.47	0.55	12	0.62	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2020	7.43	20250212	3465	-37.37	20241216	1442	50.49	20241023	0.25	N	032280	1000	162 억	263246	N	N	N	N
5	20250228	130426	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2130	-40	5	-1.84	186660025	88231	204.97	2160	2160	2085	2820	1520	2170	2115.58	1.62	17617	2313	2241	2188	2116	2063	2215	2090	162	650	1000	1380	5	1	16213590	345	12.24	0.54	12	0.54	174.00	3919.00	3465	20241216	-38.53	1442	20241023	47.71	3070	-30.62	20250110	2020	5.45	20250212	3465	-38.53	20241216	1442	47.71	20241023	0.25	N	032280	1000	162 억	263246	N	N	N	N
6	20250228	120424	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2130	-40	5	-1.84	156390030	73923	171.73	2160	2160	2085	2820	1520	2170	2115.58	1.62	13358	2313	2241	2188	2116	2063	2215	2090	162	650	1000	1380	5	1	16213590	345	12.24	0.54	12	0.46	174.00	3919.00	3465	20241216	-38.53	1442	20241023	47.71	3070	-30.62	20250110	2020	5.45	20250212	3465	-38.53	20241216	1442	47.71	20241023	0.25	N	032280	1000	162 억	263246	N	N	N	N
7	20250228	110424	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2135	-35	5	-1.61	151138100	71458	166.01	2160	2160	2085	2820	1520	2170	2115.06	1.62	13002	2313	2241	2188	2116	2063	2215	2090	162	650	1000	1380	5	1	16213590	346	12.27	0.54	12	0.44	174.00	3919.00	3465	20241216	-38.38	1442	20241023	48.06	3070	-30.46	20250110	2020	5.69	20250212	3465	-38.38	20241216	1442	48.06	20241023	0.25	N	032280	1000	162 억	263246	N	N	N	N
8	20250228	100424	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2115	-55	5	-2.53	76855970	36247	84.21	2160	2160	2085	2820	1520	2170	2120.34	1.62	9905	2313	2241	2188	2116	2063	2215	2090	162	650	1000	1380	5	1	16213590	343	12.16	0.54	12	0.22	174.00	3919.00	3465	20241216	-38.96	1442	20241023	46.67	3070	-31.11	20250110	2020	4.70	20250212	3465	-38.96	20241216	1442	46.67	20241023	0.25	N	032280	1000	162 억	263246	N	N	N	N
9	20250228	090425	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2120	-50	5	-2.30	35079580	16480	38.29	2160	2160	2120	2820	1520	2170	2128.62	1.62	4198	2313	2241	2188	2116	2063	2215	2090	162	650	1000	1380	5	1	16213590	344	12.18	0.54	12	0.10	174.00	3919.00	3465	20241216	-38.82	1442	20241023	47.02	3070	-30.94	20250110	2020	4.95	20250212	3465	-38.82	20241216	1442	47.02	20241023	0.25	N	032280	1000	162 억	263246	N	N	N	N
10	20250227	160423	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	-25	5	-1.14	92915540	42842	118.96	2230	2260	2135	2850	1540	2195	2168.80	1.71	-13443	2301	2247	2191	2137	2081	2275	2165	162	655	1000	1400	5	1	16213590	352	12.47	0.55	12	0.26	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2020	7.43	20250212	3465	-37.37	20241216	1442	50.49	20241023	0.25	N	032280	1000	162 억	276689	N	N	N	N
11	20250227	150421	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	-25	5	-1.14	91552170	42214	117.22	2230	2260	2135	2850	1540	2195	2168.76	1.71	-13275	2301	2247	2191	2137	2081	2275	2165	162	655	1000	1400	5	1	16213590	352	12.47	0.55	12	0.26	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2020	7.43	20250212	3465	-37.37	20241216	1442	50.49	20241023	0.25	N	032280	1000	162 억	276689	N	N	N	N
12	20250227	140423	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2185	-10	5	-0.46	75637665	34899	96.90	2230	2260	2135	2850	1540	2195	2167.33	1.71	-6590	2301	2247	2191	2137	2081	2275	2165	162	655	1000	1400	5	1	16213590	354	12.56	0.56	12	0.22	174.00	3919.00	3465	20241216	-36.94	1442	20241023	51.53	3070	-28.83	20250110	2020	8.17	20250212	3465	-36.94	20241216	1442	51.53	20241023	0.25	N	032280	1000	162 억	276689	N	N	N	N
13	20250227	130421	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2195	0	3	0.00	74965625	34590	96.05	2230	2260	2135	2850	1540	2195	2167.26	1.71	-6490	2301	2247	2191	2137	2081	2275	2165	162	655	1000	1400	5	1	16213590	356	12.61	0.56	12	0.21	174.00	3919.00	3465	20241216	-36.65	1442	20241023	52.22	3070	-28.50	20250110	2020	8.66	20250212	3465	-36.65	20241216	1442	52.22	20241023	0.25	N	032280	1000	162 억	276689	N	N	N	N
14	20250227	120421	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2140	-55	5	-2.51	60537580	27896	77.46	2230	2260	2140	2850	1540	2195	2170.12	1.71	-5974	2301	2247	2191	2137	2081	2275	2165	162	655	1000	1400	5	1	16213590	347	12.30	0.55	12	0.17	174.00	3919.00	3465	20241216	-38.24	1442	20241023	48.40	3070	-30.29	20250110	2020	5.94	20250212	3465	-38.24	20241216	1442	48.40	20241023	0.25	N	032280	1000	162 억	276689	N	N	N	N
15	20250227	110424	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2180	-15	5	-0.68	36294040	16604	46.10	2230	2260	2160	2850	1540	2195	2185.86	1.71	-2887	2301	2247	2191	2137	2081	2275	2165	162	655	1000	1400	5	1	16213590	353	12.53	0.56	12	0.10	174.00	3919.00	3465	20241216	-37.09	1442	20241023	51.18	3070	-28.99	20250110	2020	7.92	20250212	3465	-37.09	20241216	1442	51.18	20241023	0.25	N	032280	1000	162 억	276689	N	N	N	N
16	20250227	100436	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2180	-15	5	-0.68	23560245	10730	29.79	2230	2260	2165	2850	1540	2195	2195.74	1.71	-4561	2301	2247	2191	2137	2081	2275	2165	162	655	1000	1400	5	1	16213590	353	12.53	0.56	12	0.07	174.00	3919.00	3465	20241216	-37.09	1442	20241023	51.18	3070	-28.99	20250110	2020	7.92	20250212	3465	-37.09	20241216	1442	51.18	20241023	0.25	N	032280	1000	162 억	276689	N	N	N	N
17	20250227	090434	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2195	0	3	0.00	2607200	1183	3.28	2230	2260	2195	2850	1540	2195	2203.89	1.71	-379	2301	2247	2191	2137	2081	2275	2165	162	655	1000	1400	5	1	16213590	356	12.61	0.56	12	0.01	174.00	3919.00	3465	20241216	-36.65	1442	20241023	52.22	3070	-28.50	20250110	2020	8.66	20250212	3465	-36.65	20241216	1442	52.22	20241023	0.25	N	032280	1000	162 억	276689	N	N	N	N
18	20250226	160421	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2195	25	2	1.15	78636785	35913	54.57	2170	2245	2135	2820	1520	2170	2189.61	1.69	2109	2366	2267	2216	2117	2066	2242	2092	162	650	1000	1380	5	1	16213590	356	12.61	0.56	12	0.22	174.00	3919.00	3465	20241216	-36.65	1442	20241023	52.22	3070	-28.50	20250110	2020	8.66	20250212	3465	-36.65	20241216	1442	52.22	20241023	0.25	N	032280	1000	162 억	274492	N	N	N	N
19	20250226	150423	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2195	25	2	1.15	76755670	35056	53.27	2170	2245	2135	2820	1520	2170	2189.52	1.69	2112	2366	2267	2216	2117	2066	2242	2092	162	650	1000	1380	5	1	16213590	356	12.61	0.56	12	0.22	174.00	3919.00	3465	20241216	-36.65	1442	20241023	52.22	3070	-28.50	20250110	2020	8.66	20250212	3465	-36.65	20241216	1442	52.22	20241023	0.25	N	032280	1000	162 억	274492	N	N	N	N
20	20250226	140422	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	0	3	0.00	70808955	32337	49.13	2170	2245	2135	2820	1520	2170	2189.72	1.69	1464	2366	2267	2216	2117	2066	2242	2092	162	650	1000	1380	5	1	16213590	352	12.47	0.55	12	0.20	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2020	7.43	20250212	3465	-37.37	20241216	1442	50.49	20241023	0.25	N	032280	1000	162 억	274492	N	N	N	N
21	20250226	130421	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2190	20	2	0.92	57412585	26169	39.76	2170	2245	2135	2820	1520	2170	2193.92	1.69	-2166	2366	2267	2216	2117	2066	2242	2092	162	650	1000	1380	5	1	16213590	355	12.59	0.56	12	0.16	174.00	3919.00	3465	20241216	-36.80	1442	20241023	51.87	3070	-28.66	20250110	2020	8.42	20250212	3465	-36.80	20241216	1442	51.87	20241023	0.25	N	032280	1000	162 억	274492	N	N	N	N
22	20250226	120422	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2185	15	2	0.69	53163405	24217	36.80	2170	2245	2135	2820	1520	2170	2195.29	1.69	-3949	2366	2267	2216	2117	2066	2242	2092	162	650	1000	1380	5	1	16213590	354	12.56	0.56	12	0.15	174.00	3919.00	3465	20241216	-36.94	1442	20241023	51.53	3070	-28.83	20250110	2020	8.17	20250212	3465	-36.94	20241216	1442	51.53	20241023	0.25	N	032280	1000	162 억	274492	N	N	N	N
23	20250226	110421	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2205	35	2	1.61	45298520	20610	31.32	2170	2245	2135	2820	1520	2170	2197.89	1.69	-3810	2366	2267	2216	2117	2066	2242	2092	162	650	1000	1380	5	1	16213590	358	12.67	0.56	12	0.13	174.00	3919.00	3465	20241216	-36.36	1442	20241023	52.91	3070	-28.18	20250110	2020	9.16	20250212	3465	-36.36	20241216	1442	52.91	20241023	0.25	N	032280	1000	162 억	274492	N	N	N	N
24	20250226	100420	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2190	20	2	0.92	39270145	17867	27.15	2170	2245	2135	2820	1520	2170	2197.91	1.69	-2223	2366	2267	2216	2117	2066	2242	2092	162	650	1000	1380	5	1	16213590	355	12.59	0.56	12	0.11	174.00	3919.00	3465	20241216	-36.80	1442	20241023	51.87	3070	-28.66	20250110	2020	8.42	20250212	3465	-36.80	20241216	1442	51.87	20241023	0.25	N	032280	1000	162 억	274492	N	N	N	N
25	20250226	090424	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2225	55	2	2.53	8478150	3848	5.85	2170	2245	2170	2820	1520	2170	2203.26	1.69	-2062	2366	2267	2216	2117	2066	2242	2092	162	650	1000	1380	5	1	16213590	361	12.79	0.57	12	0.02	174.00	3919.00	3465	20241216	-35.79	1442	20241023	54.30	3070	-27.52	20250110	2020	10.15	20250212	3465	-35.79	20241216	1442	54.30	20241023	0.25	N	032280	1000	162 억	274492	N	N	N	N
26	20250225	160419	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	-65	5	-2.91	145124860	65771	50.10	2315	2315	2165	2905	1565	2235	2206.52	1.82	-20207	2471	2352	2221	2102	1971	2412	2162	162	670	1000	1430	5	1	16213590	352	12.47	0.55	12	0.41	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2020	7.43	20250212	3465	-37.37	20241216	1442	50.49	20241023	0.25	N	032280	1000	162 억	294699	N	N	N	N
27	20250225	150419	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2200	-35	5	-1.57	134538570	60934	46.42	2315	2315	2165	2905	1565	2235	2207.94	1.82	-16495	2471	2352	2221	2102	1971	2412	2162	162	670	1000	1430	5	1	16213590	357	12.64	0.56	12	0.38	174.00	3919.00	3465	20241216	-36.51	1442	20241023	52.57	3070	-28.34	20250110	2020	8.91	20250212	3465	-36.51	20241216	1442	52.57	20241023	0.25	N	032280	1000	162 억	294699	N	N	N	N
28	20250225	140419	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2195	-40	5	-1.79	130182855	58950	44.91	2315	2315	2165	2905	1565	2235	2208.36	1.82	-15033	2471	2352	2221	2102	1971	2412	2162	162	670	1000	1430	5	1	16213590	356	12.61	0.56	12	0.36	174.00	3919.00	3465	20241216	-36.65	1442	20241023	52.22	3070	-28.50	20250110	2020	8.66	20250212	3465	-36.65	20241216	1442	52.22	20241023	0.25	N	032280	1000	162 억	294699	N	N	N	N
29	20250225	130420	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2185	-50	5	-2.24	106431570	48114	36.65	2315	2315	2165	2905	1565	2235	2212.07	1.82	-16373	2471	2352	2221	2102	1971	2412	2162	162	670	1000	1430	5	1	16213590	354	12.56	0.56	12	0.30	174.00	3919.00	3465	20241216	-36.94	1442	20241023	51.53	3070	-28.83	20250110	2020	8.17	20250212	3465	-36.94	20241216	1442	51.53	20241023	0.25	N	032280	1000	162 억	294699	N	N	N	N
30	20250225	120418	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2205	-30	5	-1.34	83168640	37442	28.52	2315	2315	2175	2905	1565	2235	2221.27	1.82	-12831	2471	2352	2221	2102	1971	2412	2162	162	670	1000	1430	5	1	16213590	358	12.67	0.56	12	0.23	174.00	3919.00	3465	20241216	-36.36	1442	20241023	52.91	3070	-28.18	20250110	2020	9.16	20250212	3465	-36.36	20241216	1442	52.91	20241023	0.25	N	032280	1000	162 억	294699	N	N	N	N
31	20250225	110418	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2215	-20	5	-0.89	72775745	32714	24.92	2315	2315	2175	2905	1565	2235	2224.61	1.82	-11281	2471	2352	2221	2102	1971	2412	2162	162	670	1000	1430	5	1	16213590	359	12.73	0.57	12	0.20	174.00	3919.00	3465	20241216	-36.08	1442	20241023	53.61	3070	-27.85	20250110	2020	9.65	20250212	3465	-36.08	20241216	1442	53.61	20241023	0.25	N	032280	1000	162 억	294699	N	N	N	N
32	20250225	100417	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2205	-30	5	-1.34	57348605	25724	19.60	2315	2315	2175	2905	1565	2235	2229.38	1.82	-8469	2471	2352	2221	2102	1971	2412	2162	162	670	1000	1430	5	1	16213590	358	12.67	0.56	12	0.16	174.00	3919.00	3465	20241216	-36.36	1442	20241023	52.91	3070	-28.18	20250110	2020	9.16	20250212	3465	-36.36	20241216	1442	52.91	20241023	0.25	N	032280	1000	162 억	294699	N	N	N	N
33	20250225	090420	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2230	-5	5	-0.22	12058265	5338	4.07	2315	2315	2230	2905	1565	2235	2258.95	1.82	-3015	2471	2352	2221	2102	1971	2412	2162	162	670	1000	1430	5	1	16213590	362	12.82	0.57	12	0.03	174.00	3919.00	3465	20241216	-35.64	1442	20241023	54.65	3070	-27.36	20250110	2020	10.40	20250212	3465	-35.64	20241216	1442	54.65	20241023	0.25	N	032280	1000	162 억	294699	N	N	N	N
34	20250224	160416	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2235	40	2	1.82	290717155	131259	242.38	2195	2340	2090	2850	1540	2195	2214.82	1.77	7300	2275	2235	2200	2160	2125	2217	2142	162	655	1000	1400	5	1	16213590	362	12.84	0.57	12	0.81	174.00	3919.00	3465	20241216	-35.50	1442	20241023	54.99	3070	-27.20	20250110	2020	10.64	20250212	3465	-35.50	20241216	1442	54.99	20241023	0.25	N	032280	1000	162 억	287399	N	N	N	N
35	20250224	150415	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2240	45	2	2.05	276119815	124704	230.28	2195	2340	2090	2850	1540	2195	2214.20	1.77	8641	2275	2235	2200	2160	2125	2217	2142	162	655	1000	1400	5	1	16213590	363	12.87	0.57	12	0.77	174.00	3919.00	3465	20241216	-35.35	1442	20241023	55.34	3070	-27.04	20250110	2020	10.89	20250212	3465	-35.35	20241216	1442	55.34	20241023	0.25	N	032280	1000	162 억	287399	N	N	N	N
36	20250224	140415	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2230	35	2	1.59	242696805	109801	202.76	2195	2340	2090	2850	1540	2195	2210.33	1.77	8979	2275	2235	2200	2160	2125	2217	2142	162	655	1000	1400	5	1	16213590	362	12.82	0.57	12	0.68	174.00	3919.00	3465	20241216	-35.64	1442	20241023	54.65	3070	-27.36	20250110	2020	10.40	20250212	3465	-35.64	20241216	1442	54.65	20241023	0.25	N	032280	1000	162 억	287399	N	N	N	N
37	20250224	130416	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2195	0	3	0.00	218269455	98733	182.32	2195	2340	2090	2850	1540	2195	2210.70	1.77	6827	2275	2235	2200	2160	2125	2217	2142	162	655	1000	1400	5	1	16213590	356	12.61	0.56	12	0.61	174.00	3919.00	3465	20241216	-36.65	1442	20241023	52.22	3070	-28.50	20250110	2020	8.66	20250212	3465	-36.65	20241216	1442	52.22	20241023	0.25	N	032280	1000	162 억	287399	N	N	N	N
38	20250224	120415	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2235	40	2	1.82	185024400	83705	154.57	2195	2340	2090	2850	1540	2195	2210.43	1.77	5055	2275	2235	2200	2160	2125	2217	2142	162	655	1000	1400	5	1	16213590	362	12.84	0.57	12	0.52	174.00	3919.00	3465	20241216	-35.50	1442	20241023	54.99	3070	-27.20	20250110	2020	10.64	20250212	3465	-35.50	20241216	1442	54.99	20241023	0.25	N	032280	1000	162 억	287399	N	N	N	N
39	20250224	110414	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2165	-30	5	-1.37	46477260	21670	40.02	2195	2195	2090	2850	1540	2195	2144.77	1.77	8808	2275	2235	2200	2160	2125	2217	2142	162	655	1000	1400	5	1	16213590	351	12.44	0.55	12	0.13	174.00	3919.00	3465	20241216	-37.52	1442	20241023	50.14	3070	-29.48	20250110	2020	7.18	20250212	3465	-37.52	20241216	1442	50.14	20241023	0.25	N	032280	1000	162 억	287399	N	N	N	N
40	20250224	100413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2165	-30	5	-1.37	42666345	19910	36.77	2195	2195	2090	2850	1540	2195	2142.96	1.77	9954	2275	2235	2200	2160	2125	2217	2142	162	655	1000	1400	5	1	16213590	351	12.44	0.55	12	0.12	174.00	3919.00	3465	20241216	-37.52	1442	20241023	50.14	3070	-29.48	20250110	2020	7.18	20250212	3465	-37.52	20241216	1442	50.14	20241023	0.25	N	032280	1000	162 억	287399	N	N	N	N
41	20250224	090416	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2110	-85	5	-3.87	15639590	7352	13.58	2195	2195	2090	2850	1540	2195	2127.26	1.77	784	2275	2235	2200	2160	2125	2217	2142	162	655	1000	1400	5	1	16213590	342	12.13	0.54	12	0.05	174.00	3919.00	3465	20241216	-39.11	1442	20241023	46.32	3070	-31.27	20250110	2020	4.46	20250212	3465	-39.11	20241216	1442	46.32	20241023	0.25	N	032280	1000	162 억	287399	N	N	N	N
42	20250221	160413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2195	35	2	1.62	119178595	54154	117.52	2220	2240	2165	2805	1515	2160	2200.73	1.84	-9806	2243	2201	2158	2116	2073	2222	2137	162	645	1000	1380	5	1	16213590	356	12.61	0.56	12	0.33	174.00	3919.00	3465	20241216	-36.65	1442	20241023	52.22	3070	-28.50	20250110	2020	8.66	20250212	3465	-36.65	20241216	1442	52.22	20241023	0.24	N	032280	1000	162 억	297617	N	N	N	N
43	20250221	150415	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2190	30	2	1.39	105701850	48004	104.18	2220	2240	2165	2805	1515	2160	2201.94	1.84	-10701	2243	2201	2158	2116	2073	2222	2137	162	645	1000	1380	5	1	16213590	355	12.59	0.56	12	0.30	174.00	3919.00	3465	20241216	-36.80	1442	20241023	51.87	3070	-28.66	20250110	2020	8.42	20250212	3465	-36.80	20241216	1442	51.87	20241023	0.24	N	032280	1000	162 억	297617	N	N	N	N
44	20250221	140414	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2190	30	2	1.39	94177575	42727	92.73	2220	2240	2165	2805	1515	2160	2204.17	1.84	-10387	2243	2201	2158	2116	2073	2222	2137	162	645	1000	1380	5	1	16213590	355	12.59	0.56	12	0.26	174.00	3919.00	3465	20241216	-36.80	1442	20241023	51.87	3070	-28.66	20250110	2020	8.42	20250212	3465	-36.80	20241216	1442	51.87	20241023	0.24	N	032280	1000	162 억	297617	N	N	N	N
45	20250221	130413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2195	35	2	1.62	84717745	38410	83.36	2220	2240	2165	2805	1515	2160	2205.62	1.84	-8236	2243	2201	2158	2116	2073	2222	2137	162	645	1000	1380	5	1	16213590	356	12.61	0.56	12	0.24	174.00	3919.00	3465	20241216	-36.65	1442	20241023	52.22	3070	-28.50	20250110	2020	8.66	20250212	3465	-36.65	20241216	1442	52.22	20241023	0.24	N	032280	1000	162 억	297617	N	N	N	N
46	20250221	120414	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2210	50	2	2.31	78711435	35667	77.40	2220	2240	2165	2805	1515	2160	2206.84	1.84	-6600	2243	2201	2158	2116	2073	2222	2137	162	645	1000	1380	5	1	16213590	358	12.70	0.56	12	0.22	174.00	3919.00	3465	20241216	-36.22	1442	20241023	53.26	3070	-28.01	20250110	2020	9.41	20250212	3465	-36.22	20241216	1442	53.26	20241023	0.24	N	032280	1000	162 억	297617	N	N	N	N
47	20250221	110413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2230	70	2	3.24	63585250	28801	62.50	2220	2240	2165	2805	1515	2160	2207.74	1.84	-6293	2243	2201	2158	2116	2073	2222	2137	162	645	1000	1380	5	1	16213590	362	12.82	0.57	12	0.18	174.00	3919.00	3465	20241216	-35.64	1442	20241023	54.65	3070	-27.36	20250110	2020	10.40	20250212	3465	-35.64	20241216	1442	54.65	20241023	0.24	N	032280	1000	162 억	297617	N	N	N	N
48	20250221	100413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2215	55	2	2.55	56851125	25760	55.90	2220	2240	2165	2805	1515	2160	2206.95	1.84	-6085	2243	2201	2158	2116	2073	2222	2137	162	645	1000	1380	5	1	16213590	359	12.73	0.57	12	0.16	174.00	3919.00	3465	20241216	-36.08	1442	20241023	53.61	3070	-27.85	20250110	2020	9.65	20250212	3465	-36.08	20241216	1442	53.61	20241023	0.24	N	032280	1000	162 억	297617	N	N	N	N
49	20250221	090414	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2180	20	2	0.93	8386315	3827	8.31	2220	2220	2180	2805	1515	2160	2191.35	1.84	-3608	2243	2201	2158	2116	2073	2222	2137	162	645	1000	1380	5	1	16213590	353	12.53	0.56	12	0.02	174.00	3919.00	3465	20241216	-37.09	1442	20241023	51.18	3070	-28.99	20250110	2020	7.92	20250212	3465	-37.09	20241216	1442	51.18	20241023	0.24	N	032280	1000	162 억	297617	N	N	N	N
50	20250220	160412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2160	10	2	0.47	98966795	46074	42.10	2150	2200	2115	2795	1505	2150	2147.73	1.78	8772	2253	2201	2133	2081	2013	2167	2047	162	645	1000	1370	5	1	16213590	350	12.41	0.55	12	0.28	174.00	3919.00	3465	20241216	-37.66	1442	20241023	49.79	3070	-29.64	20250110	2020	6.93	20250212	3465	-37.66	20241216	1442	49.79	20241023	0.21	N	032280	1000	162 억	288827	N	N	N	N
51	20250220	150412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	20	2	0.93	81390440	37943	34.67	2150	2200	2115	2795	1505	2150	2145.07	1.78	10143	2253	2201	2133	2081	2013	2167	2047	162	645	1000	1370	5	1	16213590	352	12.47	0.55	12	0.23	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2020	7.43	20250212	3465	-37.37	20241216	1442	50.49	20241023	0.21	N	032280	1000	162 억	288827	N	N	N	N
52	20250220	140414	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2160	10	2	0.47	73839330	34449	31.48	2150	2200	2115	2795	1505	2150	2143.44	1.78	8364	2253	2201	2133	2081	2013	2167	2047	162	645	1000	1370	5	1	16213590	350	12.41	0.55	12	0.21	174.00	3919.00	3465	20241216	-37.66	1442	20241023	49.79	3070	-29.64	20250110	2020	6.93	20250212	3465	-37.66	20241216	1442	49.79	20241023	0.21	N	032280	1000	162 억	288827	N	N	N	N
53	20250220	130412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2150	0	3	0.00	67489840	31506	28.79	2150	2200	2115	2795	1505	2150	2142.13	1.78	9106	2253	2201	2133	2081	2013	2167	2047	162	645	1000	1370	5	1	16213590	349	12.36	0.55	12	0.19	174.00	3919.00	3465	20241216	-37.95	1442	20241023	49.10	3070	-29.97	20250110	2020	6.44	20250212	3465	-37.95	20241216	1442	49.10	20241023	0.21	N	032280	1000	162 억	288827	N	N	N	N
54	20250220	120412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2145	-5	5	-0.23	64894025	30301	27.69	2150	2200	2115	2795	1505	2150	2141.65	1.78	9452	2253	2201	2133	2081	2013	2167	2047	162	645	1000	1370	5	1	16213590	348	12.33	0.55	12	0.19	174.00	3919.00	3465	20241216	-38.10	1442	20241023	48.75	3070	-30.13	20250110	2020	6.19	20250212	3465	-38.10	20241216	1442	48.75	20241023	0.21	N	032280	1000	162 억	288827	N	N	N	N
55	20250220	110412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2140	-10	5	-0.47	50739220	23676	21.63	2150	2200	2115	2795	1505	2150	2143.07	1.78	7920	2253	2201	2133	2081	2013	2167	2047	162	645	1000	1370	5	1	16213590	347	12.30	0.55	12	0.15	174.00	3919.00	3465	20241216	-38.24	1442	20241023	48.40	3070	-30.29	20250110	2020	5.94	20250212	3465	-38.24	20241216	1442	48.40	20241023	0.21	N	032280	1000	162 억	288827	N	N	N	N
56	20250220	100411	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2115	-35	5	-1.63	37643495	17537	16.02	2150	2200	2115	2795	1505	2150	2146.52	1.78	3793	2253	2201	2133	2081	2013	2167	2047	162	645	1000	1370	5	1	16213590	343	12.16	0.54	12	0.11	174.00	3919.00	3465	20241216	-38.96	1442	20241023	46.67	3070	-31.11	20250110	2020	4.70	20250212	3465	-38.96	20241216	1442	46.67	20241023	0.21	N	032280	1000	162 억	288827	N	N	N	N
57	20250220	090413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2165	15	2	0.70	1447570	674	0.62	2150	2165	2145	2795	1505	2150	2147.73	1.78	261	2253	2201	2133	2081	2013	2167	2047	162	645	1000	1370	5	1	16213590	351	12.44	0.55	12	0.00	174.00	3919.00	3465	20241216	-37.52	1442	20241023	50.14	3070	-29.48	20250110	2020	7.18	20250212	3465	-37.52	20241216	1442	50.14	20241023	0.21	N	032280	1000	162 억	288827	N	N	N	N
58	20250219	160410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2150	-5	5	-0.23	224306050	106441	194.79	2155	2185	2065	2800	1510	2155	2106.51	1.79	-1457	2338	2246	2168	2076	1998	2292	2122	162	645	1000	1370	5	1	16213590	349	12.36	0.55	12	0.66	174.00	3919.00	3465	20241216	-37.95	1442	20241023	49.10	3070	-29.97	20250110	2020	6.44	20250212	3465	-37.95	20241216	1442	49.10	20241023	0.19	N	032280	1000	162 억	290284	N	N	N	N
59	20250219	150412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2160	5	2	0.23	218009450	103515	189.43	2155	2185	2065	2800	1510	2155	2106.07	1.79	-1328	2338	2246	2168	2076	1998	2292	2122	162	645	1000	1370	5	1	16213590	350	12.41	0.55	12	0.64	174.00	3919.00	3465	20241216	-37.66	1442	20241023	49.79	3070	-29.64	20250110	2020	6.93	20250212	3465	-37.66	20241216	1442	49.79	20241023	0.19	N	032280	1000	162 억	290284	N	N	N	N
60	20250219	140409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2115	-40	5	-1.86	176011340	84023	153.76	2155	2170	2065	2800	1510	2155	2094.80	1.79	5691	2338	2246	2168	2076	1998	2292	2122	162	645	1000	1370	5	1	16213590	343	12.16	0.54	12	0.52	174.00	3919.00	3465	20241216	-38.96	1442	20241023	46.67	3070	-31.11	20250110	2020	4.70	20250212	3465	-38.96	20241216	1442	46.67	20241023	0.19	N	032280	1000	162 억	290284	N	N	N	N
61	20250219	130410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2075	-80	5	-3.71	133299405	63460	116.13	2155	2170	2065	2800	1510	2155	2100.53	1.79	6175	2338	2246	2168	2076	1998	2292	2122	162	645	1000	1370	5	1	16213590	336	11.93	0.53	12	0.39	174.00	3919.00	3465	20241216	-40.12	1442	20241023	43.90	3070	-32.41	20250110	2020	2.72	20250212	3465	-40.12	20241216	1442	43.90	20241023	0.19	N	032280	1000	162 억	290284	N	N	N	N
62	20250219	120410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2080	-75	5	-3.48	116288310	55278	101.16	2155	2170	2065	2800	1510	2155	2103.70	1.79	7174	2338	2246	2168	2076	1998	2292	2122	162	645	1000	1370	5	1	16213590	337	11.95	0.53	12	0.34	174.00	3919.00	3465	20241216	-39.97	1442	20241023	44.24	3070	-32.25	20250110	2020	2.97	20250212	3465	-39.97	20241216	1442	44.24	20241023	0.19	N	032280	1000	162 억	290284	N	N	N	N
63	20250219	110411	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2110	-45	5	-2.09	107062415	50876	93.10	2155	2170	2065	2800	1510	2155	2104.38	1.79	7880	2338	2246	2168	2076	1998	2292	2122	162	645	1000	1370	5	1	16213590	342	12.13	0.54	12	0.31	174.00	3919.00	3465	20241216	-39.11	1442	20241023	46.32	3070	-31.27	20250110	2020	4.46	20250212	3465	-39.11	20241216	1442	46.32	20241023	0.19	N	032280	1000	162 억	290284	N	N	N	N
64	20250219	100410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2105	-50	5	-2.32	50412980	23739	43.44	2155	2170	2090	2800	1510	2155	2123.64	1.79	2106	2338	2246	2168	2076	1998	2292	2122	162	645	1000	1370	5	1	16213590	341	12.10	0.54	12	0.15	174.00	3919.00	3465	20241216	-39.25	1442	20241023	45.98	3070	-31.43	20250110	2020	4.21	20250212	3465	-39.25	20241216	1442	45.98	20241023	0.19	N	032280	1000	162 억	290284	N	N	N	N
65	20250219	090411	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2155	0	3	0.00	7737165	3623	6.63	2155	2155	2135	2800	1510	2155	2135.57	1.79	3504	2338	2246	2168	2076	1998	2292	2122	162	645	1000	1370	5	1	16213590	349	12.39	0.55	12	0.02	174.00	3919.00	3465	20241216	-37.81	1442	20241023	49.45	3070	-29.80	20250110	2020	6.68	20250212	3465	-37.81	20241216	1442	49.45	20241023	0.19	N	032280	1000	162 억	290284	N	N	N	N
66	20250218	160409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2155	20	2	0.94	116420460	54644	178.29	2145	2260	2090	2775	1495	2135	2130.53	1.85	-9757	2208	2171	2138	2101	2068	2190	2120	162	640	1000	1360	5	1	16213590	349	12.39	0.55	12	0.34	174.00	3919.00	3465	20241216	-37.81	1442	20241023	49.45	3070	-29.80	20250110	2020	6.68	20250212	3465	-37.81	20241216	1442	49.45	20241023	0.19	N	032280	1000	162 억	300134	N	N	N	N
67	20250218	150410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2135	0	3	0.00	109146650	51261	167.25	2145	2260	2090	2775	1495	2135	2129.23	1.85	-9330	2208	2171	2138	2101	2068	2190	2120	162	640	1000	1360	5	1	16213590	346	12.27	0.54	12	0.32	174.00	3919.00	3465	20241216	-38.38	1442	20241023	48.06	3070	-30.46	20250110	2020	5.69	20250212	3465	-38.38	20241216	1442	48.06	20241023	0.19	N	032280	1000	162 억	300134	N	N	N	N
68	20250218	140410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2130	-5	5	-0.23	84053740	39388	128.51	2145	2260	2100	2775	1495	2135	2133.99	1.85	-8308	2208	2171	2138	2101	2068	2190	2120	162	640	1000	1360	5	1	16213590	345	12.24	0.54	12	0.24	174.00	3919.00	3465	20241216	-38.53	1442	20241023	47.71	3070	-30.62	20250110	2020	5.45	20250212	3465	-38.53	20241216	1442	47.71	20241023	0.19	N	032280	1000	162 억	300134	N	N	N	N
69	20250218	130409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2130	-5	5	-0.23	74944045	35079	114.45	2145	2260	2100	2775	1495	2135	2136.44	1.85	-7764	2208	2171	2138	2101	2068	2190	2120	162	640	1000	1360	5	1	16213590	345	12.24	0.54	12	0.22	174.00	3919.00	3465	20241216	-38.53	1442	20241023	47.71	3070	-30.62	20250110	2020	5.45	20250212	3465	-38.53	20241216	1442	47.71	20241023	0.19	N	032280	1000	162 억	300134	N	N	N	N
70	20250218	120409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2115	-20	5	-0.94	72016935	33700	109.95	2145	2260	2100	2775	1495	2135	2137.00	1.85	-6485	2208	2171	2138	2101	2068	2190	2120	162	640	1000	1360	5	1	16213590	343	12.16	0.54	12	0.21	174.00	3919.00	3465	20241216	-38.96	1442	20241023	46.67	3070	-31.11	20250110	2020	4.70	20250212	3465	-38.96	20241216	1442	46.67	20241023	0.19	N	032280	1000	162 억	300134	N	N	N	N
71	20250218	110409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2130	-5	5	-0.23	58734480	27403	89.41	2145	2260	2100	2775	1495	2135	2143.36	1.85	-6098	2208	2171	2138	2101	2068	2190	2120	162	640	1000	1360	5	1	16213590	345	12.24	0.54	12	0.17	174.00	3919.00	3465	20241216	-38.53	1442	20241023	47.71	3070	-30.62	20250110	2020	5.45	20250212	3465	-38.53	20241216	1442	47.71	20241023	0.19	N	032280	1000	162 억	300134	N	N	N	N
72	20250218	100409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2145	10	2	0.47	22893015	10805	35.25	2145	2260	2100	2775	1495	2135	2118.74	1.85	-3644	2208	2171	2138	2101	2068	2190	2120	162	640	1000	1360	5	1	16213590	348	12.33	0.55	12	0.07	174.00	3919.00	3465	20241216	-38.10	1442	20241023	48.75	3070	-30.13	20250110	2020	6.19	20250212	3465	-38.10	20241216	1442	48.75	20241023	0.19	N	032280	1000	162 억	300134	N	N	N	N
73	20250218	090409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2140	5	2	0.23	258650	119	0.39	2145	2260	2140	2775	1495	2135	2173.53	1.85	-15	2208	2171	2138	2101	2068	2190	2120	162	640	1000	1360	5	1	16213590	347	12.30	0.55	12	0.00	174.00	3919.00	3465	20241216	-38.24	1442	20241023	48.40	3070	-30.29	20250110	2020	5.94	20250212	3465	-38.24	20241216	1442	48.40	20241023	0.19	N	032280	1000	162 억	300134	N	N	N	N
74	20250217	160409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2135	30	2	1.43	65649980	30647	54.06	2110	2175	2105	2735	1475	2105	2142.15	1.79	9495	2208	2156	2128	2076	2048	2142	2062	162	630	1000	1340	5	1	16213590	346	12.27	0.54	12	0.19	174.00	3919.00	3465	20241216	-38.38	1442	20241023	48.06	3070	-30.46	20250110	2020	5.69	20250212	3465	-38.38	20241216	1442	48.06	20241023	0.13	N	032280	1000	162 억	290920	N	N	N	N
75	20250217	150408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2160	55	2	2.61	60780165	28385	50.07	2110	2175	2105	2735	1475	2105	2141.28	1.79	10080	2208	2156	2128	2076	2048	2142	2062	162	630	1000	1340	5	1	16213590	350	12.41	0.55	12	0.18	174.00	3919.00	3465	20241216	-37.66	1442	20241023	49.79	3070	-29.64	20250110	2020	6.93	20250212	3465	-37.66	20241216	1442	49.79	20241023	0.13	N	032280	1000	162 억	290920	N	N	N	N
76	20250217	140408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2155	50	2	2.38	48054240	22428	39.56	2110	2175	2105	2735	1475	2105	2142.60	1.79	6233	2208	2156	2128	2076	2048	2142	2062	162	630	1000	1340	5	1	16213590	349	12.39	0.55	12	0.14	174.00	3919.00	3465	20241216	-37.81	1442	20241023	49.45	3070	-29.80	20250110	2020	6.68	20250212	3465	-37.81	20241216	1442	49.45	20241023	0.13	N	032280	1000	162 억	290920	N	N	N	N
77	20250217	130410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2145	40	2	1.90	45268570	21127	37.27	2110	2175	2105	2735	1475	2105	2142.69	1.79	5206	2208	2156	2128	2076	2048	2142	2062	162	630	1000	1340	5	1	16213590	348	12.33	0.55	12	0.13	174.00	3919.00	3465	20241216	-38.10	1442	20241023	48.75	3070	-30.13	20250110	2020	6.19	20250212	3465	-38.10	20241216	1442	48.75	20241023	0.13	N	032280	1000	162 억	290920	N	N	N	N
78	20250217	120411	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	65	2	3.09	35608320	16612	29.30	2110	2175	2105	2735	1475	2105	2143.53	1.79	2382	2208	2156	2128	2076	2048	2142	2062	162	630	1000	1340	5	1	16213590	352	12.47	0.55	12	0.10	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2020	7.43	20250212	3465	-37.37	20241216	1442	50.49	20241023	0.13	N	032280	1000	162 억	290920	N	N	N	N
79	20250217	110409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	65	2	3.09	22042390	10316	18.20	2110	2170	2105	2735	1475	2105	2136.72	1.79	1108	2208	2156	2128	2076	2048	2142	2062	162	630	1000	1340	5	1	16213590	352	12.47	0.55	12	0.06	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2020	7.43	20250212	3465	-37.37	20241216	1442	50.49	20241023	0.13	N	032280	1000	162 억	290920	N	N	N	N
80	20250217	100407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2160	55	2	2.61	18292365	8578	15.13	2110	2160	2105	2735	1475	2105	2132.47	1.79	914	2208	2156	2128	2076	2048	2142	2062	162	630	1000	1340	5	1	16213590	350	12.41	0.55	12	0.05	174.00	3919.00	3465	20241216	-37.66	1442	20241023	49.79	3070	-29.64	20250110	2020	6.93	20250212	3465	-37.66	20241216	1442	49.79	20241023	0.13	N	032280	1000	162 억	290920	N	N	N	N
81	20250217	090408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2105	0	3	0.00	5615860	2666	4.70	2110	2115	2105	2735	1475	2105	2106.47	1.79	152	2208	2156	2128	2076	2048	2142	2062	162	630	1000	1340	5	1	16213590	341	12.10	0.54	12	0.02	174.00	3919.00	3465	20241216	-39.25	1442	20241023	45.98	3070	-31.43	20250110	2020	4.21	20250212	3465	-39.25	20241216	1442	45.98	20241023	0.13	N	032280	1000	162 억	290920	N	N	N	N
82	20250214	160407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2105	-45	5	-2.09	120318760	56674	49.28	2150	2180	2100	2795	1505	2150	2123.00	1.77	3614	2303	2226	2153	2076	2003	2225	2075	162	645	1000	1370	5	1	16213590	341	12.10	0.54	12	0.35	174.00	3919.00	3465	20241216	-39.25	1442	20241023	45.98	3070	-31.43	20250110	2020	4.21	20250212	3465	-39.25	20241216	1442	45.98	20241023	0.13	N	032280	1000	162 억	287043	N	N	N	N
83	20250214	150406	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2140	-10	5	-0.47	80065180	37622	32.72	2150	2180	2105	2795	1505	2150	2128.15	1.77	371	2303	2226	2153	2076	2003	2225	2075	162	645	1000	1370	5	1	16213590	347	12.30	0.55	12	0.23	174.00	3919.00	3465	20241216	-38.24	1442	20241023	48.40	3070	-30.29	20250110	2020	5.94	20250212	3465	-38.24	20241216	1442	48.40	20241023	0.13	N	032280	1000	162 억	287043	N	N	N	N
84	20250214	140407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2145	-5	5	-0.23	52096230	24447	21.26	2150	2180	2105	2795	1505	2150	2130.99	1.77	84	2303	2226	2153	2076	2003	2225	2075	162	645	1000	1370	5	1	16213590	348	12.33	0.55	12	0.15	174.00	3919.00	3465	20241216	-38.10	1442	20241023	48.75	3070	-30.13	20250110	2020	6.19	20250212	3465	-38.10	20241216	1442	48.75	20241023	0.13	N	032280	1000	162 억	287043	N	N	N	N
85	20250214	130408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2155	5	2	0.23	36322485	17056	14.83	2150	2180	2105	2795	1505	2150	2129.60	1.77	-1993	2303	2226	2153	2076	2003	2225	2075	162	645	1000	1370	5	1	16213590	349	12.39	0.55	12	0.11	174.00	3919.00	3465	20241216	-37.81	1442	20241023	49.45	3070	-29.80	20250110	2020	6.68	20250212	3465	-37.81	20241216	1442	49.45	20241023	0.13	N	032280	1000	162 억	287043	N	N	N	N
86	20250214	120406	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2125	-25	5	-1.16	19595275	9233	8.03	2150	2165	2105	2795	1505	2150	2122.31	1.77	-3204	2303	2226	2153	2076	2003	2225	2075	162	645	1000	1370	5	1	16213590	345	12.21	0.54	12	0.06	174.00	3919.00	3465	20241216	-38.67	1442	20241023	47.36	3070	-30.78	20250110	2020	5.20	20250212	3465	-38.67	20241216	1442	47.36	20241023	0.13	N	032280	1000	162 억	287043	N	N	N	N
87	20250214	110405	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2115	-35	5	-1.63	16118545	7596	6.61	2150	2165	2105	2795	1505	2150	2121.98	1.77	-2818	2303	2226	2153	2076	2003	2225	2075	162	645	1000	1370	5	1	16213590	343	12.16	0.54	12	0.05	174.00	3919.00	3465	20241216	-38.96	1442	20241023	46.67	3070	-31.11	20250110	2020	4.70	20250212	3465	-38.96	20241216	1442	46.67	20241023	0.13	N	032280	1000	162 억	287043	N	N	N	N
88	20250214	100407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2120	-30	5	-1.40	9796550	4605	4.00	2150	2165	2120	2795	1505	2150	2127.37	1.77	-2027	2303	2226	2153	2076	2003	2225	2075	162	645	1000	1370	5	1	16213590	344	12.18	0.54	12	0.03	174.00	3919.00	3465	20241216	-38.82	1442	20241023	47.02	3070	-30.94	20250110	2020	4.95	20250212	3465	-38.82	20241216	1442	47.02	20241023	0.13	N	032280	1000	162 억	287043	N	N	N	N
89	20250214	090407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2150	0	3	0.00	637670	297	0.26	2150	2150	2130	2795	1505	2150	2147.04	1.77	58	2303	2226	2153	2076	2003	2225	2075	162	645	1000	1370	5	1	16213590	349	12.36	0.55	12	0.00	174.00	3919.00	3465	20241216	-37.95	1442	20241023	49.10	3070	-29.97	20250110	2020	6.44	20250212	3465	-37.95	20241216	1442	49.10	20241023	0.13	N	032280	1000	162 억	287043	N	N	N	N
90	20250213	160403	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2150	20	2	0.94	249069175	114997	49.47	2150	2230	2080	2765	1495	2130	2165.88	1.75	3497	2310	2220	2120	2030	1930	2170	1980	162	635	1000	1360	5	1	16213590	349	12.36	0.55	12	0.71	174.00	3919.00	3465	20241216	-37.95	1442	20241023	49.10	3070	-29.97	20250110	2020	6.44	20250212	3465	-37.95	20241216	1442	49.10	20241023	0.13	N	032280	1000	162 억	283809	N	N	N	N
91	20250213	150403	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2165	35	2	1.64	237855870	109794	47.23	2150	2230	2080	2765	1495	2130	2166.38	1.75	2476	2310	2220	2120	2030	1930	2170	1980	162	635	1000	1360	5	1	16213590	351	12.44	0.55	12	0.68	174.00	3919.00	3465	20241216	-37.52	1442	20241023	50.14	3070	-29.48	20250110	2020	7.18	20250212	3465	-37.52	20241216	1442	50.14	20241023	0.13	N	032280	1000	162 억	283809	N	N	N	N
92	20250213	140403	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2175	45	2	2.11	233447290	107751	46.35	2150	2230	2080	2765	1495	2130	2166.54	1.75	3305	2310	2220	2120	2030	1930	2170	1980	162	635	1000	1360	5	1	16213590	353	12.50	0.55	12	0.66	174.00	3919.00	3465	20241216	-37.23	1442	20241023	50.83	3070	-29.15	20250110	2020	7.67	20250212	3465	-37.23	20241216	1442	50.83	20241023	0.13	N	032280	1000	162 억	283809	N	N	N	N
93	20250213	130404	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2215	85	2	3.99	163775175	76035	32.71	2150	2225	2080	2765	1495	2130	2153.94	1.75	6766	2310	2220	2120	2030	1930	2170	1980	162	635	1000	1360	5	1	16213590	359	12.73	0.57	12	0.47	174.00	3919.00	3465	20241216	-36.08	1442	20241023	53.61	3070	-27.85	20250110	2020	9.65	20250212	3465	-36.08	20241216	1442	53.61	20241023	0.13	N	032280	1000	162 억	283809	N	N	N	N
94	20250213	120404	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2175	45	2	2.11	123174570	57540	24.75	2150	2180	2080	2765	1495	2130	2140.68	1.75	1129	2310	2220	2120	2030	1930	2170	1980	162	635	1000	1360	5	1	16213590	353	12.50	0.55	12	0.35	174.00	3919.00	3465	20241216	-37.23	1442	20241023	50.83	3070	-29.15	20250110	2020	7.67	20250212	3465	-37.23	20241216	1442	50.83	20241023	0.13	N	032280	1000	162 억	283809	N	N	N	N
95	20250213	110401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2160	30	2	1.41	105842380	49506	21.30	2150	2180	2080	2765	1495	2130	2137.97	1.75	-788	2310	2220	2120	2030	1930	2170	1980	162	635	1000	1360	5	1	16213590	350	12.41	0.55	12	0.31	174.00	3919.00	3465	20241216	-37.66	1442	20241023	49.79	3070	-29.64	20250110	2020	6.93	20250212	3465	-37.66	20241216	1442	49.79	20241023	0.13	N	032280	1000	162 억	283809	N	N	N	N
96	20250213	100404	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2140	10	2	0.47	91617605	42786	18.40	2150	2180	2095	2765	1495	2130	2141.30	1.75	-1809	2310	2220	2120	2030	1930	2170	1980	162	635	1000	1360	5	1	16213590	347	12.30	0.55	12	0.26	174.00	3919.00	3465	20241216	-38.24	1442	20241023	48.40	3070	-30.29	20250110	2020	5.94	20250212	3465	-38.24	20241216	1442	48.40	20241023	0.13	N	032280	1000	162 억	283809	N	N	N	N
97	20250213	090402	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2140	10	2	0.47	5220320	2445	1.05	2150	2150	2130	2765	1495	2130	2135.10	1.75	-2125	2310	2220	2120	2030	1930	2170	1980	162	635	1000	1360	5	1	16213590	347	12.30	0.55	12	0.02	174.00	3919.00	3465	20241216	-38.24	1442	20241023	48.40	3070	-30.29	20250110	2020	5.94	20250212	3465	-38.24	20241216	1442	48.40	20241023	0.13	N	032280	1000	162 억	283809	N	N	N	N
98	20250212	160401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2130	-95	5	-4.27	484242770	231634	205.90	2205	2210	2020	2890	1560	2225	2090.52	1.76	-1463	2291	2257	2191	2157	2091	2275	2175	162	665	1000	1420	5	1	16213590	345	12.24	0.54	12	1.43	174.00	3919.00	3465	20241216	-38.53	1442	20241023	47.71	3070	-30.62	20250110	2020	5.45	20250212	3465	-38.53	20241216	1442	47.71	20241023	0.13	N	032280	1000	162 억	284603	N	N	N	N
99	20250212	150401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2110	-115	5	-5.17	447131485	214131	190.34	2205	2210	2020	2890	1560	2225	2088.12	1.76	413	2291	2257	2191	2157	2091	2275	2175	162	665	1000	1420	5	1	16213590	342	12.13	0.54	12	1.32	174.00	3919.00	3465	20241216	-39.11	1442	20241023	46.32	3070	-31.27	20250110	2020	4.46	20250212	3465	-39.11	20241216	1442	46.32	20241023	0.13	N	032280	1000	162 억	284603	N	N	N	N
100	20250212	140402	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2035	-190	5	-8.54	366212420	175109	155.65	2205	2210	2020	2890	1560	2225	2091.34	1.76	-4409	2291	2257	2191	2157	2091	2275	2175	162	665	1000	1420	5	1	16213590	330	11.70	0.52	12	1.08	174.00	3919.00	3465	20241216	-41.27	1442	20241023	41.12	3070	-33.71	20250110	2020	0.74	20250212	3465	-41.27	20241216	1442	41.12	20241023	0.13	N	032280	1000	162 억	284603	N	N	N	N
101	20250212	130401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2045	-180	5	-8.09	304575180	144798	128.71	2205	2210	2040	2890	1560	2225	2103.45	1.76	-6297	2291	2257	2191	2157	2091	2275	2175	162	665	1000	1420	5	1	16213590	332	11.75	0.52	12	0.89	174.00	3919.00	3465	20241216	-40.98	1442	20241023	41.82	3070	-33.39	20250110	2040	0.25	20250212	3465	-40.98	20241216	1442	41.82	20241023	0.13	N	032280	1000	162 억	284603	N	N	N	N
102	20250212	120401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2080	-145	5	-6.52	242220245	114435	101.72	2205	2210	2070	2890	1560	2225	2116.66	1.76	-10214	2291	2257	2191	2157	2091	2275	2175	162	665	1000	1420	5	1	16213590	337	11.95	0.53	12	0.71	174.00	3919.00	3465	20241216	-39.97	1442	20241023	44.24	3070	-32.25	20250110	2070	0.48	20250212	3465	-39.97	20241216	1442	44.24	20241023	0.13	N	032280	1000	162 억	284603	N	N	N	N
103	20250212	110401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2150	-75	5	-3.37	78110600	36482	32.43	2205	2210	2120	2890	1560	2225	2141.07	1.76	462	2291	2257	2191	2157	2091	2275	2175	162	665	1000	1420	5	1	16213590	349	12.36	0.55	12	0.23	174.00	3919.00	3465	20241216	-37.95	1442	20241023	49.10	3070	-29.97	20250110	2120	1.42	20250212	3465	-37.95	20241216	1442	49.10	20241023	0.13	N	032280	1000	162 억	284603	N	N	N	N
104	20250212	100401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2150	-75	5	-3.37	70953505	33138	29.46	2205	2210	2120	2890	1560	2225	2141.15	1.76	-697	2291	2257	2191	2157	2091	2275	2175	162	665	1000	1420	5	1	16213590	349	12.36	0.55	12	0.20	174.00	3919.00	3465	20241216	-37.95	1442	20241023	49.10	3070	-29.97	20250110	2120	1.42	20250212	3465	-37.95	20241216	1442	49.10	20241023	0.13	N	032280	1000	162 억	284603	N	N	N	N
105	20250212	090403	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2210	-15	5	-0.67	4761790	2167	1.93	2205	2210	2180	2890	1560	2225	2197.41	1.76	-930	2291	2257	2191	2157	2091	2275	2175	162	665	1000	1420	5	1	16213590	358	12.70	0.56	12	0.01	174.00	3919.00	3465	20241216	-36.22	1442	20241023	53.26	3070	-28.01	20250110	2125	4.00	20250211	3465	-36.22	20241216	1442	53.26	20241023	0.13	N	032280	1000	162 억	284603	N	N	N	N
106	20250211	160401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2225	45	2	2.06	243411965	112483	45.39	2155	2225	2125	2830	1530	2180	2163.16	1.70	6575	2303	2241	2188	2126	2073	2215	2100	162	650	1000	1390	5	1	16213590	361	12.79	0.57	12	0.69	174.00	3919.00	3465	20241216	-35.79	1442	20241023	54.30	3070	-27.52	20250110	2125	4.71	20250211	3465	-35.79	20241216	1442	54.30	20241023	0.12	N	032280	1000	162 억	275675	N	N	N	N
107	20250211	150401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2190	10	2	0.46	215617875	99898	40.31	2155	2190	2125	2830	1530	2180	2158.38	1.70	10477	2303	2241	2188	2126	2073	2215	2100	162	650	1000	1390	5	1	16213590	355	12.59	0.56	12	0.62	174.00	3919.00	3465	20241216	-36.80	1442	20241023	51.87	3070	-28.66	20250110	2125	3.06	20250211	3465	-36.80	20241216	1442	51.87	20241023	0.12	N	032280	1000	162 억	275675	N	N	N	N
108	20250211	140402	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	-10	5	-0.46	180940315	83982	33.89	2155	2185	2125	2830	1530	2180	2154.51	1.70	10535	2303	2241	2188	2126	2073	2215	2100	162	650	1000	1390	5	1	16213590	352	12.47	0.55	12	0.52	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2125	2.12	20250211	3465	-37.37	20241216	1442	50.49	20241023	0.12	N	032280	1000	162 억	275675	N	N	N	N
109	20250211	130359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2150	-30	5	-1.38	167944995	77965	31.46	2155	2185	2125	2830	1530	2180	2154.11	1.70	10047	2303	2241	2188	2126	2073	2215	2100	162	650	1000	1390	5	1	16213590	349	12.36	0.55	12	0.48	174.00	3919.00	3465	20241216	-37.95	1442	20241023	49.10	3070	-29.97	20250110	2125	1.18	20250211	3465	-37.95	20241216	1442	49.10	20241023	0.12	N	032280	1000	162 억	275675	N	N	N	N
110	20250211	120400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2145	-35	5	-1.61	131744305	61068	24.64	2155	2185	2125	2830	1530	2180	2157.34	1.70	5747	2303	2241	2188	2126	2073	2215	2100	162	650	1000	1390	5	1	16213590	348	12.33	0.55	12	0.38	174.00	3919.00	3465	20241216	-38.10	1442	20241023	48.75	3070	-30.13	20250110	2125	0.94	20250211	3465	-38.10	20241216	1442	48.75	20241023	0.12	N	032280	1000	162 억	275675	N	N	N	N
111	20250211	110401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2180	0	3	0.00	120371055	55794	22.52	2155	2185	2125	2830	1530	2180	2157.42	1.70	7798	2303	2241	2188	2126	2073	2215	2100	162	650	1000	1390	5	1	16213590	353	12.53	0.56	12	0.34	174.00	3919.00	3465	20241216	-37.09	1442	20241023	51.18	3070	-28.99	20250110	2125	2.59	20250211	3465	-37.09	20241216	1442	51.18	20241023	0.12	N	032280	1000	162 억	275675	N	N	N	N
112	20250211	100401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2170	-10	5	-0.46	51286965	23799	9.60	2155	2185	2125	2830	1530	2180	2155.01	1.70	-524	2303	2241	2188	2126	2073	2215	2100	162	650	1000	1390	5	1	16213590	352	12.47	0.55	12	0.15	174.00	3919.00	3465	20241216	-37.37	1442	20241023	50.49	3070	-29.32	20250110	2125	2.12	20250211	3465	-37.37	20241216	1442	50.49	20241023	0.12	N	032280	1000	162 억	275675	N	N	N	N
113	20250211	090402	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2175	-5	5	-0.23	3010320	1396	0.56	2155	2175	2155	2830	1530	2180	2156.39	1.70	350	2303	2241	2188	2126	2073	2215	2100	162	650	1000	1390	5	1	16213590	353	12.50	0.55	12	0.01	174.00	3919.00	3465	20241216	-37.23	1442	20241023	50.83	3070	-29.15	20250110	2135	1.87	20250210	3465	-37.23	20241216	1442	50.83	20241023	0.12	N	032280	1000	162 억	275675	N	N	N	N
114	20250210	160359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2180	-95	5	-4.18	541805105	247751	173.82	2250	2250	2135	2955	1595	2275	2186.89	1.08	99661	2435	2355	2295	2215	2155	2325	2185	162	680	1000	1450	5	1	16213590	353	12.53	0.56	12	1.53	174.00	3919.00	3465	20241216	-37.09	1442	20241023	51.18	3070	-28.99	20250110	2135	2.11	20250210	3465	-37.09	20241216	1442	51.18	20241023	0.12	N	032280	1000	162 억	175158	N	N	N	N
115	20250210	150359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2215	-60	5	-2.64	494716420	226186	158.69	2250	2250	2135	2955	1595	2275	2187.21	1.08	95226	2435	2355	2295	2215	2155	2325	2185	162	680	1000	1450	5	1	16213590	359	12.73	0.57	12	1.40	174.00	3919.00	3465	20241216	-36.08	1442	20241023	53.61	3070	-27.85	20250110	2135	3.75	20250210	3465	-36.08	20241216	1442	53.61	20241023	0.12	N	032280	1000	162 억	175158	N	N	N	N
116	20250210	140359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2210	-65	5	-2.86	482790995	220778	154.89	2250	2250	2135	2955	1595	2275	2186.77	1.08	94810	2435	2355	2295	2215	2155	2325	2185	162	680	1000	1450	5	1	16213590	358	12.70	0.56	12	1.36	174.00	3919.00	3465	20241216	-36.22	1442	20241023	53.26	3070	-28.01	20250110	2135	3.51	20250210	3465	-36.22	20241216	1442	53.26	20241023	0.12	N	032280	1000	162 억	175158	N	N	N	N
117	20250210	130359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2195	-80	5	-3.52	449578555	205816	144.40	2250	2250	2135	2955	1595	2275	2184.37	1.08	100781	2435	2355	2295	2215	2155	2325	2185	162	680	1000	1450	5	1	16213590	356	12.61	0.56	12	1.27	174.00	3919.00	3465	20241216	-36.65	1442	20241023	52.22	3070	-28.50	20250110	2135	2.81	20250210	3465	-36.65	20241216	1442	52.22	20241023	0.12	N	032280	1000	162 억	175158	N	N	N	N
118	20250210	120357	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2240	-35	5	-1.54	391005040	179078	125.64	2250	2250	2135	2955	1595	2275	2183.43	1.08	93139	2435	2355	2295	2215	2155	2325	2185	162	680	1000	1450	5	1	16213590	363	12.87	0.57	12	1.10	174.00	3919.00	3465	20241216	-35.35	1442	20241023	55.34	3070	-27.04	20250110	2135	4.92	20250210	3465	-35.35	20241216	1442	55.34	20241023	0.12	N	032280	1000	162 억	175158	N	N	N	N
119	20250210	110357	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2220	-55	5	-2.42	356427815	163554	114.75	2250	2250	2135	2955	1595	2275	2179.27	1.08	93111	2435	2355	2295	2215	2155	2325	2185	162	680	1000	1450	5	1	16213590	360	12.76	0.57	12	1.01	174.00	3919.00	3465	20241216	-35.93	1442	20241023	53.95	3070	-27.69	20250110	2135	3.98	20250210	3465	-35.93	20241216	1442	53.95	20241023	0.12	N	032280	1000	162 억	175158	N	N	N	N
120	20250210	100356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2155	-120	5	-5.27	327187540	150232	105.40	2250	2250	2135	2955	1595	2275	2177.88	1.08	90655	2435	2355	2295	2215	2155	2325	2185	162	680	1000	1450	5	1	16213590	349	12.39	0.55	12	0.93	174.00	3919.00	3465	20241216	-37.81	1442	20241023	49.45	3070	-29.80	20250110	2135	0.94	20250210	3465	-37.81	20241216	1442	49.45	20241023	0.12	N	032280	1000	162 억	175158	N	N	N	N
121	20250210	090356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2215	-60	5	-2.64	8129205	3630	2.55	2250	2250	2210	2955	1595	2275	2239.45	1.08	-1136	2435	2355	2295	2215	2155	2325	2185	162	680	1000	1450	5	1	16213590	359	12.73	0.57	12	0.02	174.00	3919.00	3465	20241216	-36.08	1442	20241023	53.61	3070	-27.85	20250110	2195	0.91	20250203	3465	-36.08	20241216	1442	53.61	20241023	0.12	N	032280	1000	162 억	175158	N	N	N	N
122	20250207	160353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2275	-85	5	-3.60	326214375	142058	93.86	2320	2375	2235	3065	1655	2360	2296.50	0.96	17609	2563	2461	2398	2296	2233	2430	2265	162	705	1000	1510	5	1	16213590	369	13.07	0.58	12	0.88	174.00	3919.00	3465	20241216	-34.34	1442	20241023	57.77	3070	-25.90	20250110	2195	3.64	20250203	3465	-34.34	20241216	1442	57.77	20241023	0.12	N	032280	1000	162 억	155332	N	N	N	N
123	20250207	150354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2260	-100	5	-4.24	281454125	122221	80.75	2320	2375	2250	3065	1655	2360	2302.83	0.96	17655	2563	2461	2398	2296	2233	2430	2265	162	705	1000	1510	5	1	16213590	366	12.99	0.58	12	0.75	174.00	3919.00	3465	20241216	-34.78	1442	20241023	56.73	3070	-26.38	20250110	2195	2.96	20250203	3465	-34.78	20241216	1442	56.73	20241023	0.12	N	032280	1000	162 억	155332	N	N	N	N
124	20250207	140353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2265	-95	5	-4.03	249757375	108223	71.50	2320	2375	2255	3065	1655	2360	2307.80	0.96	17974	2563	2461	2398	2296	2233	2430	2265	162	705	1000	1510	5	1	16213590	367	13.02	0.58	12	0.67	174.00	3919.00	3465	20241216	-34.63	1442	20241023	57.07	3070	-26.22	20250110	2195	3.19	20250203	3465	-34.63	20241216	1442	57.07	20241023	0.12	N	032280	1000	162 억	155332	N	N	N	N
125	20250207	130353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2295	-65	5	-2.75	237724105	102917	68.00	2320	2375	2260	3065	1655	2360	2309.86	0.96	17359	2563	2461	2398	2296	2233	2430	2265	162	705	1000	1510	5	1	16213590	372	13.19	0.59	12	0.63	174.00	3919.00	3465	20241216	-33.77	1442	20241023	59.15	3070	-25.24	20250110	2195	4.56	20250203	3465	-33.77	20241216	1442	59.15	20241023	0.12	N	032280	1000	162 억	155332	N	N	N	N
126	20250207	120353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2315	-45	5	-1.91	208799080	90262	59.64	2320	2375	2280	3065	1655	2360	2313.26	0.96	15827	2563	2461	2398	2296	2233	2430	2265	162	705	1000	1510	5	1	16213590	375	13.30	0.59	12	0.56	174.00	3919.00	3465	20241216	-33.19	1442	20241023	60.54	3070	-24.59	20250110	2195	5.47	20250203	3465	-33.19	20241216	1442	60.54	20241023	0.12	N	032280	1000	162 억	155332	N	N	N	N
127	20250207	110352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2340	-20	5	-0.85	132965895	57283	37.85	2320	2375	2290	3065	1655	2360	2321.21	0.96	-782	2563	2461	2398	2296	2233	2430	2265	162	705	1000	1510	5	1	16213590	379	13.45	0.60	12	0.35	174.00	3919.00	3465	20241216	-32.47	1442	20241023	62.27	3070	-23.78	20250110	2195	6.61	20250203	3465	-32.47	20241216	1442	62.27	20241023	0.12	N	032280	1000	162 억	155332	N	N	N	N
128	20250207	100352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2345	-15	5	-0.64	45718790	19606	12.95	2320	2375	2290	3065	1655	2360	2331.88	0.96	30	2563	2461	2398	2296	2233	2430	2265	162	705	1000	1510	5	1	16213590	380	13.48	0.60	12	0.12	174.00	3919.00	3465	20241216	-32.32	1442	20241023	62.62	3070	-23.62	20250110	2195	6.83	20250203	3465	-32.32	20241216	1442	62.62	20241023	0.12	N	032280	1000	162 억	155332	N	N	N	N
129	20250207	090354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2345	-15	5	-0.64	9931895	4299	2.84	2320	2345	2290	3065	1655	2360	2310.28	0.96	-405	2563	2461	2398	2296	2233	2430	2265	162	705	1000	1510	5	1	16213590	380	13.48	0.60	12	0.03	174.00	3919.00	3465	20241216	-32.32	1442	20241023	62.62	3070	-23.62	20250110	2195	6.83	20250203	3465	-32.32	20241216	1442	62.62	20241023	0.12	N	032280	1000	162 억	155332	N	N	N	N
130	20250206	160345	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2360	-115	5	-4.65	353686660	147536	179.15	2445	2500	2335	3215	1735	2475	2397.55	0.93	1630	2605	2540	2445	2380	2285	2572	2412	162	740	1000	1580	5	1	16213590	383	13.56	0.60	12	0.91	174.00	3919.00	3465	20241216	-31.89	1442	20241023	63.66	3070	-23.13	20250110	2195	7.52	20250203	3465	-31.89	20241216	1442	63.66	20241023	0.13	N	032280	1000	162 억	151316	N	N	N	N
131	20250206	150347	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2375	-100	5	-4.04	342417675	142768	173.36	2445	2500	2335	3215	1735	2475	2398.42	0.93	3123	2605	2540	2445	2380	2285	2572	2412	162	740	1000	1580	5	1	16213590	385	13.65	0.61	12	0.88	174.00	3919.00	3465	20241216	-31.46	1442	20241023	64.70	3070	-22.64	20250110	2195	8.20	20250203	3465	-31.46	20241216	1442	64.70	20241023	0.13	N	032280	1000	162 억	151316	N	N	N	N
132	20250206	140349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2365	-110	5	-4.44	298913720	124307	150.95	2445	2500	2335	3215	1735	2475	2404.64	0.93	-174	2605	2540	2445	2380	2285	2572	2412	162	740	1000	1580	5	1	16213590	383	13.59	0.60	12	0.77	174.00	3919.00	3465	20241216	-31.75	1442	20241023	64.01	3070	-22.96	20250110	2195	7.74	20250203	3465	-31.75	20241216	1442	64.01	20241023	0.13	N	032280	1000	162 억	151316	N	N	N	N
133	20250206	130346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2360	-115	5	-4.65	271010825	112545	136.66	2445	2500	2335	3215	1735	2475	2408.02	0.93	4774	2605	2540	2445	2380	2285	2572	2412	162	740	1000	1580	5	1	16213590	383	13.56	0.60	12	0.69	174.00	3919.00	3465	20241216	-31.89	1442	20241023	63.66	3070	-23.13	20250110	2195	7.52	20250203	3465	-31.89	20241216	1442	63.66	20241023	0.13	N	032280	1000	162 억	151316	N	N	N	N
134	20250206	120345	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2375	-100	5	-4.04	239924995	99405	120.71	2445	2500	2335	3215	1735	2475	2413.61	0.93	4771	2605	2540	2445	2380	2285	2572	2412	162	740	1000	1580	5	1	16213590	385	13.65	0.61	12	0.61	174.00	3919.00	3465	20241216	-31.46	1442	20241023	64.70	3070	-22.64	20250110	2195	8.20	20250203	3465	-31.46	20241216	1442	64.70	20241023	0.13	N	032280	1000	162 억	151316	N	N	N	N
135	20250206	110339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2390	-85	5	-3.43	222103025	91911	111.61	2445	2500	2335	3215	1735	2475	2416.50	0.93	4415	2605	2540	2445	2380	2285	2572	2412	162	740	1000	1580	5	1	16213590	388	13.74	0.61	12	0.57	174.00	3919.00	3465	20241216	-31.02	1442	20241023	65.74	3070	-22.15	20250110	2195	8.88	20250203	3465	-31.02	20241216	1442	65.74	20241023	0.13	N	032280	1000	162 억	151316	N	N	N	N
136	20250206	100345	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2445	-30	5	-1.21	81317115	33133	40.23	2445	2500	2425	3215	1735	2475	2454.26	0.93	-1814	2605	2540	2445	2380	2285	2572	2412	162	740	1000	1580	5	1	16213590	396	14.05	0.62	12	0.20	174.00	3919.00	3465	20241216	-29.44	1442	20241023	69.56	3070	-20.36	20250110	2195	11.39	20250203	3465	-29.44	20241216	1442	69.56	20241023	0.13	N	032280	1000	162 억	151316	N	N	N	N
137	20250206	090346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2465	-10	5	-0.40	2387440	975	1.18	2445	2475	2445	3215	1735	2475	2448.66	0.93	338	2605	2540	2445	2380	2285	2572	2412	162	740	1000	1580	5	1	16213590	400	14.17	0.63	12	0.01	174.00	3919.00	3465	20241216	-28.86	1442	20241023	70.94	3070	-19.71	20250110	2195	12.30	20250203	3465	-28.86	20241216	1442	70.94	20241023	0.13	N	032280	1000	162 억	151316	N	N	N	N
138	20250205	160342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2475	15	2	0.61	202399525	81992	76.12	2460	2510	2350	3195	1725	2460	2468.53	1.00	-12251	2633	2546	2448	2361	2263	2590	2405	162	735	1000	1570	5	1	16213590	401	14.22	0.63	12	0.51	174.00	3919.00	3465	20241216	-28.57	1442	20241023	71.64	3070	-19.38	20250110	2195	12.76	20250203	3465	-28.57	20241216	1442	71.64	20241023	0.13	N	032280	1000	162 억	161512	N	N	N	N
139	20250205	150343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2465	5	2	0.20	196762240	79723	74.01	2460	2510	2350	3195	1725	2460	2468.07	1.00	-13119	2633	2546	2448	2361	2263	2590	2405	162	735	1000	1570	5	1	16213590	400	14.17	0.63	12	0.49	174.00	3919.00	3465	20241216	-28.86	1442	20241023	70.94	3070	-19.71	20250110	2195	12.30	20250203	3465	-28.86	20241216	1442	70.94	20241023	0.13	N	032280	1000	162 억	161512	N	N	N	N
140	20250205	140343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2480	20	2	0.81	177244870	71800	66.66	2460	2510	2350	3195	1725	2460	2468.59	1.00	-13101	2633	2546	2448	2361	2263	2590	2405	162	735	1000	1570	5	1	16213590	402	14.25	0.63	12	0.44	174.00	3919.00	3465	20241216	-28.43	1442	20241023	71.98	3070	-19.22	20250110	2195	12.98	20250203	3465	-28.43	20241216	1442	71.98	20241023	0.13	N	032280	1000	162 억	161512	N	N	N	N
141	20250205	130343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2480	20	2	0.81	169237695	68569	63.66	2460	2510	2350	3195	1725	2460	2468.14	1.00	-11710	2633	2546	2448	2361	2263	2590	2405	162	735	1000	1570	5	1	16213590	402	14.25	0.63	12	0.42	174.00	3919.00	3465	20241216	-28.43	1442	20241023	71.98	3070	-19.22	20250110	2195	12.98	20250203	3465	-28.43	20241216	1442	71.98	20241023	0.13	N	032280	1000	162 억	161512	N	N	N	N
142	20250205	120344	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2430	-30	5	-1.22	63466705	26111	24.24	2460	2495	2350	3195	1725	2460	2430.65	1.00	-2221	2633	2546	2448	2361	2263	2590	2405	162	735	1000	1570	5	1	16213590	394	13.97	0.62	12	0.16	174.00	3919.00	3465	20241216	-29.87	1442	20241023	68.52	3070	-20.85	20250110	2195	10.71	20250203	3465	-29.87	20241216	1442	68.52	20241023	0.13	N	032280	1000	162 억	161512	N	N	N	N
143	20250205	110342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2435	-25	5	-1.02	51732865	21296	19.77	2460	2495	2350	3195	1725	2460	2429.23	1.00	-1627	2633	2546	2448	2361	2263	2590	2405	162	735	1000	1570	5	1	16213590	395	13.99	0.62	12	0.13	174.00	3919.00	3465	20241216	-29.73	1442	20241023	68.86	3070	-20.68	20250110	2195	10.93	20250203	3465	-29.73	20241216	1442	68.86	20241023	0.13	N	032280	1000	162 억	161512	N	N	N	N
144	20250205	100344	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2435	-25	5	-1.02	36861435	15140	14.06	2460	2495	2350	3195	1725	2460	2434.71	1.00	561	2633	2546	2448	2361	2263	2590	2405	162	735	1000	1570	5	1	16213590	395	13.99	0.62	12	0.09	174.00	3919.00	3465	20241216	-29.73	1442	20241023	68.86	3070	-20.68	20250110	2195	10.93	20250203	3465	-29.73	20241216	1442	68.86	20241023	0.13	N	032280	1000	162 억	161512	N	N	N	N
145	20250205	090348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2415	-45	5	-1.83	18591335	7672	7.12	2460	2460	2350	3195	1725	2460	2423.27	1.00	1927	2633	2546	2448	2361	2263	2590	2405	162	735	1000	1570	5	1	16213590	392	13.88	0.62	12	0.05	174.00	3919.00	3465	20241216	-30.30	1442	20241023	67.48	3070	-21.34	20250110	2195	10.02	20250203	3465	-30.30	20241216	1442	67.48	20241023	0.13	N	032280	1000	162 억	161512	N	N	N	N
146	20250204	160339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2460	65	2	2.71	260749230	106775	47.83	2350	2535	2350	3110	1680	2395	2442.04	1.01	-1823	2601	2497	2346	2242	2091	2550	2295	162	715	1000	1530	5	1	16213590	399	14.14	0.63	12	0.66	174.00	3919.00	3465	20241216	-29.00	1442	20241023	70.60	3070	-19.87	20250110	2195	12.07	20250203	3465	-29.00	20241216	1442	70.60	20241023	0.13	N	032280	1000	162 억	163445	N	N	N	N
147	20250204	150340	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2465	70	2	2.92	257070985	105280	47.16	2350	2535	2350	3110	1680	2395	2441.78	1.01	-2078	2601	2497	2346	2242	2091	2550	2295	162	715	1000	1530	5	1	16213590	400	14.17	0.63	12	0.65	174.00	3919.00	3465	20241216	-28.86	1442	20241023	70.94	3070	-19.71	20250110	2195	12.30	20250203	3465	-28.86	20241216	1442	70.94	20241023	0.13	N	032280	1000	162 억	163445	N	N	N	N
148	20250204	140339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2490	95	2	3.97	224547300	92115	41.26	2350	2535	2350	3110	1680	2395	2437.68	1.01	-9162	2601	2497	2346	2242	2091	2550	2295	162	715	1000	1530	5	1	16213590	404	14.31	0.64	12	0.57	174.00	3919.00	3465	20241216	-28.14	1442	20241023	72.68	3070	-18.89	20250110	2195	13.44	20250203	3465	-28.14	20241216	1442	72.68	20241023	0.13	N	032280	1000	162 억	163445	N	N	N	N
149	20250204	130339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2460	65	2	2.71	169192780	69698	31.22	2350	2535	2350	3110	1680	2395	2427.51	1.01	-8219	2601	2497	2346	2242	2091	2550	2295	162	715	1000	1530	5	1	16213590	399	14.14	0.63	12	0.43	174.00	3919.00	3465	20241216	-29.00	1442	20241023	70.60	3070	-19.87	20250110	2195	12.07	20250203	3465	-29.00	20241216	1442	70.60	20241023	0.13	N	032280	1000	162 억	163445	N	N	N	N
150	20250204	120343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2425	30	2	1.25	119413980	49432	22.14	2350	2535	2350	3110	1680	2395	2415.72	1.01	-2990	2601	2497	2346	2242	2091	2550	2295	162	715	1000	1530	5	1	16213590	393	13.94	0.62	12	0.30	174.00	3919.00	3465	20241216	-30.01	1442	20241023	68.17	3070	-21.01	20250110	2195	10.48	20250203	3465	-30.01	20241216	1442	68.17	20241023	0.13	N	032280	1000	162 억	163445	N	N	N	N
151	20250204	110336	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2440	45	2	1.88	113768535	47102	21.10	2350	2535	2350	3110	1680	2395	2415.37	1.01	-2076	2601	2497	2346	2242	2091	2550	2295	162	715	1000	1530	5	1	16213590	396	14.02	0.62	12	0.29	174.00	3919.00	3465	20241216	-29.58	1442	20241023	69.21	3070	-20.52	20250110	2195	11.16	20250203	3465	-29.58	20241216	1442	69.21	20241023	0.13	N	032280	1000	162 억	163445	N	N	N	N
152	20250204	100339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2425	30	2	1.25	82931830	34405	15.41	2350	2535	2350	3110	1680	2395	2410.46	1.01	-5266	2601	2497	2346	2242	2091	2550	2295	162	715	1000	1530	5	1	16213590	393	13.94	0.62	12	0.21	174.00	3919.00	3465	20241216	-30.01	1442	20241023	68.17	3070	-21.01	20250110	2195	10.48	20250203	3465	-30.01	20241216	1442	68.17	20241023	0.13	N	032280	1000	162 억	163445	N	N	N	N
153	20250204	090339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2440	45	2	1.88	46465800	19317	8.65	2350	2535	2350	3110	1680	2395	2405.44	1.01	-461	2601	2497	2346	2242	2091	2550	2295	162	715	1000	1530	5	1	16213590	396	14.02	0.62	12	0.12	174.00	3919.00	3465	20241216	-29.58	1442	20241023	69.21	3070	-20.52	20250110	2195	11.16	20250203	3465	-29.58	20241216	1442	69.21	20241023	0.13	N	032280	1000	162 억	163445	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History