KissMeData/124560/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	-20	5	-0.70	246692921	86202	110.62	2875	2885	2850	3735	2015	2875	2861.85	3.59	-11752	2911	2892	2881	2862	2851	2887	2857	38	860	100	2070	5	1	37916584	1083	4.23	0.49	12	0.23	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.34	Y	124560	100	38 억	1360008	N	N	12672	N	N
3	20250430	150831	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	-15	5	-0.52	241121586	84253	108.12	2875	2885	2850	3735	2015	2875	2861.88	3.59	-11610	2911	2892	2881	2862	2851	2887	2857	38	860	100	2070	5	1	37916584	1084	4.24	0.49	12	0.22	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.34	Y	124560	100	38 억	1360008	N	N	17990	N	N
4	20250430	140832	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	-15	5	-0.52	217979328	76169	97.74	2875	2885	2850	3735	2015	2875	2861.79	3.59	-11658	2911	2892	2881	2862	2851	2887	2857	38	860	100	2070	5	1	37916584	1084	4.24	0.49	12	0.20	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.34	Y	124560	100	38 억	1360008	N	N	17990	N	N
5	20250430	130831	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	-10	5	-0.35	175411393	61293	78.65	2875	2885	2850	3735	2015	2875	2861.85	3.59	-5716	2911	2892	2881	2862	2851	2887	2857	38	860	100	2070	5	1	37916584	1086	4.24	0.49	12	0.16	675.00	5853.00	4355	20240626	-34.21	2595	20241210	10.40	3580	-19.97	20250225	2630	8.94	20250409	4355	-34.21	20240626	2595	10.40	20241210	3.34	Y	124560	100	38 억	1360008	N	N	17990	N	N
6	20250430	120834	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	-15	5	-0.52	154165363	53872	69.13	2875	2885	2850	3735	2015	2875	2861.70	3.59	354	2911	2892	2881	2862	2851	2887	2857	38	860	100	2070	5	1	37916584	1084	4.24	0.49	12	0.14	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.34	Y	124560	100	38 억	1360008	N	N	17990	N	N
7	20250430	110831	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	-10	5	-0.35	123108898	43005	55.18	2875	2885	2850	3735	2015	2875	2862.66	3.59	1224	2911	2892	2881	2862	2851	2887	2857	38	860	100	2070	5	1	37916584	1086	4.24	0.49	12	0.11	675.00	5853.00	4355	20240626	-34.21	2595	20241210	10.40	3580	-19.97	20250225	2630	8.94	20250409	4355	-34.21	20240626	2595	10.40	20241210	3.34	Y	124560	100	38 억	1360008	N	N	17990	N	N
8	20250430	100834	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	-15	5	-0.52	58423980	20364	26.13	2875	2885	2850	3735	2015	2875	2868.98	3.59	6340	2911	2892	2881	2862	2851	2887	2857	38	860	100	2070	5	1	37916584	1084	4.24	0.49	12	0.05	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.34	Y	124560	100	38 억	1360008	N	N	17990	N	N
9	20250430	090835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	5	2	0.17	25692835	8952	11.49	2875	2880	2850	3735	2015	2875	2870.07	3.59	2480	2911	2892	2881	2862	2851	2887	2857	38	860	100	2070	5	1	37916584	1092	4.27	0.49	12	0.02	675.00	5853.00	4355	20240626	-33.87	2595	20241210	10.98	3580	-19.55	20250225	2630	9.51	20250409	4355	-33.87	20240626	2595	10.98	20241210	3.34	Y	124560	100	38 억	1360008	N	N	17990	N	N
10	20250429	160824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	-5	5	-0.17	224302307	77814	88.23	2880	2900	2870	3740	2020	2880	2882.54	3.48	7283	2923	2901	2888	2866	2853	2895	2860	38	860	100	2070	5	1	37916584	1090	4.26	0.49	12	0.21	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2630	9.32	20250409	4355	-33.98	20240626	2595	10.79	20241210	3.27	Y	124560	100	38 억	1318938	N	N	17990	N	N
11	20250429	150827	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	-5	5	-0.17	190497242	66049	74.89	2880	2900	2870	3740	2020	2880	2884.18	3.48	8440	2923	2901	2888	2866	2853	2895	2860	38	860	100	2070	5	1	37916584	1090	4.26	0.49	12	0.17	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2630	9.32	20250409	4355	-33.98	20240626	2595	10.79	20241210	3.27	Y	124560	100	38 억	1318938	N	N	18689	N	N
12	20250429	140829	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	15	2	0.52	161469367	55993	63.49	2880	2900	2870	3740	2020	2880	2883.74	3.48	5058	2923	2901	2888	2866	2853	2895	2860	38	860	100	2070	5	1	37916584	1098	4.29	0.49	12	0.15	675.00	5853.00	4355	20240626	-33.52	2595	20241210	11.56	3580	-19.13	20250225	2630	10.08	20250409	4355	-33.52	20240626	2595	11.56	20241210	3.27	Y	124560	100	38 억	1318938	N	N	18689	N	N
13	20250429	130828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	5	2	0.17	108397307	37635	42.67	2880	2890	2870	3740	2020	2880	2880.23	3.48	-3542	2923	2901	2888	2866	2853	2895	2860	38	860	100	2070	5	1	37916584	1094	4.27	0.49	12	0.10	675.00	5853.00	4355	20240626	-33.75	2595	20241210	11.18	3580	-19.41	20250225	2630	9.70	20250409	4355	-33.75	20240626	2595	11.18	20241210	3.27	Y	124560	100	38 억	1318938	N	N	18689	N	N
14	20250429	120830	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	5	2	0.17	75729522	26307	29.83	2880	2890	2870	3740	2020	2880	2878.68	3.48	-3230	2923	2901	2888	2866	2853	2895	2860	38	860	100	2070	5	1	37916584	1094	4.27	0.49	12	0.07	675.00	5853.00	4355	20240626	-33.75	2595	20241210	11.18	3580	-19.41	20250225	2630	9.70	20250409	4355	-33.75	20240626	2595	11.18	20241210	3.27	Y	124560	100	38 억	1318938	N	N	18689	N	N
15	20250429	110829	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	5	2	0.17	50090772	17405	19.73	2880	2890	2870	3740	2020	2880	2877.95	3.48	494	2923	2901	2888	2866	2853	2895	2860	38	860	100	2070	5	1	37916584	1094	4.27	0.49	12	0.05	675.00	5853.00	4355	20240626	-33.75	2595	20241210	11.18	3580	-19.41	20250225	2630	9.70	20250409	4355	-33.75	20240626	2595	11.18	20241210	3.27	Y	124560	100	38 억	1318938	N	N	18689	N	N
16	20250429	100831	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	0	3	0.00	38897298	13521	15.33	2880	2890	2870	3740	2020	2880	2876.81	3.48	215	2923	2901	2888	2866	2853	2895	2860	38	860	100	2070	5	1	37916584	1092	4.27	0.49	12	0.04	675.00	5853.00	4355	20240626	-33.87	2595	20241210	10.98	3580	-19.55	20250225	2630	9.51	20250409	4355	-33.87	20240626	2595	10.98	20241210	3.27	Y	124560	100	38 억	1318938	N	N	18689	N	N
17	20250429	090831	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2890	10	2	0.35	3902879	1355	1.54	2880	2890	2880	3740	2020	2880	2880.35	3.48	481	2923	2901	2888	2866	2853	2895	2860	38	860	100	2070	5	1	37916584	1096	4.28	0.49	12	0.00	675.00	5853.00	4355	20240626	-33.64	2595	20241210	11.37	3580	-19.27	20250225	2630	9.89	20250409	4355	-33.64	20240626	2595	11.37	20241210	3.27	Y	124560	100	38 억	1318938	N	N	18689	N	N
18	20250428	160823	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	-15	5	-0.52	253708057	87823	77.14	2895	2910	2875	3760	2030	2895	2888.86	3.49	-4152	2931	2912	2876	2857	2821	2922	2867	38	865	100	2080	5	1	37916584	1092	4.27	0.49	12	0.23	675.00	5853.00	4355	20240626	-33.87	2595	20241210	10.98	3580	-19.55	20250225	2630	9.51	20250409	4355	-33.87	20240626	2595	10.98	20241210	3.34	Y	124560	100	38 억	1321761	N	N	18689	N	N
19	20250428	150827	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	-10	5	-0.35	247292547	85596	75.18	2895	2910	2875	3760	2030	2895	2889.07	3.49	-3351	2931	2912	2876	2857	2821	2922	2867	38	865	100	2080	5	1	37916584	1094	4.27	0.49	12	0.23	675.00	5853.00	4355	20240626	-33.75	2595	20241210	11.18	3580	-19.41	20250225	2630	9.70	20250409	4355	-33.75	20240626	2595	11.18	20241210	3.34	Y	124560	100	38 억	1321761	N	N	5591	N	N
20	20250428	140826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	0	3	0.00	205615117	71145	62.49	2895	2910	2875	3760	2030	2895	2890.09	3.49	-13141	2931	2912	2876	2857	2821	2922	2867	38	865	100	2080	5	1	37916584	1098	4.29	0.49	12	0.19	675.00	5853.00	4355	20240626	-33.52	2595	20241210	11.56	3580	-19.13	20250225	2630	10.08	20250409	4355	-33.52	20240626	2595	11.56	20241210	3.34	Y	124560	100	38 억	1321761	N	N	5591	N	N
21	20250428	130827	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	-10	5	-0.35	170574372	59007	51.83	2895	2910	2880	3760	2030	2895	2890.75	3.49	-7609	2931	2912	2876	2857	2821	2922	2867	38	865	100	2080	5	1	37916584	1094	4.27	0.49	12	0.16	675.00	5853.00	4355	20240626	-33.75	2595	20241210	11.18	3580	-19.41	20250225	2630	9.70	20250409	4355	-33.75	20240626	2595	11.18	20241210	3.34	Y	124560	100	38 억	1321761	N	N	5591	N	N
22	20250428	120824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2890	-5	5	-0.17	149253385	51637	45.35	2895	2910	2880	3760	2030	2895	2890.43	3.49	-3451	2931	2912	2876	2857	2821	2922	2867	38	865	100	2080	5	1	37916584	1096	4.28	0.49	12	0.14	675.00	5853.00	4355	20240626	-33.64	2595	20241210	11.37	3580	-19.27	20250225	2630	9.89	20250409	4355	-33.64	20240626	2595	11.37	20241210	3.34	Y	124560	100	38 억	1321761	N	N	5591	N	N
23	20250428	110825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	0	3	0.00	104611495	36166	31.77	2895	2910	2880	3760	2030	2895	2892.54	3.49	-5000	2931	2912	2876	2857	2821	2922	2867	38	865	100	2080	5	1	37916584	1098	4.29	0.49	12	0.10	675.00	5853.00	4355	20240626	-33.52	2595	20241210	11.56	3580	-19.13	20250225	2630	10.08	20250409	4355	-33.52	20240626	2595	11.56	20241210	3.34	Y	124560	100	38 억	1321761	N	N	5591	N	N
24	20250428	100823	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	5	2	0.17	66731020	23066	20.26	2895	2910	2880	3760	2030	2895	2893.05	3.49	-1190	2931	2912	2876	2857	2821	2922	2867	38	865	100	2080	5	1	37916584	1100	4.30	0.50	12	0.06	675.00	5853.00	4355	20240626	-33.41	2595	20241210	11.75	3580	-18.99	20250225	2630	10.27	20250409	4355	-33.41	20240626	2595	11.75	20241210	3.34	Y	124560	100	38 억	1321761	N	N	5591	N	N
25	20250428	090826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	5	2	0.17	3537710	1222	1.07	2895	2900	2880	3760	2030	2895	2895.02	3.49	-571	2931	2912	2876	2857	2821	2922	2867	38	865	100	2080	5	1	37916584	1100	4.30	0.50	12	0.00	675.00	5853.00	4355	20240626	-33.41	2595	20241210	11.75	3580	-18.99	20250225	2630	10.27	20250409	4355	-33.41	20240626	2595	11.75	20241210	3.34	Y	124560	100	38 억	1321761	N	N	5591	N	N
26	20250425	160822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	45	2	1.58	325685593	113221	108.05	2865	2895	2840	3705	1995	2850	2876.52	3.55	10403	2923	2886	2858	2821	2793	2872	2807	38	855	100	2050	5	1	37916584	1098	4.29	0.49	12	0.30	675.00	5853.00	4355	20240626	-33.52	2595	20241210	11.56	3580	-19.13	20250225	2630	10.08	20250409	4355	-33.52	20240626	2595	11.56	20241210	3.34	Y	124560	100	38 억	1347095	N	N	5591	N	N
27	20250425	150827	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2882	32	2	1.12	285368454	99272	94.73	2865	2895	2840	3705	1995	2850	2874.61	3.55	8010	2923	2886	2858	2821	2793	2872	2807	38	855	100	2050	5	1	37916584	1093	4.27	0.49	12	0.26	675.00	5853.00	4355	20240626	-33.82	2595	20241210	11.06	3580	-19.50	20250225	2630	9.58	20250409	4355	-33.82	20240626	2595	11.06	20241210	3.34	Y	124560	100	38 억	1347095	N	N	24061	N	N
28	20250425	140827	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	30	2	1.05	249946288	86973	83.00	2865	2895	2840	3705	1995	2850	2873.84	3.55	5488	2923	2886	2858	2821	2793	2872	2807	38	855	100	2050	5	1	37916584	1092	4.27	0.49	12	0.23	675.00	5853.00	4355	20240626	-33.87	2595	20241210	10.98	3580	-19.55	20250225	2630	9.51	20250409	4355	-33.87	20240626	2595	10.98	20241210	3.34	Y	124560	100	38 억	1347095	N	N	24061	N	N
29	20250425	130828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	30	2	1.05	213866594	74443	71.04	2865	2895	2840	3705	1995	2850	2872.89	3.55	804	2923	2886	2858	2821	2793	2872	2807	38	855	100	2050	5	1	37916584	1092	4.27	0.49	12	0.20	675.00	5853.00	4355	20240626	-33.87	2595	20241210	10.98	3580	-19.55	20250225	2630	9.51	20250409	4355	-33.87	20240626	2595	10.98	20241210	3.34	Y	124560	100	38 억	1347095	N	N	24061	N	N
30	20250425	120825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	15	2	0.53	97107147	33938	32.39	2865	2870	2840	3705	1995	2850	2861.31	3.55	-2185	2923	2886	2858	2821	2793	2872	2807	38	855	100	2050	5	1	37916584	1086	4.24	0.49	12	0.09	675.00	5853.00	4355	20240626	-34.21	2595	20241210	10.40	3580	-19.97	20250225	2630	8.94	20250409	4355	-34.21	20240626	2595	10.40	20241210	3.34	Y	124560	100	38 억	1347095	N	N	24061	N	N
31	20250425	110826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	5	2	0.18	75764572	26479	25.27	2865	2870	2840	3705	1995	2850	2861.31	3.55	1534	2923	2886	2858	2821	2793	2872	2807	38	855	100	2050	5	1	37916584	1083	4.23	0.49	12	0.07	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.34	Y	124560	100	38 억	1347095	N	N	24061	N	N
32	20250425	100825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	15	2	0.53	66922685	23385	22.32	2865	2870	2840	3705	1995	2850	2861.78	3.55	2415	2923	2886	2858	2821	2793	2872	2807	38	855	100	2050	5	1	37916584	1086	4.24	0.49	12	0.06	675.00	5853.00	4355	20240626	-34.21	2595	20241210	10.40	3580	-19.97	20250225	2630	8.94	20250409	4355	-34.21	20240626	2595	10.40	20241210	3.34	Y	124560	100	38 억	1347095	N	N	24061	N	N
33	20250425	090829	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-5	5	-0.18	7099510	2492	2.38	2865	2865	2840	3705	1995	2850	2848.92	3.55	1643	2923	2886	2858	2821	2793	2872	2807	38	855	100	2050	5	1	37916584	1079	4.21	0.49	12	0.01	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.34	Y	124560	100	38 억	1347095	N	N	24061	N	N
34	20250424	160813	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	-20	5	-0.70	297114024	104246	114.80	2875	2895	2830	3730	2010	2870	2850.12	3.60	-8543	2903	2886	2868	2851	2833	2895	2860	38	860	100	2060	5	1	37916584	1081	4.22	0.49	12	0.27	675.00	5853.00	4355	20240626	-34.56	2595	20241210	9.83	3580	-20.39	20250225	2630	8.37	20250409	4355	-34.56	20240626	2595	9.83	20241210	3.43	Y	124560	100	38 억	1366326	N	N	24061	N	N
35	20250424	150824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-25	5	-0.87	292890874	102764	113.16	2875	2895	2830	3730	2010	2870	2850.13	3.60	-9308	2903	2886	2868	2851	2833	2895	2860	38	860	100	2060	5	1	37916584	1079	4.21	0.49	12	0.27	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.43	Y	124560	100	38 억	1366326	N	N	8937	N	N
36	20250424	140824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	-15	5	-0.52	254027957	89115	98.13	2875	2895	2830	3730	2010	2870	2850.56	3.60	-12560	2903	2886	2868	2851	2833	2895	2860	38	860	100	2060	5	1	37916584	1083	4.23	0.49	12	0.24	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.43	Y	124560	100	38 억	1366326	N	N	8937	N	N
37	20250424	130823	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	-15	5	-0.52	236469396	82960	91.36	2875	2895	2830	3730	2010	2870	2850.40	3.60	-14129	2903	2886	2868	2851	2833	2895	2860	38	860	100	2060	5	1	37916584	1083	4.23	0.49	12	0.22	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.43	Y	124560	100	38 억	1366326	N	N	8937	N	N
38	20250424	120821	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	-15	5	-0.52	227471200	79808	87.88	2875	2895	2830	3730	2010	2870	2850.23	3.60	-13061	2903	2886	2868	2851	2833	2895	2860	38	860	100	2060	5	1	37916584	1083	4.23	0.49	12	0.21	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.43	Y	124560	100	38 억	1366326	N	N	8937	N	N
39	20250424	110822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2842	-28	5	-0.98	142242517	49863	54.91	2875	2895	2835	3730	2010	2870	2852.67	3.60	-6946	2903	2886	2868	2851	2833	2895	2860	38	860	100	2060	5	1	37916584	1078	4.21	0.49	12	0.13	675.00	5853.00	4355	20240626	-34.74	2595	20241210	9.52	3580	-20.61	20250225	2630	8.06	20250409	4355	-34.74	20240626	2595	9.52	20241210	3.43	Y	124560	100	38 억	1366326	N	N	8937	N	N
40	20250424	100821	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2857	-13	5	-0.45	53808688	18789	20.69	2875	2895	2855	3730	2010	2870	2863.84	3.60	-5909	2903	2886	2868	2851	2833	2895	2860	38	860	100	2060	5	1	37916584	1083	4.23	0.49	12	0.05	675.00	5853.00	4355	20240626	-34.40	2595	20241210	10.10	3580	-20.20	20250225	2630	8.63	20250409	4355	-34.40	20240626	2595	10.10	20241210	3.43	Y	124560	100	38 억	1366326	N	N	8937	N	N
41	20250424	090827	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	10	2	0.35	11828075	4107	4.52	2875	2895	2875	3730	2010	2870	2879.98	3.60	-820	2903	2886	2868	2851	2833	2895	2860	38	860	100	2060	5	1	37916584	1092	4.27	0.49	12	0.01	675.00	5853.00	4355	20240626	-33.87	2595	20241210	10.98	3580	-19.55	20250225	2630	9.51	20250409	4355	-33.87	20240626	2595	10.98	20241210	3.43	Y	124560	100	38 억	1366326	N	N	8937	N	N
42	20250423	160806	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	30	2	1.06	258940500	90348	84.34	2850	2885	2850	3690	1990	2840	2866.02	3.51	27005	2886	2862	2836	2812	2786	2850	2800	38	850	100	2040	5	1	37916584	1088	4.25	0.49	12	0.24	675.00	5853.00	4355	20240626	-34.10	2595	20241210	10.60	3580	-19.83	20250225	2630	9.13	20250409	4355	-34.10	20240626	2595	10.60	20241210	3.43	Y	124560	100	38 억	1332318	N	N	8937	N	N
43	20250423	150821	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	20	2	0.70	248072703	86550	80.79	2850	2885	2850	3690	1990	2840	2866.24	3.51	26223	2886	2862	2836	2812	2786	2850	2800	38	850	100	2040	5	1	37916584	1084	4.24	0.49	12	0.23	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.43	Y	124560	100	38 억	1332318	N	N	13596	N	N
44	20250423	140820	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	30	2	1.06	192656140	67167	62.70	2850	2885	2850	3690	1990	2840	2868.32	3.51	25086	2886	2862	2836	2812	2786	2850	2800	38	850	100	2040	5	1	37916584	1088	4.25	0.49	12	0.18	675.00	5853.00	4355	20240626	-34.10	2595	20241210	10.60	3580	-19.83	20250225	2630	9.13	20250409	4355	-34.10	20240626	2595	10.60	20241210	3.43	Y	124560	100	38 억	1332318	N	N	13596	N	N
45	20250423	130819	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	35	2	1.23	154595237	53917	50.33	2850	2885	2850	3690	1990	2840	2867.28	3.51	15703	2886	2862	2836	2812	2786	2850	2800	38	850	100	2040	5	1	37916584	1090	4.26	0.49	12	0.14	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2630	9.32	20250409	4355	-33.98	20240626	2595	10.79	20241210	3.43	Y	124560	100	38 억	1332318	N	N	13596	N	N
46	20250423	120822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	20	2	0.70	115690015	40351	37.67	2850	2885	2850	3690	1990	2840	2867.09	3.51	7999	2886	2862	2836	2812	2786	2850	2800	38	850	100	2040	5	1	37916584	1084	4.24	0.49	12	0.11	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.43	Y	124560	100	38 억	1332318	N	N	13596	N	N
47	20250423	110822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	20	2	0.70	103327213	36039	33.64	2850	2885	2850	3690	1990	2840	2867.09	3.51	6464	2886	2862	2836	2812	2786	2850	2800	38	850	100	2040	5	1	37916584	1084	4.24	0.49	12	0.10	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.43	Y	124560	100	38 억	1332318	N	N	13596	N	N
48	20250423	100825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	35	2	1.23	76794728	26773	24.99	2850	2885	2850	3690	1990	2840	2868.36	3.51	1674	2886	2862	2836	2812	2786	2850	2800	38	850	100	2040	5	1	37916584	1090	4.26	0.49	12	0.07	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2630	9.32	20250409	4355	-33.98	20240626	2595	10.79	20241210	3.43	Y	124560	100	38 억	1332318	N	N	13596	N	N
49	20250423	090828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	30	2	1.06	15155399	5288	4.94	2850	2880	2850	3690	1990	2840	2866.00	3.51	160	2886	2862	2836	2812	2786	2850	2800	38	850	100	2040	5	1	37916584	1088	4.25	0.49	12	0.01	675.00	5853.00	4355	20240626	-34.10	2595	20241210	10.60	3580	-19.83	20250225	2630	9.13	20250409	4355	-34.10	20240626	2595	10.60	20241210	3.43	Y	124560	100	38 억	1332318	N	N	13596	N	N
50	20250422	160803	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	-10	5	-0.35	298063340	104902	111.69	2850	2860	2810	3705	1995	2850	2841.35	3.52	-1813	2906	2877	2851	2822	2796	2865	2810	38	855	100	2050	5	1	37916584	1077	4.21	0.49	12	0.28	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2630	7.98	20250409	4355	-34.79	20240626	2595	9.44	20241210	3.38	Y	124560	100	38 억	1333851	N	N	13596	N	N
51	20250422	150817	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	0	3	0.00	291391295	102555	109.19	2850	2860	2810	3705	1995	2850	2841.32	3.52	-2125	2906	2877	2851	2822	2796	2865	2810	38	855	100	2050	5	1	37916584	1081	4.22	0.49	12	0.27	675.00	5853.00	4355	20240626	-34.56	2595	20241210	9.83	3580	-20.39	20250225	2630	8.37	20250409	4355	-34.56	20240626	2595	9.83	20241210	3.38	Y	124560	100	38 억	1333851	N	N	2694	N	N
52	20250422	140817	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	-10	5	-0.35	224732385	79119	84.24	2850	2860	2810	3705	1995	2850	2840.44	3.52	2393	2906	2877	2851	2822	2796	2865	2810	38	855	100	2050	5	1	37916584	1077	4.21	0.49	12	0.21	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2630	7.98	20250409	4355	-34.79	20240626	2595	9.44	20241210	3.38	Y	124560	100	38 억	1333851	N	N	2694	N	N
53	20250422	130814	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	0	3	0.00	169054459	59525	63.37	2850	2860	2810	3705	1995	2850	2840.06	3.52	15630	2906	2877	2851	2822	2796	2865	2810	38	855	100	2050	5	1	37916584	1081	4.22	0.49	12	0.16	675.00	5853.00	4355	20240626	-34.56	2595	20241210	9.83	3580	-20.39	20250225	2630	8.37	20250409	4355	-34.56	20240626	2595	9.83	20241210	3.38	Y	124560	100	38 억	1333851	N	N	2694	N	N
54	20250422	120817	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	5	2	0.18	156757809	55210	58.78	2850	2860	2810	3705	1995	2850	2839.30	3.52	16536	2906	2877	2851	2822	2796	2865	2810	38	855	100	2050	5	1	37916584	1083	4.23	0.49	12	0.15	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.38	Y	124560	100	38 억	1333851	N	N	2694	N	N
55	20250422	110815	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-5	5	-0.18	116675924	41131	43.79	2850	2855	2810	3705	1995	2850	2836.69	3.52	12292	2906	2877	2851	2822	2796	2865	2810	38	855	100	2050	5	1	37916584	1079	4.21	0.49	12	0.11	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.38	Y	124560	100	38 억	1333851	N	N	2694	N	N
56	20250422	100816	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	-10	5	-0.35	72567403	25601	27.26	2850	2855	2810	3705	1995	2850	2834.55	3.52	11996	2906	2877	2851	2822	2796	2865	2810	38	855	100	2050	5	1	37916584	1077	4.21	0.49	12	0.07	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2630	7.98	20250409	4355	-34.79	20240626	2595	9.44	20241210	3.38	Y	124560	100	38 억	1333851	N	N	2694	N	N
57	20250422	090818	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	5	2	0.18	42537065	15042	16.01	2850	2855	2810	3705	1995	2850	2827.89	3.52	8830	2906	2877	2851	2822	2796	2865	2810	38	855	100	2050	5	1	37916584	1083	4.23	0.49	12	0.04	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.38	Y	124560	100	38 억	1333851	N	N	2694	N	N
58	20250421	160759	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	-15	5	-0.52	267608970	93925	45.21	2880	2880	2825	3720	2010	2865	2849.18	3.51	3792	3018	2941	2893	2816	2768	2917	2792	38	855	100	2060	5	1	37916584	1081	4.22	0.49	12	0.25	675.00	5853.00	4355	20240626	-34.56	2595	20241210	9.83	3580	-20.39	20250225	2630	8.37	20250409	4355	-34.56	20240626	2595	9.83	20241210	3.39	Y	124560	100	38 억	1329287	N	N	2694	N	N
59	20250421	150813	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-30	5	-1.05	251999465	88433	42.57	2880	2880	2825	3720	2010	2865	2849.61	3.51	3637	3018	2941	2893	2816	2768	2917	2792	38	855	100	2060	5	1	37916584	1075	4.20	0.48	12	0.23	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.39	Y	124560	100	38 억	1329287	N	N	12324	N	N
60	20250421	140813	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-20	5	-0.70	220455605	77361	37.24	2880	2880	2825	3720	2010	2865	2849.70	3.51	3408	3018	2941	2893	2816	2768	2917	2792	38	855	100	2060	5	1	37916584	1079	4.21	0.49	12	0.20	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.39	Y	124560	100	38 억	1329287	N	N	12324	N	N
61	20250421	130813	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	-10	5	-0.35	201789136	70796	34.08	2880	2880	2825	3720	2010	2865	2850.29	3.51	4239	3018	2941	2893	2816	2768	2917	2792	38	855	100	2060	5	1	37916584	1083	4.23	0.49	12	0.19	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.39	Y	124560	100	38 억	1329287	N	N	12324	N	N
62	20250421	120813	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	-15	5	-0.52	161004030	56445	27.17	2880	2880	2840	3720	2010	2865	2852.41	3.51	9678	3018	2941	2893	2816	2768	2917	2792	38	855	100	2060	5	1	37916584	1081	4.22	0.49	12	0.15	675.00	5853.00	4355	20240626	-34.56	2595	20241210	9.83	3580	-20.39	20250225	2630	8.37	20250409	4355	-34.56	20240626	2595	9.83	20241210	3.39	Y	124560	100	38 억	1329287	N	N	12324	N	N
63	20250421	110812	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	0	3	0.00	140816204	49367	23.76	2880	2880	2840	3720	2010	2865	2852.44	3.51	15821	3018	2941	2893	2816	2768	2917	2792	38	855	100	2060	5	1	37916584	1086	4.24	0.49	12	0.13	675.00	5853.00	4355	20240626	-34.21	2595	20241210	10.40	3580	-19.97	20250225	2630	8.94	20250409	4355	-34.21	20240626	2595	10.40	20241210	3.39	Y	124560	100	38 억	1329287	N	N	12324	N	N
64	20250421	100807	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	-10	5	-0.35	89617953	31426	15.13	2880	2880	2840	3720	2010	2865	2851.71	3.51	9864	3018	2941	2893	2816	2768	2917	2792	38	855	100	2060	5	1	37916584	1083	4.23	0.49	12	0.08	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.39	Y	124560	100	38 억	1329287	N	N	12324	N	N
65	20250421	090834	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	5	2	0.17	4470805	1563	0.75	2880	2880	2850	3720	2010	2865	2860.40	3.51	-142	3018	2941	2893	2816	2768	2917	2792	38	855	100	2060	5	1	37916584	1088	4.25	0.49	12	0.00	675.00	5853.00	4355	20240626	-34.10	2595	20241210	10.60	3580	-19.83	20250225	2630	9.13	20250409	4355	-34.10	20240626	2595	10.60	20241210	3.39	Y	124560	100	38 억	1329287	N	N	12324	N	N
66	20250418	160759	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	20	2	0.70	595118754	206613	350.85	2890	2970	2845	3695	1995	2845	2880.35	3.52	-5418	2895	2870	2840	2815	2785	2882	2827	38	850	100	2040	5	1	37916584	1086	4.24	0.49	12	0.54	675.00	5853.00	4355	20240626	-34.21	2595	20241210	10.40	3580	-19.97	20250225	2630	8.94	20250409	4355	-34.21	20240626	2595	10.40	20241210	3.38	Y	124560	100	38 억	1334957	N	N	12324	N	N
67	20250418	150809	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	15	2	0.53	565299360	196201	333.17	2890	2970	2845	3695	1995	2845	2881.23	3.52	-7608	2895	2870	2840	2815	2785	2882	2827	38	850	100	2040	5	1	37916584	1084	4.24	0.49	12	0.52	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2630	8.75	20250409	4355	-34.33	20240626	2595	10.21	20241210	3.38	Y	124560	100	38 억	1334957	N	N	639	N	N
68	20250418	140813	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	35	2	1.23	523693547	181667	308.49	2890	2970	2845	3695	1995	2845	2882.71	3.52	-11801	2895	2870	2840	2815	2785	2882	2827	38	850	100	2040	5	1	37916584	1092	4.27	0.49	12	0.48	675.00	5853.00	4355	20240626	-33.87	2595	20241210	10.98	3580	-19.55	20250225	2630	9.51	20250409	4355	-33.87	20240626	2595	10.98	20241210	3.38	Y	124560	100	38 억	1334957	N	N	639	N	N
69	20250418	130811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	30	2	1.05	450116832	155968	264.85	2890	2970	2850	3695	1995	2845	2885.96	3.52	-21222	2895	2870	2840	2815	2785	2882	2827	38	850	100	2040	5	1	37916584	1090	4.26	0.49	12	0.41	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2630	9.32	20250409	4355	-33.98	20240626	2595	10.79	20241210	3.38	Y	124560	100	38 억	1334957	N	N	639	N	N
70	20250418	120808	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	20	2	0.70	414997036	143719	244.05	2890	2970	2850	3695	1995	2845	2887.56	3.52	-26337	2895	2870	2840	2815	2785	2882	2827	38	850	100	2040	5	1	37916584	1086	4.24	0.49	12	0.38	675.00	5853.00	4355	20240626	-34.21	2595	20241210	10.40	3580	-19.97	20250225	2630	8.94	20250409	4355	-34.21	20240626	2595	10.40	20241210	3.38	Y	124560	100	38 억	1334957	N	N	639	N	N
71	20250418	110812	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	10	2	0.35	408578895	141475	240.24	2890	2970	2850	3695	1995	2845	2887.99	3.52	-24677	2895	2870	2840	2815	2785	2882	2827	38	850	100	2040	5	1	37916584	1083	4.23	0.49	12	0.37	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.38	Y	124560	100	38 억	1334957	N	N	639	N	N
72	20250418	100812	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	35	2	1.23	339356910	117348	199.27	2890	2970	2855	3695	1995	2845	2891.88	3.52	-17978	2895	2870	2840	2815	2785	2882	2827	38	850	100	2040	5	1	37916584	1092	4.27	0.49	12	0.31	675.00	5853.00	4355	20240626	-33.87	2595	20241210	10.98	3580	-19.55	20250225	2630	9.51	20250409	4355	-33.87	20240626	2595	10.98	20241210	3.38	Y	124560	100	38 억	1334957	N	N	639	N	N
73	20250418	090816	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2890	45	2	1.58	225459905	77677	131.90	2890	2970	2870	3695	1995	2845	2902.53	3.52	-19055	2895	2870	2840	2815	2785	2882	2827	38	850	100	2040	5	1	37916584	1096	4.28	0.49	12	0.20	675.00	5853.00	4355	20240626	-33.64	2595	20241210	11.37	3580	-19.27	20250225	2630	9.89	20250409	4355	-33.64	20240626	2595	11.37	20241210	3.38	Y	124560	100	38 억	1334957	N	N	639	N	N
74	20250417	160804	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	0	3	0.00	166792531	58781	72.36	2840	2865	2810	3695	1995	2845	2837.52	3.55	-12395	2881	2862	2836	2817	2791	2850	2805	38	850	100	2040	5	1	37916584	1079	4.21	0.49	12	0.16	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.34	Y	124560	100	38 억	1346937	N	N	639	N	N
75	20250417	150812	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-10	5	-0.35	159459333	56196	69.18	2840	2865	2810	3695	1995	2845	2837.56	3.55	-12712	2881	2862	2836	2817	2791	2850	2805	38	850	100	2040	5	1	37916584	1075	4.20	0.48	12	0.15	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.34	Y	124560	100	38 억	1346937	N	N	821	N	N
76	20250417	140814	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-10	5	-0.35	140545195	49532	60.97	2840	2865	2810	3695	1995	2845	2837.46	3.55	-15779	2881	2862	2836	2817	2791	2850	2805	38	850	100	2040	5	1	37916584	1075	4.20	0.48	12	0.13	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.34	Y	124560	100	38 억	1346937	N	N	821	N	N
77	20250417	130813	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	5	2	0.18	130123556	45849	56.44	2840	2865	2810	3695	1995	2845	2838.09	3.55	-14925	2881	2862	2836	2817	2791	2850	2805	38	850	100	2040	5	1	37916584	1081	4.22	0.49	12	0.12	675.00	5853.00	4355	20240626	-34.56	2595	20241210	9.83	3580	-20.39	20250225	2630	8.37	20250409	4355	-34.56	20240626	2595	9.83	20241210	3.34	Y	124560	100	38 억	1346937	N	N	821	N	N
78	20250417	120812	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	-5	5	-0.18	109858449	38733	47.68	2840	2850	2810	3695	1995	2845	2836.30	3.55	-12825	2881	2862	2836	2817	2791	2850	2805	38	850	100	2040	5	1	37916584	1077	4.21	0.49	12	0.10	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2630	7.98	20250409	4355	-34.79	20240626	2595	9.44	20241210	3.34	Y	124560	100	38 억	1346937	N	N	821	N	N
79	20250417	110810	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-10	5	-0.35	100378980	35397	43.57	2840	2850	2810	3695	1995	2845	2835.80	3.55	-12244	2881	2862	2836	2817	2791	2850	2805	38	850	100	2040	5	1	37916584	1075	4.20	0.48	12	0.09	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.34	Y	124560	100	38 억	1346937	N	N	821	N	N
80	20250417	100811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2837	-8	5	-0.28	81114220	28606	35.21	2840	2850	2810	3695	1995	2845	2835.57	3.55	-9601	2881	2862	2836	2817	2791	2850	2805	38	850	100	2040	5	1	37916584	1076	4.20	0.48	12	0.08	675.00	5853.00	4355	20240626	-34.86	2595	20241210	9.33	3580	-20.75	20250225	2630	7.87	20250409	4355	-34.86	20240626	2595	9.33	20241210	3.34	Y	124560	100	38 억	1346937	N	N	821	N	N
81	20250417	090814	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2825	-20	5	-0.70	13897145	4888	6.02	2840	2850	2825	3695	1995	2845	2843.11	3.55	-2164	2881	2862	2836	2817	2791	2850	2805	38	850	100	2040	5	1	37916584	1071	4.19	0.48	12	0.01	675.00	5853.00	4355	20240626	-35.13	2595	20241210	8.86	3580	-21.09	20250225	2630	7.41	20250409	4355	-35.13	20240626	2595	8.86	20241210	3.34	Y	124560	100	38 억	1346937	N	N	821	N	N
82	20250416	160802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	0	3	0.00	228721400	80876	31.01	2855	2855	2810	3695	1995	2845	2828.03	3.59	-13585	2985	2915	2840	2770	2695	2950	2805	38	850	100	2040	5	1	37916584	1079	4.21	0.49	12	0.21	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.26	Y	124560	100	38 억	1360361	N	N	821	N	N
83	20250416	150811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2815	-30	5	-1.05	207029995	73190	28.06	2855	2855	2810	3695	1995	2845	2828.67	3.59	-13973	2985	2915	2840	2770	2695	2950	2805	38	850	100	2040	5	1	37916584	1067	4.17	0.48	12	0.19	675.00	5853.00	4355	20240626	-35.36	2595	20241210	8.48	3580	-21.37	20250225	2630	7.03	20250409	4355	-35.36	20240626	2595	8.48	20241210	3.26	Y	124560	100	38 억	1360361	N	N	5607	N	N
84	20250416	140810	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-10	5	-0.35	135845450	47950	18.38	2855	2855	2810	3695	1995	2845	2833.06	3.59	-11466	2985	2915	2840	2770	2695	2950	2805	38	850	100	2040	5	1	37916584	1075	4.20	0.48	12	0.13	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.26	Y	124560	100	38 억	1360361	N	N	5607	N	N
85	20250416	130809	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2830	-15	5	-0.53	109545410	38679	14.83	2855	2855	2810	3695	1995	2845	2832.17	3.59	-8845	2985	2915	2840	2770	2695	2950	2805	38	850	100	2040	5	1	37916584	1073	4.19	0.48	12	0.10	675.00	5853.00	4355	20240626	-35.02	2595	20241210	9.06	3580	-20.95	20250225	2630	7.60	20250409	4355	-35.02	20240626	2595	9.06	20241210	3.26	Y	124560	100	38 억	1360361	N	N	5607	N	N
86	20250416	120812	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-10	5	-0.35	97294100	34355	13.17	2855	2855	2810	3695	1995	2845	2832.02	3.59	-6671	2985	2915	2840	2770	2695	2950	2805	38	850	100	2040	5	1	37916584	1075	4.20	0.48	12	0.09	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.26	Y	124560	100	38 억	1360361	N	N	5607	N	N
87	20250416	110809	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-10	5	-0.35	72094885	25455	9.76	2855	2855	2810	3695	1995	2845	2832.25	3.59	-5396	2985	2915	2840	2770	2695	2950	2805	38	850	100	2040	5	1	37916584	1075	4.20	0.48	12	0.07	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.26	Y	124560	100	38 억	1360361	N	N	5607	N	N
88	20250416	100809	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	0	3	0.00	41765120	14778	5.67	2855	2855	2810	3695	1995	2845	2826.17	3.59	-575	2985	2915	2840	2770	2695	2950	2805	38	850	100	2040	5	1	37916584	1079	4.21	0.49	12	0.04	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.26	Y	124560	100	38 억	1360361	N	N	5607	N	N
89	20250416	090816	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	-10	5	-0.35	12723560	4513	1.73	2855	2855	2810	3695	1995	2845	2819.31	3.59	1504	2985	2915	2840	2770	2695	2950	2805	38	850	100	2040	5	1	37916584	1075	4.20	0.48	12	0.01	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.26	Y	124560	100	38 억	1360361	N	N	5607	N	N
90	20250415	160800	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	65	2	2.34	740699305	260509	157.33	2780	2910	2765	3610	1950	2780	2843.28	3.55	12636	2850	2815	2780	2745	2710	2797	2727	38	830	100	2000	5	1	37916584	1079	4.21	0.49	12	0.69	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.28	Y	124560	100	38 억	1346123	N	N	5607	N	N
91	20250415	150808	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	65	2	2.34	697498150	245320	148.16	2780	2910	2765	3610	1950	2780	2843.22	3.55	7843	2850	2815	2780	2745	2710	2797	2727	38	830	100	2000	5	1	37916584	1079	4.21	0.49	12	0.65	675.00	5853.00	4355	20240626	-34.67	2595	20241210	9.63	3580	-20.53	20250225	2630	8.17	20250409	4355	-34.67	20240626	2595	9.63	20241210	3.28	Y	124560	100	38 억	1346123	N	N	2229	N	N
92	20250415	140807	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	75	2	2.70	605769850	213127	128.72	2780	2910	2765	3610	1950	2780	2842.30	3.55	-3870	2850	2815	2780	2745	2710	2797	2727	38	830	100	2000	5	1	37916584	1083	4.23	0.49	12	0.56	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2630	8.56	20250409	4355	-34.44	20240626	2595	10.02	20241210	3.28	Y	124560	100	38 억	1346123	N	N	2229	N	N
93	20250415	130808	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2830	50	2	1.80	552541875	194413	117.41	2780	2910	2765	3610	1950	2780	2842.10	3.55	-4732	2850	2815	2780	2745	2710	2797	2727	38	830	100	2000	5	1	37916584	1073	4.19	0.48	12	0.51	675.00	5853.00	4355	20240626	-35.02	2595	20241210	9.06	3580	-20.95	20250225	2630	7.60	20250409	4355	-35.02	20240626	2595	9.06	20241210	3.28	Y	124560	100	38 억	1346123	N	N	2229	N	N
94	20250415	120807	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	55	2	1.98	535229455	188309	113.73	2780	2910	2765	3610	1950	2780	2842.29	3.55	-7111	2850	2815	2780	2745	2710	2797	2727	38	830	100	2000	5	1	37916584	1075	4.20	0.48	12	0.50	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2630	7.79	20250409	4355	-34.90	20240626	2595	9.25	20241210	3.28	Y	124560	100	38 억	1346123	N	N	2229	N	N
95	20250415	110808	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2825	45	2	1.62	504576790	177475	107.18	2780	2910	2765	3610	1950	2780	2843.09	3.55	-10006	2850	2815	2780	2745	2710	2797	2727	38	830	100	2000	5	1	37916584	1071	4.19	0.48	12	0.47	675.00	5853.00	4355	20240626	-35.13	2595	20241210	8.86	3580	-21.09	20250225	2630	7.41	20250409	4355	-35.13	20240626	2595	8.86	20241210	3.28	Y	124560	100	38 억	1346123	N	N	2229	N	N
96	20250415	100808	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2830	50	2	1.80	425560540	149497	90.29	2780	2910	2765	3610	1950	2780	2846.62	3.55	-7376	2850	2815	2780	2745	2710	2797	2727	38	830	100	2000	5	1	37916584	1073	4.19	0.48	12	0.39	675.00	5853.00	4355	20240626	-35.02	2595	20241210	9.06	3580	-20.95	20250225	2630	7.60	20250409	4355	-35.02	20240626	2595	9.06	20241210	3.28	Y	124560	100	38 억	1346123	N	N	2229	N	N
97	20250415	090811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2770	-10	5	-0.36	9190835	3313	2.00	2780	2780	2765	3610	1950	2780	2774.17	3.55	-706	2850	2815	2780	2745	2710	2797	2727	38	830	100	2000	5	1	37916584	1050	4.10	0.47	12	0.01	675.00	5853.00	4355	20240626	-36.39	2595	20241210	6.74	3580	-22.63	20250225	2630	5.32	20250409	4355	-36.39	20240626	2595	6.74	20241210	3.28	Y	124560	100	38 억	1346123	N	N	2229	N	N
98	20250414	160759	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2780	-10	5	-0.36	460282843	165360	181.80	2790	2815	2745	3625	1955	2790	2783.52	3.50	20098	2840	2815	2770	2745	2700	2827	2757	38	835	100	2000	5	1	37916584	1054	4.12	0.47	12	0.44	675.00	5853.00	4355	20240626	-36.17	2595	20241210	7.13	3580	-22.35	20250225	2630	5.70	20250409	4355	-36.17	20240626	2595	7.13	20241210	3.30	Y	124560	100	38 억	1326419	N	N	2229	N	N
99	20250414	150805	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2770	-20	5	-0.72	377980774	135570	149.05	2790	2815	2770	3625	1955	2790	2788.09	3.50	17929	2840	2815	2770	2745	2700	2827	2757	38	835	100	2000	5	1	37916584	1050	4.10	0.47	12	0.36	675.00	5853.00	4355	20240626	-36.39	2595	20241210	6.74	3580	-22.63	20250225	2630	5.32	20250409	4355	-36.39	20240626	2595	6.74	20241210	3.30	Y	124560	100	38 억	1326419	N	N	1830	N	N
100	20250414	140804	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2785	-5	5	-0.18	247010384	88394	97.18	2790	2815	2775	3625	1955	2790	2794.42	3.50	15942	2840	2815	2770	2745	2700	2827	2757	38	835	100	2000	5	1	37916584	1056	4.13	0.48	12	0.23	675.00	5853.00	4355	20240626	-36.05	2595	20241210	7.32	3580	-22.21	20250225	2630	5.89	20250409	4355	-36.05	20240626	2595	7.32	20241210	3.30	Y	124560	100	38 억	1326419	N	N	1830	N	N
101	20250414	130802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	0	3	0.00	226275704	80962	89.01	2790	2815	2775	3625	1955	2790	2794.84	3.50	17075	2840	2815	2770	2745	2700	2827	2757	38	835	100	2000	5	1	37916584	1058	4.13	0.48	12	0.21	675.00	5853.00	4355	20240626	-35.94	2595	20241210	7.51	3580	-22.07	20250225	2630	6.08	20250409	4355	-35.94	20240626	2595	7.51	20241210	3.30	Y	124560	100	38 억	1326419	N	N	1830	N	N
102	20250414	120805	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2800	10	2	0.36	175788152	62837	69.09	2790	2815	2775	3625	1955	2790	2797.53	3.50	10657	2840	2815	2770	2745	2700	2827	2757	38	835	100	2000	5	1	37916584	1062	4.15	0.48	12	0.17	675.00	5853.00	4355	20240626	-35.71	2595	20241210	7.90	3580	-21.79	20250225	2630	6.46	20250409	4355	-35.71	20240626	2595	7.90	20241210	3.30	Y	124560	100	38 억	1326419	N	N	1830	N	N
103	20250414	110801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2795	5	2	0.18	131054670	46848	51.51	2790	2815	2775	3625	1955	2790	2797.44	3.50	3477	2840	2815	2770	2745	2700	2827	2757	38	835	100	2000	5	1	37916584	1060	4.14	0.48	12	0.12	675.00	5853.00	4355	20240626	-35.82	2595	20241210	7.71	3580	-21.93	20250225	2630	6.27	20250409	4355	-35.82	20240626	2595	7.71	20241210	3.30	Y	124560	100	38 억	1326419	N	N	1830	N	N
104	20250414	100802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2805	15	2	0.54	82705990	29526	32.46	2790	2815	2775	3625	1955	2790	2801.12	3.50	129	2840	2815	2770	2745	2700	2827	2757	38	835	100	2000	5	1	37916584	1064	4.16	0.48	12	0.08	675.00	5853.00	4355	20240626	-35.59	2595	20241210	8.09	3580	-21.65	20250225	2630	6.65	20250409	4355	-35.59	20240626	2595	8.09	20241210	3.30	Y	124560	100	38 억	1326419	N	N	1830	N	N
105	20250414	090803	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2800	10	2	0.36	18239620	6532	7.18	2790	2800	2775	3625	1955	2790	2792.35	3.50	1615	2840	2815	2770	2745	2700	2827	2757	38	835	100	2000	5	1	37916584	1062	4.15	0.48	12	0.02	675.00	5853.00	4355	20240626	-35.71	2595	20241210	7.90	3580	-21.79	20250225	2630	6.46	20250409	4355	-35.71	20240626	2595	7.90	20241210	3.30	Y	124560	100	38 억	1326419	N	N	1830	N	N
106	20250411	160754	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	15	2	0.54	250266212	90491	40.17	2730	2795	2725	3605	1945	2775	2765.65	3.46	12272	2808	2791	2758	2741	2708	2800	2750	38	830	100	1990	5	1	37916584	1058	4.13	0.48	12	0.24	675.00	5853.00	4355	20240626	-35.94	2595	20241210	7.51	3580	-22.07	20250225	2630	6.08	20250409	4355	-35.94	20240626	2595	7.51	20241210	3.32	Y	124560	100	38 억	1312775	N	N	1830	N	N
107	20250411	150801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2785	10	2	0.36	223033877	80728	35.83	2730	2795	2725	3605	1945	2775	2762.78	3.46	10723	2808	2791	2758	2741	2708	2800	2750	38	830	100	1990	5	1	37916584	1056	4.13	0.48	12	0.21	675.00	5853.00	4355	20240626	-36.05	2595	20241210	7.32	3580	-22.21	20250225	2630	5.89	20250409	4355	-36.05	20240626	2595	7.32	20241210	3.32	Y	124560	100	38 억	1312775	N	N	3549	N	N
108	20250411	140800	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	15	2	0.54	187680997	67990	30.18	2730	2795	2725	3605	1945	2775	2760.42	3.46	6385	2808	2791	2758	2741	2708	2800	2750	38	830	100	1990	5	1	37916584	1058	4.13	0.48	12	0.18	675.00	5853.00	4355	20240626	-35.94	2595	20241210	7.51	3580	-22.07	20250225	2630	6.08	20250409	4355	-35.94	20240626	2595	7.51	20241210	3.32	Y	124560	100	38 억	1312775	N	N	3549	N	N
109	20250411	130802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	15	2	0.54	139810811	50793	22.55	2730	2790	2725	3605	1945	2775	2752.56	3.46	1565	2808	2791	2758	2741	2708	2800	2750	38	830	100	1990	5	1	37916584	1058	4.13	0.48	12	0.13	675.00	5853.00	4355	20240626	-35.94	2595	20241210	7.51	3580	-22.07	20250225	2630	6.08	20250409	4355	-35.94	20240626	2595	7.51	20241210	3.32	Y	124560	100	38 억	1312775	N	N	3549	N	N
110	20250411	120803	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2772	-3	5	-0.11	109848247	40011	17.76	2730	2780	2725	3605	1945	2775	2745.45	3.46	-1086	2808	2791	2758	2741	2708	2800	2750	38	830	100	1990	5	1	37916584	1051	4.11	0.47	12	0.11	675.00	5853.00	4355	20240626	-36.35	2595	20241210	6.82	3580	-22.57	20250225	2630	5.40	20250409	4355	-36.35	20240626	2595	6.82	20241210	3.32	Y	124560	100	38 억	1312775	N	N	3549	N	N
111	20250411	110802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2755	-20	5	-0.72	83458165	30472	13.53	2730	2770	2725	3605	1945	2775	2738.85	3.46	-585	2808	2791	2758	2741	2708	2800	2750	38	830	100	1990	5	1	37916584	1045	4.08	0.47	12	0.08	675.00	5853.00	4355	20240626	-36.74	2595	20241210	6.17	3580	-23.04	20250225	2630	4.75	20250409	4355	-36.74	20240626	2595	6.17	20241210	3.32	Y	124560	100	38 억	1312775	N	N	3549	N	N
112	20250411	100804	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2735	-40	5	-1.44	53158235	19396	8.61	2730	2770	2725	3605	1945	2775	2740.68	3.46	659	2808	2791	2758	2741	2708	2800	2750	38	830	100	1990	5	1	37916584	1037	4.05	0.47	12	0.05	675.00	5853.00	4355	20240626	-37.20	2595	20241210	5.39	3580	-23.60	20250225	2630	3.99	20250409	4355	-37.20	20240626	2595	5.39	20241210	3.32	Y	124560	100	38 억	1312775	N	N	3549	N	N
113	20250411	090806	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2745	-30	5	-1.08	23291975	8516	3.78	2730	2770	2725	3605	1945	2775	2735.08	3.46	3124	2808	2791	2758	2741	2708	2800	2750	38	830	100	1990	5	1	37916584	1041	4.07	0.47	12	0.02	675.00	5853.00	4355	20240626	-36.97	2595	20241210	5.78	3580	-23.32	20250225	2630	4.37	20250409	4355	-36.97	20240626	2595	5.78	20241210	3.32	Y	124560	100	38 억	1312775	N	N	3549	N	N
114	20250410	160757	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2775	130	2	4.91	611647796	222639	125.61	2755	2775	2725	3435	1855	2645	2747.21	3.17	109214	2741	2692	2661	2612	2581	2677	2597	38	790	100	1900	5	1	37916584	1052	4.11	0.47	12	0.59	675.00	5853.00	4355	20240626	-36.28	2595	20241210	6.94	3580	-22.49	20250225	2630	5.51	20250409	4355	-36.28	20240626	2595	6.94	20241210	3.35	Y	124560	100	38 억	1203672	N	N	3549	N	N
115	20250410	150801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2760	115	2	4.35	587236146	213836	120.65	2755	2775	2725	3435	1855	2645	2746.20	3.17	107581	2741	2692	2661	2612	2581	2677	2597	38	790	100	1900	5	1	37916584	1046	4.09	0.47	12	0.56	675.00	5853.00	4355	20240626	-36.62	2595	20241210	6.36	3580	-22.91	20250225	2630	4.94	20250409	4355	-36.62	20240626	2595	6.36	20241210	3.35	Y	124560	100	38 억	1203672	N	N	5746	N	N
116	20250410	140758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2755	110	2	4.16	571493536	208122	117.42	2755	2775	2725	3435	1855	2645	2745.95	3.17	105484	2741	2692	2661	2612	2581	2677	2597	38	790	100	1900	5	1	37916584	1045	4.08	0.47	12	0.55	675.00	5853.00	4355	20240626	-36.74	2595	20241210	6.17	3580	-23.04	20250225	2630	4.75	20250409	4355	-36.74	20240626	2595	6.17	20241210	3.35	Y	124560	100	38 억	1203672	N	N	5746	N	N
117	20250410	130758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2750	105	2	3.97	507983751	185079	104.42	2755	2775	2725	3435	1855	2645	2744.69	3.17	84538	2741	2692	2661	2612	2581	2677	2597	38	790	100	1900	5	1	37916584	1043	4.07	0.47	12	0.49	675.00	5853.00	4355	20240626	-36.85	2595	20241210	5.97	3580	-23.18	20250225	2630	4.56	20250409	4355	-36.85	20240626	2595	5.97	20241210	3.35	Y	124560	100	38 억	1203672	N	N	5746	N	N
118	20250410	120758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2740	95	2	3.59	439074973	160012	90.28	2755	2775	2725	3435	1855	2645	2744.01	3.17	81992	2741	2692	2661	2612	2581	2677	2597	38	790	100	1900	5	1	37916584	1039	4.06	0.47	12	0.42	675.00	5853.00	4355	20240626	-37.08	2595	20241210	5.59	3580	-23.46	20250225	2630	4.18	20250409	4355	-37.08	20240626	2595	5.59	20241210	3.35	Y	124560	100	38 억	1203672	N	N	5746	N	N
119	20250410	110758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2755	110	2	4.16	294597579	107377	60.58	2755	2775	2725	3435	1855	2645	2743.58	3.17	44342	2741	2692	2661	2612	2581	2677	2597	38	790	100	1900	5	1	37916584	1045	4.08	0.47	12	0.28	675.00	5853.00	4355	20240626	-36.74	2595	20241210	6.17	3580	-23.04	20250225	2630	4.75	20250409	4355	-36.74	20240626	2595	6.17	20241210	3.35	Y	124560	100	38 억	1203672	N	N	5746	N	N
120	20250410	100758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2730	85	2	3.21	168884177	61515	34.71	2755	2775	2725	3435	1855	2645	2745.41	3.17	15591	2741	2692	2661	2612	2581	2677	2597	38	790	100	1900	5	1	37916584	1035	4.04	0.47	12	0.16	675.00	5853.00	4355	20240626	-37.31	2595	20241210	5.20	3580	-23.74	20250225	2630	3.80	20250409	4355	-37.31	20240626	2595	5.20	20241210	3.35	Y	124560	100	38 억	1203672	N	N	5746	N	N
121	20250410	090801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2730	85	2	3.21	105596425	38402	21.67	2755	2775	2725	3435	1855	2645	2749.76	3.17	13692	2741	2692	2661	2612	2581	2677	2597	38	790	100	1900	5	1	37916584	1035	4.04	0.47	12	0.10	675.00	5853.00	4355	20240626	-37.31	2595	20241210	5.20	3580	-23.74	20250225	2630	3.80	20250409	4355	-37.31	20240626	2595	5.20	20241210	3.35	Y	124560	100	38 억	1203672	N	N	5746	N	N
122	20250409	160753	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2645	-55	5	-2.04	471164462	176993	137.06	2650	2710	2630	3510	1890	2700	2662.06	3.11	-23600	2816	2757	2726	2667	2636	2742	2652	38	810	100	1940	5	1	37916584	1003	3.92	0.45	12	0.47	675.00	5853.00	4355	20240626	-39.27	2595	20241210	1.93	3580	-26.12	20250225	2630	0.57	20250409	4355	-39.27	20240626	2595	1.93	20241210	3.52	Y	124560	100	38 억	1181096	N	N	5746	N	N
123	20250409	150612	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2650	-50	5	-1.85	441524132	165790	128.39	2650	2710	2630	3510	1890	2700	2663.15	3.11	-24924	2816	2757	2726	2667	2636	2742	2652	38	810	100	1940	5	1	37916584	1005	3.93	0.45	12	0.44	675.00	5853.00	4355	20240626	-39.15	2595	20241210	2.12	3580	-25.98	20250225	2630	0.76	20250409	4355	-39.15	20240626	2595	2.12	20241210	3.52	Y	124560	100	38 억	1181096	N	N	4020	N	N
124	20250409	140752	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2660	-40	5	-1.48	312674670	117029	90.63	2650	2710	2650	3510	1890	2700	2671.77	3.11	-15183	2816	2757	2726	2667	2636	2742	2652	38	810	100	1940	5	1	37916584	1009	3.94	0.45	12	0.31	675.00	5853.00	4355	20240626	-38.92	2595	20241210	2.50	3580	-25.70	20250225	2650	0.38	20250409	4355	-38.92	20240626	2595	2.50	20241210	3.52	Y	124560	100	38 억	1181096	N	N	4020	N	N
125	20250409	130748	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2665	-35	5	-1.30	245565130	91779	71.07	2650	2710	2650	3510	1890	2700	2675.61	3.11	-51	2816	2757	2726	2667	2636	2742	2652	38	810	100	1940	5	1	37916584	1010	3.95	0.46	12	0.24	675.00	5853.00	4355	20240626	-38.81	2595	20241210	2.70	3580	-25.56	20250225	2650	0.57	20250409	4355	-38.81	20240626	2595	2.70	20241210	3.52	Y	124560	100	38 억	1181096	N	N	4020	N	N
126	20250409	120751	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2690	-10	5	-0.37	191149095	71370	55.27	2650	2710	2650	3510	1890	2700	2678.28	3.11	-1044	2816	2757	2726	2667	2636	2742	2652	38	810	100	1940	5	1	37916584	1020	3.99	0.46	12	0.19	675.00	5853.00	4355	20240626	-38.23	2595	20241210	3.66	3580	-24.86	20250225	2650	1.51	20250409	4355	-38.23	20240626	2595	3.66	20241210	3.52	Y	124560	100	38 억	1181096	N	N	4020	N	N
127	20250409	110748	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2680	-20	5	-0.74	134044770	50119	38.81	2650	2710	2650	3510	1890	2700	2674.53	3.11	2064	2816	2757	2726	2667	2636	2742	2652	38	810	100	1940	5	1	37916584	1016	3.97	0.46	12	0.13	675.00	5853.00	4355	20240626	-38.46	2595	20241210	3.28	3580	-25.14	20250225	2650	1.13	20250409	4355	-38.46	20240626	2595	3.28	20241210	3.52	Y	124560	100	38 억	1181096	N	N	4020	N	N
128	20250409	100753	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2685	-15	5	-0.56	63883155	23854	18.47	2650	2710	2650	3510	1890	2700	2678.09	3.11	1679	2816	2757	2726	2667	2636	2742	2652	38	810	100	1940	5	1	37916584	1018	3.98	0.46	12	0.06	675.00	5853.00	4355	20240626	-38.35	2595	20241210	3.47	3580	-25.00	20250225	2650	1.32	20250409	4355	-38.35	20240626	2595	3.47	20241210	3.52	Y	124560	100	38 억	1181096	N	N	4020	N	N
129	20250409	090756	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2685	-15	5	-0.56	15245570	5711	4.42	2650	2710	2650	3510	1890	2700	2669.51	3.11	2138	2816	2757	2726	2667	2636	2742	2652	38	810	100	1940	5	1	37916584	1018	3.98	0.46	12	0.02	675.00	5853.00	4355	20240626	-38.35	2595	20241210	3.47	3580	-25.00	20250225	2650	1.32	20250409	4355	-38.35	20240626	2595	3.47	20241210	3.52	Y	124560	100	38 억	1181096	N	N	4020	N	N
130	20250408	160743	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2700	5	2	0.19	349325905	127811	33.64	2750	2785	2695	3500	1890	2695	2733.15	3.06	22314	2788	2741	2713	2666	2638	2727	2652	38	805	100	1940	5	1	37916584	1024	4.00	0.46	12	0.34	675.00	5853.00	4355	20240626	-38.00	2595	20241210	4.05	3580	-24.58	20250225	2685	0.56	20250407	4355	-38.00	20240626	2595	4.05	20241210	3.47	Y	124560	100	38 억	1158765	N	N	4020	N	N
131	20250408	150750	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2720	25	2	0.93	307528605	112347	29.57	2750	2785	2695	3500	1890	2695	2737.31	3.06	19292	2788	2741	2713	2666	2638	2727	2652	38	805	100	1940	5	1	37916584	1031	4.03	0.46	12	0.30	675.00	5853.00	4355	20240626	-37.54	2595	20241210	4.82	3580	-24.02	20250225	2685	1.30	20250407	4355	-37.54	20240626	2595	4.82	20241210	3.47	Y	124560	100	38 억	1158765	N	N	1928	N	N
132	20250408	140746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2715	20	2	0.74	276808940	101010	26.59	2750	2785	2695	3500	1890	2695	2740.41	3.06	21460	2788	2741	2713	2666	2638	2727	2652	38	805	100	1940	5	1	37916584	1029	4.02	0.46	12	0.27	675.00	5853.00	4355	20240626	-37.66	2595	20241210	4.62	3580	-24.16	20250225	2685	1.12	20250407	4355	-37.66	20240626	2595	4.62	20241210	3.47	Y	124560	100	38 억	1158765	N	N	1928	N	N
133	20250408	130744	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2735	40	2	1.48	163442795	59235	15.59	2750	2785	2730	3500	1890	2695	2759.23	3.06	18253	2788	2741	2713	2666	2638	2727	2652	38	805	100	1940	5	1	37916584	1037	4.05	0.47	12	0.16	675.00	5853.00	4355	20240626	-37.20	2595	20241210	5.39	3580	-23.60	20250225	2685	1.86	20250407	4355	-37.20	20240626	2595	5.39	20241210	3.47	Y	124560	100	38 억	1158765	N	N	1928	N	N
134	20250408	120747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2765	70	2	2.60	130004620	47054	12.39	2750	2785	2730	3500	1890	2695	2762.88	3.06	16001	2788	2741	2713	2666	2638	2727	2652	38	805	100	1940	5	1	37916584	1048	4.10	0.47	12	0.12	675.00	5853.00	4355	20240626	-36.51	2595	20241210	6.55	3580	-22.77	20250225	2685	2.98	20250407	4355	-36.51	20240626	2595	6.55	20241210	3.47	Y	124560	100	38 억	1158765	N	N	1928	N	N
135	20250408	110746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2755	60	2	2.23	98190075	35574	9.36	2750	2780	2730	3500	1890	2695	2760.16	3.06	10975	2788	2741	2713	2666	2638	2727	2652	38	805	100	1940	5	1	37916584	1045	4.08	0.47	12	0.09	675.00	5853.00	4355	20240626	-36.74	2595	20241210	6.17	3580	-23.04	20250225	2685	2.61	20250407	4355	-36.74	20240626	2595	6.17	20241210	3.47	Y	124560	100	38 억	1158765	N	N	1928	N	N
136	20250408	100747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2750	55	2	2.04	58223620	21079	5.55	2750	2780	2730	3500	1890	2695	2762.16	3.06	820	2788	2741	2713	2666	2638	2727	2652	38	805	100	1940	5	1	37916584	1043	4.07	0.47	12	0.06	675.00	5853.00	4355	20240626	-36.85	2595	20241210	5.97	3580	-23.18	20250225	2685	2.42	20250407	4355	-36.85	20240626	2595	5.97	20241210	3.47	Y	124560	100	38 억	1158765	N	N	1928	N	N
137	20250408	090749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2770	75	2	2.78	8554955	3110	0.82	2750	2770	2730	3500	1890	2695	2750.79	3.06	1707	2788	2741	2713	2666	2638	2727	2652	38	805	100	1940	5	1	37916584	1050	4.10	0.47	12	0.01	675.00	5853.00	4355	20240626	-36.39	2595	20241210	6.74	3580	-22.63	20250225	2685	3.17	20250407	4355	-36.39	20240626	2595	6.74	20241210	3.47	Y	124560	100	38 억	1158765	N	N	1928	N	N
138	20250407	160738	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2695	-140	5	-4.94	1018438404	376275	278.09	2730	2760	2685	3685	1985	2835	2706.63	3.19	-92551	2928	2881	2803	2756	2678	2905	2780	38	850	100	2040	5	1	37916584	1022	3.99	0.46	12	0.99	675.00	5853.00	4355	20240626	-38.12	2595	20241210	3.85	3580	-24.72	20250225	2685	0.37	20250407	4355	-38.12	20240626	2595	3.85	20241210	3.51	Y	124560	100	38 억	1208668	N	N	1928	N	N
139	20250407	150744	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2710	-125	5	-4.41	946529139	349667	258.43	2730	2760	2685	3685	1985	2835	2706.94	3.19	-102443	2928	2881	2803	2756	2678	2905	2780	38	850	100	2040	5	1	37916584	1028	4.01	0.46	12	0.92	675.00	5853.00	4355	20240626	-37.77	2595	20241210	4.43	3580	-24.30	20250225	2685	0.93	20250407	4355	-37.77	20240626	2595	4.43	20241210	3.51	Y	124560	100	38 억	1208668	N	N	1884	N	N
140	20250407	140741	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2700	-135	5	-4.76	885174014	327053	241.71	2730	2760	2685	3685	1985	2835	2706.52	3.19	-109839	2928	2881	2803	2756	2678	2905	2780	38	850	100	2040	5	1	37916584	1024	4.00	0.46	12	0.86	675.00	5853.00	4355	20240626	-38.00	2595	20241210	4.05	3580	-24.58	20250225	2685	0.56	20250407	4355	-38.00	20240626	2595	4.05	20241210	3.51	Y	124560	100	38 억	1208668	N	N	1884	N	N
141	20250407	130740	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2705	-130	5	-4.59	776746430	287117	212.20	2730	2760	2685	3685	1985	2835	2705.33	3.19	-101399	2928	2881	2803	2756	2678	2905	2780	38	850	100	2040	5	1	37916584	1026	4.01	0.46	12	0.76	675.00	5853.00	4355	20240626	-37.89	2595	20241210	4.24	3580	-24.44	20250225	2685	0.74	20250407	4355	-37.89	20240626	2595	4.24	20241210	3.51	Y	124560	100	38 억	1208668	N	N	1884	N	N
142	20250407	120740	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2730	-105	5	-3.70	667531295	246677	182.31	2730	2760	2685	3685	1985	2835	2706.09	3.19	-92825	2928	2881	2803	2756	2678	2905	2780	38	850	100	2040	5	1	37916584	1035	4.04	0.47	12	0.65	675.00	5853.00	4355	20240626	-37.31	2595	20241210	5.20	3580	-23.74	20250225	2685	1.68	20250407	4355	-37.31	20240626	2595	5.20	20241210	3.51	Y	124560	100	38 억	1208668	N	N	1884	N	N
143	20250407	110741	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2725	-110	5	-3.88	624031300	230693	170.50	2730	2760	2685	3685	1985	2835	2705.03	3.19	-94603	2928	2881	2803	2756	2678	2905	2780	38	850	100	2040	5	1	37916584	1033	4.04	0.47	12	0.61	675.00	5853.00	4355	20240626	-37.43	2595	20241210	5.01	3580	-23.88	20250225	2685	1.49	20250407	4355	-37.43	20240626	2595	5.01	20241210	3.51	Y	124560	100	38 억	1208668	N	N	1884	N	N
144	20250407	100740	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2695	-140	5	-4.94	558798280	206603	152.69	2730	2760	2685	3685	1985	2835	2704.70	3.19	-86177	2928	2881	2803	2756	2678	2905	2780	38	850	100	2040	5	1	37916584	1022	3.99	0.46	12	0.54	675.00	5853.00	4355	20240626	-38.12	2595	20241210	3.85	3580	-24.72	20250225	2685	0.37	20250407	4355	-38.12	20240626	2595	3.85	20241210	3.51	Y	124560	100	38 억	1208668	N	N	1884	N	N
145	20250407	090742	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2710	-125	5	-4.41	76000580	27915	20.63	2730	2760	2710	3685	1985	2835	2722.57	3.19	-151	2928	2881	2803	2756	2678	2905	2780	38	850	100	2040	5	1	37916584	1028	4.01	0.46	12	0.07	675.00	5853.00	4355	20240626	-37.77	2595	20241210	4.43	3580	-24.30	20250225	2710	0.00	20250407	4355	-37.77	20240626	2595	4.43	20241210	3.51	Y	124560	100	38 억	1208668	N	N	1884	N	N
146	20250404	160738	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	65	2	2.35	375567700	134324	111.69	2765	2850	2725	3600	1940	2770	2795.95	3.17	8390	2836	2802	2761	2727	2686	2820	2745	38	830	100	1990	5	1	37916584	1075	4.20	0.48	12	0.35	675.00	5853.00	4355	20240626	-34.90	2595	20241210	9.25	3580	-20.81	20250225	2720	4.23	20250403	4355	-34.90	20240626	2595	9.25	20241210	3.49	Y	124560	100	38 억	1200503	N	N	1884	N	N
147	20250404	150745	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2825	55	2	1.99	371997355	133063	110.64	2765	2850	2725	3600	1940	2770	2795.65	3.17	8512	2836	2802	2761	2727	2686	2820	2745	38	830	100	1990	5	1	37916584	1071	4.19	0.48	12	0.35	675.00	5853.00	4355	20240626	-35.13	2595	20241210	8.86	3580	-21.09	20250225	2720	3.86	20250403	4355	-35.13	20240626	2595	8.86	20241210	3.49	Y	124560	100	38 억	1200503	N	N	0	N	N
148	20250404	140747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2785	15	2	0.54	329860429	118008	98.12	2765	2850	2725	3600	1940	2770	2795.24	3.17	11178	2836	2802	2761	2727	2686	2820	2745	38	830	100	1990	5	1	37916584	1056	4.13	0.48	12	0.31	675.00	5853.00	4355	20240626	-36.05	2595	20241210	7.32	3580	-22.21	20250225	2720	2.39	20250403	4355	-36.05	20240626	2595	7.32	20241210	3.49	Y	124560	100	38 억	1200503	N	N	0	N	N
149	20250404	130746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2795	25	2	0.90	325971599	116619	96.97	2765	2850	2725	3600	1940	2770	2795.18	3.17	12253	2836	2802	2761	2727	2686	2820	2745	38	830	100	1990	5	1	37916584	1060	4.14	0.48	12	0.31	675.00	5853.00	4355	20240626	-35.82	2595	20241210	7.71	3580	-21.93	20250225	2720	2.76	20250403	4355	-35.82	20240626	2595	7.71	20241210	3.49	Y	124560	100	38 억	1200503	N	N	0	N	N
150	20250404	120740	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2805	35	2	1.26	292339694	104581	86.96	2765	2850	2725	3600	1940	2770	2795.34	3.17	18099	2836	2802	2761	2727	2686	2820	2745	38	830	100	1990	5	1	37916584	1064	4.16	0.48	12	0.28	675.00	5853.00	4355	20240626	-35.59	2595	20241210	8.09	3580	-21.65	20250225	2720	3.12	20250403	4355	-35.59	20240626	2595	8.09	20241210	3.49	Y	124560	100	38 억	1200503	N	N	0	N	N
151	20250404	110743	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2820	50	2	1.81	217383054	78077	64.92	2765	2825	2725	3600	1940	2770	2784.21	3.17	9039	2836	2802	2761	2727	2686	2820	2745	38	830	100	1990	5	1	37916584	1069	4.18	0.48	12	0.21	675.00	5853.00	4355	20240626	-35.25	2595	20241210	8.67	3580	-21.23	20250225	2720	3.68	20250403	4355	-35.25	20240626	2595	8.67	20241210	3.49	Y	124560	100	38 억	1200503	N	N	0	N	N
152	20250404	100743	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2825	55	2	1.99	149775570	54034	44.93	2765	2825	2725	3600	1940	2770	2771.88	3.17	15614	2836	2802	2761	2727	2686	2820	2745	38	830	100	1990	5	1	37916584	1071	4.19	0.48	12	0.14	675.00	5853.00	4355	20240626	-35.13	2595	20241210	8.86	3580	-21.09	20250225	2720	3.86	20250403	4355	-35.13	20240626	2595	8.86	20241210	3.49	Y	124560	100	38 억	1200503	N	N	0	N	N
153	20250404	090747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2740	-30	5	-1.08	34064105	12461	10.36	2765	2765	2725	3600	1940	2770	2733.66	3.17	794	2836	2802	2761	2727	2686	2820	2745	38	830	100	1990	5	1	37916584	1039	4.06	0.47	12	0.03	675.00	5853.00	4355	20240626	-37.08	2595	20241210	5.59	3580	-23.46	20250225	2720	0.74	20250403	4355	-37.08	20240626	2595	5.59	20241210	3.49	Y	124560	100	38 억	1200503	N	N	0	N	N
154	20250403	160731	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2770	-30	5	-1.07	331453382	119765	153.03	2760	2795	2720	3640	1960	2800	2767.53	3.26	-37233	2886	2842	2821	2777	2756	2832	2767	38	840	100	2010	5	1	37916584	1050	4.10	0.47	12	0.32	675.00	5853.00	4355	20240626	-36.39	2595	20241210	6.74	3580	-22.63	20250225	2720	1.84	20250403	4355	-36.39	20240626	2595	6.74	20241210	3.52	Y	124560	100	38 억	1237738	N	N	0	N	N
155	20250403	150737	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2780	-20	5	-0.71	315514007	114014	145.69	2760	2795	2720	3640	1960	2800	2767.33	3.26	-35015	2886	2842	2821	2777	2756	2832	2767	38	840	100	2010	5	1	37916584	1054	4.12	0.47	12	0.30	675.00	5853.00	4355	20240626	-36.17	2595	20241210	7.13	3580	-22.35	20250225	2720	2.21	20250403	4355	-36.17	20240626	2595	7.13	20241210	3.52	Y	124560	100	38 억	1237738	N	N	0	N	N
156	20250403	140737	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2770	-30	5	-1.07	256137177	92588	118.31	2760	2795	2720	3640	1960	2800	2766.42	3.26	-19327	2886	2842	2821	2777	2756	2832	2767	38	840	100	2010	5	1	37916584	1050	4.10	0.47	12	0.24	675.00	5853.00	4355	20240626	-36.39	2595	20241210	6.74	3580	-22.63	20250225	2720	1.84	20250403	4355	-36.39	20240626	2595	6.74	20241210	3.52	Y	124560	100	38 억	1237738	N	N	0	N	N
157	20250403	130736	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2775	-25	5	-0.89	220591717	79773	101.93	2760	2795	2720	3640	1960	2800	2765.24	3.26	-7257	2886	2842	2821	2777	2756	2832	2767	38	840	100	2010	5	1	37916584	1052	4.11	0.47	12	0.21	675.00	5853.00	4355	20240626	-36.28	2595	20241210	6.94	3580	-22.49	20250225	2720	2.02	20250403	4355	-36.28	20240626	2595	6.94	20241210	3.52	Y	124560	100	38 억	1237738	N	N	0	N	N
158	20250403	120734	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2765	-35	5	-1.25	212966387	77023	98.42	2760	2795	2720	3640	1960	2800	2764.97	3.26	-5156	2886	2842	2821	2777	2756	2832	2767	38	840	100	2010	5	1	37916584	1048	4.10	0.47	12	0.20	675.00	5853.00	4355	20240626	-36.51	2595	20241210	6.55	3580	-22.77	20250225	2720	1.65	20250403	4355	-36.51	20240626	2595	6.55	20241210	3.52	Y	124560	100	38 억	1237738	N	N	0	N	N
159	20250403	110737	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2785	-15	5	-0.54	164117342	59409	75.91	2760	2795	2720	3640	1960	2800	2762.50	3.26	-7398	2886	2842	2821	2777	2756	2832	2767	38	840	100	2010	5	1	37916584	1056	4.13	0.48	12	0.16	675.00	5853.00	4355	20240626	-36.05	2595	20241210	7.32	3580	-22.21	20250225	2720	2.39	20250403	4355	-36.05	20240626	2595	7.32	20241210	3.52	Y	124560	100	38 억	1237738	N	N	0	N	N
160	20250403	100737	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2770	-30	5	-1.07	131905067	47799	61.08	2760	2780	2720	3640	1960	2800	2759.58	3.26	-8344	2886	2842	2821	2777	2756	2832	2767	38	840	100	2010	5	1	37916584	1050	4.10	0.47	12	0.13	675.00	5853.00	4355	20240626	-36.39	2595	20241210	6.74	3580	-22.63	20250225	2720	1.84	20250403	4355	-36.39	20240626	2595	6.74	20241210	3.52	Y	124560	100	38 억	1237738	N	N	0	N	N
161	20250403	090739	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2745	-55	5	-1.96	53113000	19293	24.65	2760	2775	2720	3640	1960	2800	2752.97	3.26	-4707	2886	2842	2821	2777	2756	2832	2767	38	840	100	2010	5	1	37916584	1041	4.07	0.47	12	0.05	675.00	5853.00	4355	20240626	-36.97	2595	20241210	5.78	3580	-23.32	20250225	2720	0.92	20250403	4355	-36.97	20240626	2595	5.78	20241210	3.52	Y	124560	100	38 억	1237738	N	N	0	N	N
162	20250402	160720	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2800	-40	5	-1.41	220575580	78259	91.88	2840	2865	2800	3690	1990	2840	2818.56	3.32	-32827	2903	2871	2828	2796	2753	2887	2812	38	850	100	2040	5	1	37916584	1062	4.15	0.48	12	0.21	675.00	5853.00	4355	20240626	-35.71	2595	20241210	7.90	3580	-21.79	20250225	2755	1.63	20250210	4355	-35.71	20240626	2595	7.90	20241210	3.62	Y	124560	100	38 억	1260553	N	N	0	N	N
163	20250402	150721	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2805	-35	5	-1.23	189209320	67060	78.73	2840	2865	2800	3690	1990	2840	2821.49	3.32	-32009	2903	2871	2828	2796	2753	2887	2812	38	850	100	2040	5	1	37916584	1064	4.16	0.48	12	0.18	675.00	5853.00	4355	20240626	-35.59	2595	20241210	8.09	3580	-21.65	20250225	2755	1.81	20250210	4355	-35.59	20240626	2595	8.09	20241210	3.62	Y	124560	100	38 억	1260553	N	N	0	N	N
164	20250402	140722	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2810	-30	5	-1.06	162526845	57564	67.58	2840	2865	2800	3690	1990	2840	2823.41	3.32	-25297	2903	2871	2828	2796	2753	2887	2812	38	850	100	2040	5	1	37916584	1065	4.16	0.48	12	0.15	675.00	5853.00	4355	20240626	-35.48	2595	20241210	8.29	3580	-21.51	20250225	2755	2.00	20250210	4355	-35.48	20240626	2595	8.29	20241210	3.62	Y	124560	100	38 억	1260553	N	N	0	N	N
165	20250402	130725	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2815	-25	5	-0.88	136856770	48435	56.86	2840	2865	2800	3690	1990	2840	2825.58	3.32	-17410	2903	2871	2828	2796	2753	2887	2812	38	850	100	2040	5	1	37916584	1067	4.17	0.48	12	0.13	675.00	5853.00	4355	20240626	-35.36	2595	20241210	8.48	3580	-21.37	20250225	2755	2.18	20250210	4355	-35.36	20240626	2595	8.48	20241210	3.62	Y	124560	100	38 억	1260553	N	N	0	N	N
166	20250402	120723	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2830	-10	5	-0.35	123199965	43597	51.18	2840	2865	2800	3690	1990	2840	2825.88	3.32	-14080	2903	2871	2828	2796	2753	2887	2812	38	850	100	2040	5	1	37916584	1073	4.19	0.48	12	0.11	675.00	5853.00	4355	20240626	-35.02	2595	20241210	9.06	3580	-20.95	20250225	2755	2.72	20250210	4355	-35.02	20240626	2595	9.06	20241210	3.62	Y	124560	100	38 억	1260553	N	N	0	N	N
167	20250402	110723	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2825	-15	5	-0.53	114428945	40496	47.54	2840	2865	2800	3690	1990	2840	2825.69	3.32	-13427	2903	2871	2828	2796	2753	2887	2812	38	850	100	2040	5	1	37916584	1071	4.19	0.48	12	0.11	675.00	5853.00	4355	20240626	-35.13	2595	20241210	8.86	3580	-21.09	20250225	2755	2.54	20250210	4355	-35.13	20240626	2595	8.86	20241210	3.62	Y	124560	100	38 억	1260553	N	N	0	N	N
168	20250402	100721	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2825	-15	5	-0.53	84119665	29737	34.91	2840	2865	2800	3690	1990	2840	2828.79	3.32	-11676	2903	2871	2828	2796	2753	2887	2812	38	850	100	2040	5	1	37916584	1071	4.19	0.48	12	0.08	675.00	5853.00	4355	20240626	-35.13	2595	20241210	8.86	3580	-21.09	20250225	2755	2.54	20250210	4355	-35.13	20240626	2595	8.86	20241210	3.62	Y	124560	100	38 억	1260553	N	N	0	N	N
169	20250402	090729	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2830	-10	5	-0.35	47335390	16660	19.56	2840	2865	2830	3690	1990	2840	2841.26	3.32	-4602	2903	2871	2828	2796	2753	2887	2812	38	850	100	2040	5	1	37916584	1073	4.19	0.48	12	0.04	675.00	5853.00	4355	20240626	-35.02	2595	20241210	9.06	3580	-20.95	20250225	2755	2.72	20250210	4355	-35.02	20240626	2595	9.06	20241210	3.62	Y	124560	100	38 억	1260553	N	N	0	N	N
170	20250401	160728	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	70	2	2.53	237577542	83894	45.09	2800	2860	2785	3600	1940	2770	2831.88	3.27	19324	2913	2841	2798	2726	2683	2820	2705	38	830	100	1990	5	1	37916584	1077	4.21	0.49	12	0.22	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2755	3.09	20250210	4355	-34.79	20240626	2595	9.44	20241210	3.65	Y	124560	100	38 억	1241230	N	N	0	N	N
171	20250401	150726	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	70	2	2.53	183455517	64836	34.85	2800	2860	2785	3600	1940	2770	2829.53	3.27	17868	2913	2841	2798	2726	2683	2820	2705	38	830	100	1990	5	1	37916584	1077	4.21	0.49	12	0.17	675.00	5853.00	4355	20240626	-34.79	2595	20241210	9.44	3580	-20.67	20250225	2755	3.09	20250210	4355	-34.79	20240626	2595	9.44	20241210	3.65	Y	124560	100	38 억	1241230	N	N	0	N	N
172	20250401	140727	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	80	2	2.89	174278292	61606	33.11	2800	2860	2785	3600	1940	2770	2828.92	3.27	18276	2913	2841	2798	2726	2683	2820	2705	38	830	100	1990	5	1	37916584	1081	4.22	0.49	12	0.16	675.00	5853.00	4355	20240626	-34.56	2595	20241210	9.83	3580	-20.39	20250225	2755	3.45	20250210	4355	-34.56	20240626	2595	9.83	20241210	3.65	Y	124560	100	38 억	1241230	N	N	0	N	N
173	20250401	130728	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	85	2	3.07	164693507	58244	31.30	2800	2860	2785	3600	1940	2770	2827.65	3.27	19288	2913	2841	2798	2726	2683	2820	2705	38	830	100	1990	5	1	37916584	1083	4.23	0.49	12	0.15	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2755	3.63	20250210	4355	-34.44	20240626	2595	10.02	20241210	3.65	Y	124560	100	38 억	1241230	N	N	0	N	N
174	20250401	120728	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	80	2	2.89	159656205	56477	30.35	2800	2860	2785	3600	1940	2770	2826.92	3.27	18877	2913	2841	2798	2726	2683	2820	2705	38	830	100	1990	5	1	37916584	1081	4.22	0.49	12	0.15	675.00	5853.00	4355	20240626	-34.56	2595	20241210	9.83	3580	-20.39	20250225	2755	3.45	20250210	4355	-34.56	20240626	2595	9.83	20241210	3.65	Y	124560	100	38 억	1241230	N	N	0	N	N
175	20250401	110714	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	85	2	3.07	133658035	47368	25.46	2800	2860	2785	3600	1940	2770	2821.69	3.27	12685	2913	2841	2798	2726	2683	2820	2705	38	830	100	1990	5	1	37916584	1083	4.23	0.49	12	0.12	675.00	5853.00	4355	20240626	-34.44	2595	20241210	10.02	3580	-20.25	20250225	2755	3.63	20250210	4355	-34.44	20240626	2595	10.02	20241210	3.65	Y	124560	100	38 억	1241230	N	N	0	N	N
176	20250401	100716	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2815	45	2	1.62	70181990	24972	13.42	2800	2860	2785	3600	1940	2770	2810.43	3.27	3417	2913	2841	2798	2726	2683	2820	2705	38	830	100	1990	5	1	37916584	1067	4.17	0.48	12	0.07	675.00	5853.00	4355	20240626	-35.36	2595	20241210	8.48	3580	-21.37	20250225	2755	2.18	20250210	4355	-35.36	20240626	2595	8.48	20241210	3.65	Y	124560	100	38 억	1241230	N	N	0	N	N
177	20250401	090718	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2820	50	2	1.81	26867920	9548	5.13	2800	2860	2785	3600	1940	2770	2813.98	3.27	2740	2913	2841	2798	2726	2683	2820	2705	38	830	100	1990	5	1	37916584	1069	4.18	0.48	12	0.03	675.00	5853.00	4355	20240626	-35.25	2595	20241210	8.67	3580	-21.23	20250225	2755	2.36	20250210	4355	-35.25	20240626	2595	8.67	20241210	3.65	Y	124560	100	38 억	1241230	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History