KissMeData/032280/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 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	20250124	160416	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2380	45	2	1.93	232792395	98977	62.14	2350	2380	2310	3035	1635	2335	2351.98	0.90	8267	2465	2400	2350	2285	2235	2432	2317	162	700	1000	1490	5	1	16213590	386	13.68	0.61	12	0.61	174.00	3919.00	3465	20241216	-31.31	1442	20241023	65.05	3070	-22.48	20250110	2300	3.48	20250123	3465	-31.31	20241216	1442	65.05	20241023	0.14	N	032280	1000	162 억	145822	N	N	N	N
3	20250124	150416	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2350	15	2	0.64	222393460	94602	59.40	2350	2380	2310	3035	1635	2335	2350.83	0.90	9552	2465	2400	2350	2285	2235	2432	2317	162	700	1000	1490	5	1	16213590	381	13.51	0.60	12	0.58	174.00	3919.00	3465	20241216	-32.18	1442	20241023	62.97	3070	-23.45	20250110	2300	2.17	20250123	3465	-32.18	20241216	1442	62.97	20241023	0.14	N	032280	1000	162 억	145822	N	N	N	N
4	20250124	140416	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2370	35	2	1.50	203019590	86393	54.24	2350	2380	2310	3035	1635	2335	2349.95	0.90	9007	2465	2400	2350	2285	2235	2432	2317	162	700	1000	1490	5	1	16213590	384	13.62	0.60	12	0.53	174.00	3919.00	3465	20241216	-31.60	1442	20241023	64.36	3070	-22.80	20250110	2300	3.04	20250123	3465	-31.60	20241216	1442	64.36	20241023	0.14	N	032280	1000	162 억	145822	N	N	N	N
5	20250124	130417	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2350	15	2	0.64	166408230	70933	44.54	2350	2380	2310	3035	1635	2335	2345.99	0.90	9923	2465	2400	2350	2285	2235	2432	2317	162	700	1000	1490	5	1	16213590	381	13.51	0.60	12	0.44	174.00	3919.00	3465	20241216	-32.18	1442	20241023	62.97	3070	-23.45	20250110	2300	2.17	20250123	3465	-32.18	20241216	1442	62.97	20241023	0.14	N	032280	1000	162 억	145822	N	N	N	N
6	20250124	120414	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2350	15	2	0.64	131265605	55937	35.12	2350	2380	2310	3035	1635	2335	2346.67	0.90	14488	2465	2400	2350	2285	2235	2432	2317	162	700	1000	1490	5	1	16213590	381	13.51	0.60	12	0.35	174.00	3919.00	3465	20241216	-32.18	1442	20241023	62.97	3070	-23.45	20250110	2300	2.17	20250123	3465	-32.18	20241216	1442	62.97	20241023	0.14	N	032280	1000	162 억	145822	N	N	N	N
7	20250124	110415	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2360	25	2	1.07	95307645	40680	25.54	2350	2380	2310	3035	1635	2335	2342.86	0.90	9847	2465	2400	2350	2285	2235	2432	2317	162	700	1000	1490	5	1	16213590	383	13.56	0.60	12	0.25	174.00	3919.00	3465	20241216	-31.89	1442	20241023	63.66	3070	-23.13	20250110	2300	2.61	20250123	3465	-31.89	20241216	1442	63.66	20241023	0.14	N	032280	1000	162 억	145822	N	N	N	N
8	20250124	100414	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2335	0	3	0.00	54095910	23185	14.56	2350	2380	2310	3035	1635	2335	2333.23	0.90	7916	2465	2400	2350	2285	2235	2432	2317	162	700	1000	1490	5	1	16213590	379	13.42	0.60	12	0.14	174.00	3919.00	3465	20241216	-32.61	1442	20241023	61.93	3070	-23.94	20250110	2300	1.52	20250123	3465	-32.61	20241216	1442	61.93	20241023	0.14	N	032280	1000	162 억	145822	N	N	N	N
9	20250124	090416	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2340	5	2	0.21	5003910	2142	1.34	2350	2350	2335	3035	1635	2335	2336.09	0.90	1435	2465	2400	2350	2285	2235	2432	2317	162	700	1000	1490	5	1	16213590	379	13.45	0.60	12	0.01	174.00	3919.00	3465	20241216	-32.47	1442	20241023	62.27	3070	-23.78	20250110	2300	1.74	20250123	3465	-32.47	20241216	1442	62.27	20241023	0.14	N	032280	1000	162 억	145822	N	N	N	N
10	20250123	160415	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2335	-30	5	-1.27	372897065	159114	54.34	2320	2415	2300	3070	1660	2365	2343.58	0.78	14548	2641	2502	2431	2292	2221	2467	2257	162	705	1000	1510	5	1	16213590	379	13.42	0.60	12	0.98	174.00	3919.00	3465	20241216	-32.61	1442	20241023	61.93	3070	-23.94	20250110	2300	1.52	20250123	3465	-32.61	20241216	1442	61.93	20241023	0.12	N	032280	1000	162 억	127257	N	N	N	N
11	20250123	150413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2330	-35	5	-1.48	362576975	154712	52.84	2320	2415	2300	3070	1660	2365	2343.56	0.78	14835	2641	2502	2431	2292	2221	2467	2257	162	705	1000	1510	5	1	16213590	378	13.39	0.59	12	0.95	174.00	3919.00	3465	20241216	-32.76	1442	20241023	61.58	3070	-24.10	20250110	2300	1.30	20250123	3465	-32.76	20241216	1442	61.58	20241023	0.12	N	032280	1000	162 억	127257	N	N	N	N
12	20250123	140414	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2385	20	2	0.85	348485230	148709	50.79	2320	2415	2300	3070	1660	2365	2343.40	0.78	13655	2641	2502	2431	2292	2221	2467	2257	162	705	1000	1510	5	1	16213590	387	13.71	0.61	12	0.92	174.00	3919.00	3465	20241216	-31.17	1442	20241023	65.40	3070	-22.31	20250110	2300	3.70	20250123	3465	-31.17	20241216	1442	65.40	20241023	0.12	N	032280	1000	162 억	127257	N	N	N	N
13	20250123	130413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2410	45	2	1.90	319869795	136672	46.67	2320	2415	2300	3070	1660	2365	2340.42	0.78	17502	2641	2502	2431	2292	2221	2467	2257	162	705	1000	1510	5	1	16213590	391	13.85	0.61	12	0.84	174.00	3919.00	3465	20241216	-30.45	1442	20241023	67.13	3070	-21.50	20250110	2300	4.78	20250123	3465	-30.45	20241216	1442	67.13	20241023	0.12	N	032280	1000	162 억	127257	N	N	N	N
14	20250123	120413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2370	5	2	0.21	287448695	123134	42.05	2320	2395	2300	3070	1660	2365	2334.44	0.78	22390	2641	2502	2431	2292	2221	2467	2257	162	705	1000	1510	5	1	16213590	384	13.62	0.60	12	0.76	174.00	3919.00	3465	20241216	-31.60	1442	20241023	64.36	3070	-22.80	20250110	2300	3.04	20250123	3465	-31.60	20241216	1442	64.36	20241023	0.12	N	032280	1000	162 억	127257	N	N	N	N
15	20250123	110414	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2340	-25	5	-1.06	235704215	101183	34.55	2320	2375	2300	3070	1660	2365	2329.48	0.78	20365	2641	2502	2431	2292	2221	2467	2257	162	705	1000	1510	5	1	16213590	379	13.45	0.60	12	0.62	174.00	3919.00	3465	20241216	-32.47	1442	20241023	62.27	3070	-23.78	20250110	2300	1.74	20250123	3465	-32.47	20241216	1442	62.27	20241023	0.12	N	032280	1000	162 억	127257	N	N	N	N
16	20250123	100412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2310	-55	5	-2.33	144733355	61949	21.16	2320	2375	2305	3070	1660	2365	2336.33	0.78	13233	2641	2502	2431	2292	2221	2467	2257	162	705	1000	1510	5	1	16213590	375	13.28	0.59	12	0.38	174.00	3919.00	3465	20241216	-33.33	1442	20241023	60.19	3070	-24.76	20250110	2305	0.22	20250123	3465	-33.33	20241216	1442	60.19	20241023	0.12	N	032280	1000	162 억	127257	N	N	N	N
17	20250123	090413	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2350	-15	5	-0.63	16896705	7244	2.47	2320	2350	2320	3070	1660	2365	2332.51	0.78	-429	2641	2502	2431	2292	2221	2467	2257	162	705	1000	1510	5	1	16213590	381	13.51	0.60	12	0.04	174.00	3919.00	3465	20241216	-32.18	1442	20241023	62.97	3070	-23.45	20250110	2320	1.29	20250123	3465	-32.18	20241216	1442	62.97	20241023	0.12	N	032280	1000	162 억	127257	N	N	N	N
18	20250122	160412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2365	-205	5	-7.98	710697600	292149	147.65	2570	2570	2360	3340	1800	2570	2433.76	0.63	20792	2703	2636	2593	2526	2483	2615	2505	162	770	1000	1640	5	1	16213590	383	13.59	0.60	12	1.80	174.00	3919.00	3465	20241216	-31.75	1442	20241023	64.01	3070	-22.96	20250110	2360	0.21	20250122	3465	-31.75	20241216	1442	64.01	20241023	0.10	N	032280	1000	162 억	101365	N	N	N	N
19	20250122	150411	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2385	-185	5	-7.20	651886280	267318	135.10	2570	2570	2365	3340	1800	2570	2438.62	0.63	21295	2703	2636	2593	2526	2483	2615	2505	162	770	1000	1640	5	1	16213590	387	13.71	0.61	12	1.65	174.00	3919.00	3465	20241216	-31.17	1442	20241023	65.40	3070	-22.31	20250110	2365	0.85	20250122	3465	-31.17	20241216	1442	65.40	20241023	0.10	N	032280	1000	162 억	101365	N	N	N	N
20	20250122	140410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2420	-150	5	-5.84	560441590	228850	115.66	2570	2570	2375	3340	1800	2570	2448.95	0.63	37010	2703	2636	2593	2526	2483	2615	2505	162	770	1000	1640	5	1	16213590	392	13.91	0.62	12	1.41	174.00	3919.00	3465	20241216	-30.16	1442	20241023	67.82	3070	-21.17	20250110	2375	1.89	20250122	3465	-30.16	20241216	1442	67.82	20241023	0.10	N	032280	1000	162 억	101365	N	N	N	N
21	20250122	130412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2420	-150	5	-5.84	509933045	207718	104.98	2570	2570	2375	3340	1800	2570	2454.93	0.63	39704	2703	2636	2593	2526	2483	2615	2505	162	770	1000	1640	5	1	16213590	392	13.91	0.62	12	1.28	174.00	3919.00	3465	20241216	-30.16	1442	20241023	67.82	3070	-21.17	20250110	2375	1.89	20250122	3465	-30.16	20241216	1442	67.82	20241023	0.10	N	032280	1000	162 억	101365	N	N	N	N
22	20250122	120410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2440	-130	5	-5.06	392225980	158820	80.27	2570	2570	2410	3340	1800	2570	2469.63	0.63	18583	2703	2636	2593	2526	2483	2615	2505	162	770	1000	1640	5	1	16213590	396	14.02	0.62	12	0.98	174.00	3919.00	3465	20241216	-29.58	1442	20241023	69.21	3070	-20.52	20250110	2410	1.24	20250122	3465	-29.58	20241216	1442	69.21	20241023	0.10	N	032280	1000	162 억	101365	N	N	N	N
23	20250122	110411	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2430	-140	5	-5.45	347766315	140602	71.06	2570	2570	2410	3340	1800	2570	2473.41	0.63	23703	2703	2636	2593	2526	2483	2615	2505	162	770	1000	1640	5	1	16213590	394	13.97	0.62	12	0.87	174.00	3919.00	3465	20241216	-29.87	1442	20241023	68.52	3070	-20.85	20250110	2410	0.83	20250122	3465	-29.87	20241216	1442	68.52	20241023	0.10	N	032280	1000	162 억	101365	N	N	N	N
24	20250122	100411	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2460	-110	5	-4.28	201190185	80512	40.69	2570	2570	2440	3340	1800	2570	2498.88	0.63	4656	2703	2636	2593	2526	2483	2615	2505	162	770	1000	1640	5	1	16213590	399	14.14	0.63	12	0.50	174.00	3919.00	3465	20241216	-29.00	1442	20241023	70.60	3070	-19.87	20250110	2440	0.82	20250122	3465	-29.00	20241216	1442	70.60	20241023	0.10	N	032280	1000	162 억	101365	N	N	N	N
25	20250122	090412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2535	-35	5	-1.36	21417115	8420	4.26	2570	2570	2530	3340	1800	2570	2543.60	0.63	4173	2703	2636	2593	2526	2483	2615	2505	162	770	1000	1640	5	1	16213590	411	14.57	0.65	12	0.05	174.00	3919.00	3465	20241216	-26.84	1442	20241023	75.80	3070	-17.43	20250110	2530	0.20	20250122	3465	-26.84	20241216	1442	75.80	20241023	0.10	N	032280	1000	162 억	101365	N	N	N	N
26	20250121	160409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2570	-80	5	-3.02	509340400	196621	33.01	2630	2660	2550	3445	1855	2650	2590.48	0.67	-12897	3013	2831	2728	2546	2443	2780	2495	162	795	1000	1690	5	1	16213590	417	14.77	0.66	12	1.21	174.00	3919.00	3465	20241216	-25.83	1442	20241023	78.22	3070	-16.29	20250110	2540	1.18	20250115	3465	-25.83	20241216	1442	78.22	20241023	0.02	N	032280	1000	162 억	109430	N	N	N	N
27	20250121	150410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2570	-80	5	-3.02	456589610	176043	29.55	2630	2660	2555	3445	1855	2650	2593.63	0.67	-14487	3013	2831	2728	2546	2443	2780	2495	162	795	1000	1690	5	1	16213590	417	14.77	0.66	12	1.09	174.00	3919.00	3465	20241216	-25.83	1442	20241023	78.22	3070	-16.29	20250110	2540	1.18	20250115	3465	-25.83	20241216	1442	78.22	20241023	0.02	N	032280	1000	162 억	109430	N	N	N	N
28	20250121	140410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2590	-60	5	-2.26	436632270	168286	28.25	2630	2660	2555	3445	1855	2650	2594.58	0.67	-15350	3013	2831	2728	2546	2443	2780	2495	162	795	1000	1690	5	1	16213590	420	14.89	0.66	12	1.04	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3070	-15.64	20250110	2540	1.97	20250115	3465	-25.25	20241216	1442	79.61	20241023	0.02	N	032280	1000	162 억	109430	N	N	N	N
29	20250121	130410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2600	-50	5	-1.89	408526020	157359	26.42	2630	2660	2555	3445	1855	2650	2596.14	0.67	-15772	3013	2831	2728	2546	2443	2780	2495	162	795	1000	1690	5	1	16213590	422	14.94	0.66	12	0.97	174.00	3919.00	3465	20241216	-24.96	1442	20241023	80.31	3070	-15.31	20250110	2540	2.36	20250115	3465	-24.96	20241216	1442	80.31	20241023	0.02	N	032280	1000	162 억	109430	N	N	N	N
30	20250121	120400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2595	-55	5	-2.08	396478310	152718	25.64	2630	2660	2555	3445	1855	2650	2596.15	0.67	-13288	3013	2831	2728	2546	2443	2780	2495	162	795	1000	1690	5	1	16213590	421	14.91	0.66	12	0.94	174.00	3919.00	3465	20241216	-25.11	1442	20241023	79.96	3070	-15.47	20250110	2540	2.17	20250115	3465	-25.11	20241216	1442	79.96	20241023	0.02	N	032280	1000	162 억	109430	N	N	N	N
31	20250121	110354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2590	-60	5	-2.26	369379265	142185	23.87	2630	2660	2555	3445	1855	2650	2597.88	0.67	-16137	3013	2831	2728	2546	2443	2780	2495	162	795	1000	1690	5	1	16213590	420	14.89	0.66	12	0.88	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3070	-15.64	20250110	2540	1.97	20250115	3465	-25.25	20241216	1442	79.61	20241023	0.02	N	032280	1000	162 억	109430	N	N	N	N
32	20250121	100349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2575	-75	5	-2.83	318345030	122384	20.55	2630	2660	2560	3445	1855	2650	2601.20	0.67	-18963	3013	2831	2728	2546	2443	2780	2495	162	795	1000	1690	5	1	16213590	417	14.80	0.66	12	0.75	174.00	3919.00	3465	20241216	-25.69	1442	20241023	78.57	3070	-16.12	20250110	2540	1.38	20250115	3465	-25.69	20241216	1442	78.57	20241023	0.02	N	032280	1000	162 억	109430	N	N	N	N
33	20250121	090410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2645	-5	5	-0.19	21846575	8346	1.40	2630	2645	2600	3445	1855	2650	2617.61	0.67	-3456	3013	2831	2728	2546	2443	2780	2495	162	795	1000	1690	5	1	16213590	429	15.20	0.67	12	0.05	174.00	3919.00	3465	20241216	-23.67	1442	20241023	83.43	3070	-13.84	20250110	2540	4.13	20250115	3465	-23.67	20241216	1442	83.43	20241023	0.02	N	032280	1000	162 억	109430	N	N	N	N
34	20250120	160407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2650	-125	5	-4.50	1650529845	595072	80.41	2750	2910	2625	3605	1945	2775	2773.66	0.75	-12531	2938	2856	2728	2646	2518	2897	2687	162	830	1000	1770	5	1	16213590	430	15.23	0.68	12	3.67	174.00	3919.00	3465	20241216	-23.52	1442	20241023	83.77	3070	-13.68	20250110	2540	4.33	20250115	3465	-23.52	20241216	1442	83.77	20241023	0.00	N	032280	1000	162 억	120974	N	N	N	N
35	20250120	150410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2655	-120	5	-4.32	1614919405	581645	78.60	2750	2910	2625	3605	1945	2775	2776.47	0.75	-7890	2938	2856	2728	2646	2518	2897	2687	162	830	1000	1770	5	1	16213590	430	15.26	0.68	12	3.59	174.00	3919.00	3465	20241216	-23.38	1442	20241023	84.12	3070	-13.52	20250110	2540	4.53	20250115	3465	-23.38	20241216	1442	84.12	20241023	0.00	N	032280	1000	162 억	120974	N	N	N	N
36	20250120	140408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2670	-105	5	-3.78	1564058285	562518	76.01	2750	2910	2625	3605	1945	2775	2780.46	0.75	-1951	2938	2856	2728	2646	2518	2897	2687	162	830	1000	1770	5	1	16213590	433	15.34	0.68	12	3.47	174.00	3919.00	3465	20241216	-22.94	1442	20241023	85.16	3070	-13.03	20250110	2540	5.12	20250115	3465	-22.94	20241216	1442	85.16	20241023	0.00	N	032280	1000	162 억	120974	N	N	N	N
37	20250120	130407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2650	-125	5	-4.50	1520288885	546053	73.79	2750	2910	2625	3605	1945	2775	2784.14	0.75	1280	2938	2856	2728	2646	2518	2897	2687	162	830	1000	1770	5	1	16213590	430	15.23	0.68	12	3.37	174.00	3919.00	3465	20241216	-23.52	1442	20241023	83.77	3070	-13.68	20250110	2540	4.33	20250115	3465	-23.52	20241216	1442	83.77	20241023	0.00	N	032280	1000	162 억	120974	N	N	N	N
38	20250120	120409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2675	-100	5	-3.60	1453315170	520781	70.37	2750	2910	2625	3605	1945	2775	2790.65	0.75	-2338	2938	2856	2728	2646	2518	2897	2687	162	830	1000	1770	5	1	16213590	434	15.37	0.68	12	3.21	174.00	3919.00	3465	20241216	-22.80	1442	20241023	85.51	3070	-12.87	20250110	2540	5.31	20250115	3465	-22.80	20241216	1442	85.51	20241023	0.00	N	032280	1000	162 억	120974	N	N	N	N
39	20250120	110409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2655	-120	5	-4.32	1334598480	476136	64.34	2750	2910	2625	3605	1945	2775	2802.98	0.75	13750	2938	2856	2728	2646	2518	2897	2687	162	830	1000	1770	5	1	16213590	430	15.26	0.68	12	2.94	174.00	3919.00	3465	20241216	-23.38	1442	20241023	84.12	3070	-13.52	20250110	2540	4.53	20250115	3465	-23.38	20241216	1442	84.12	20241023	0.00	N	032280	1000	162 억	120974	N	N	N	N
40	20250120	100409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2785	10	2	0.36	1030324920	364086	49.20	2750	2910	2750	3605	1945	2775	2829.89	0.75	33224	2938	2856	2728	2646	2518	2897	2687	162	830	1000	1770	5	1	16213590	452	16.01	0.71	12	2.25	174.00	3919.00	3465	20241216	-19.62	1442	20241023	93.13	3070	-9.28	20250110	2540	9.65	20250115	3465	-19.62	20241216	1442	93.13	20241023	0.00	N	032280	1000	162 억	120974	N	N	N	N
41	20250120	090409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2765	-10	5	-0.36	174415250	62543	8.45	2750	2820	2750	3605	1945	2775	2788.73	0.75	-18425	2938	2856	2728	2646	2518	2897	2687	162	830	1000	1770	5	1	16213590	448	15.89	0.71	12	0.39	174.00	3919.00	3465	20241216	-20.20	1442	20241023	91.75	3070	-9.93	20250110	2540	8.86	20250115	3465	-20.20	20241216	1442	91.75	20241023	0.00	N	032280	1000	162 억	120974	N	N	N	N
42	20250117	160407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2775	155	2	5.92	1958139880	722304	195.64	2665	2810	2600	3405	1835	2620	2710.82	0.66	9836	2770	2695	2645	2570	2520	2670	2545	162	785	1000	1670	5	1	16213590	450	15.95	0.71	12	4.45	174.00	3919.00	3465	20241216	-19.91	1442	20241023	92.44	3070	-9.61	20250110	2540	9.25	20250115	3465	-19.91	20241216	1442	92.44	20241023	0.00	N	032280	1000	162 억	106426	N	N	N	N
43	20250117	150408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2755	135	2	5.15	1580841180	586447	158.84	2665	2785	2600	3405	1835	2620	2695.62	0.66	6373	2770	2695	2645	2570	2520	2670	2545	162	785	1000	1670	5	1	16213590	447	15.83	0.70	12	3.62	174.00	3919.00	3465	20241216	-20.49	1442	20241023	91.05	3070	-10.26	20250110	2540	8.46	20250115	3465	-20.49	20241216	1442	91.05	20241023	0.00	N	032280	1000	162 억	106426	N	N	N	N
44	20250117	140408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2700	80	2	3.05	1003909010	374489	101.43	2665	2785	2600	3405	1835	2620	2680.74	0.66	8446	2770	2695	2645	2570	2520	2670	2545	162	785	1000	1670	5	1	16213590	438	15.52	0.69	12	2.31	174.00	3919.00	3465	20241216	-22.08	1442	20241023	87.24	3070	-12.05	20250110	2540	6.30	20250115	3465	-22.08	20241216	1442	87.24	20241023	0.00	N	032280	1000	162 억	106426	N	N	N	N
45	20250117	130408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2670	50	2	1.91	880420675	328659	89.02	2665	2785	2600	3405	1835	2620	2678.83	0.66	13177	2770	2695	2645	2570	2520	2670	2545	162	785	1000	1670	5	1	16213590	433	15.34	0.68	12	2.03	174.00	3919.00	3465	20241216	-22.94	1442	20241023	85.16	3070	-13.03	20250110	2540	5.12	20250115	3465	-22.94	20241216	1442	85.16	20241023	0.00	N	032280	1000	162 억	106426	N	N	N	N
46	20250117	120409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2695	75	2	2.86	705501375	262735	71.16	2665	2785	2600	3405	1835	2620	2685.22	0.66	3583	2770	2695	2645	2570	2520	2670	2545	162	785	1000	1670	5	1	16213590	437	15.49	0.69	12	1.62	174.00	3919.00	3465	20241216	-22.22	1442	20241023	86.89	3070	-12.21	20250110	2540	6.10	20250115	3465	-22.22	20241216	1442	86.89	20241023	0.00	N	032280	1000	162 억	106426	N	N	N	N
47	20250117	110408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2655	35	2	1.34	602235180	224204	60.73	2665	2785	2600	3405	1835	2620	2686.10	0.66	7675	2770	2695	2645	2570	2520	2670	2545	162	785	1000	1670	5	1	16213590	430	15.26	0.68	12	1.38	174.00	3919.00	3465	20241216	-23.38	1442	20241023	84.12	3070	-13.52	20250110	2540	4.53	20250115	3465	-23.38	20241216	1442	84.12	20241023	0.00	N	032280	1000	162 억	106426	N	N	N	N
48	20250117	100409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2650	30	2	1.15	501624410	186083	50.40	2665	2785	2600	3405	1835	2620	2695.70	0.66	3518	2770	2695	2645	2570	2520	2670	2545	162	785	1000	1670	5	1	16213590	430	15.23	0.68	12	1.15	174.00	3919.00	3465	20241216	-23.52	1442	20241023	83.77	3070	-13.68	20250110	2540	4.33	20250115	3465	-23.52	20241216	1442	83.77	20241023	0.00	N	032280	1000	162 억	106426	N	N	N	N
49	20250117	090410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2630	10	2	0.38	28007165	10647	2.88	2665	2665	2600	3405	1835	2620	2630.52	0.66	-720	2770	2695	2645	2570	2520	2670	2545	162	785	1000	1670	5	1	16213590	426	15.11	0.67	12	0.07	174.00	3919.00	3465	20241216	-24.10	1442	20241023	82.39	3070	-14.33	20250110	2540	3.54	20250115	3465	-24.10	20241216	1442	82.39	20241023	0.00	N	032280	1000	162 억	106426	N	N	N	N
50	20250116	160406	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2620	-65	5	-2.42	957866390	361921	67.72	2650	2720	2595	3490	1880	2685	2646.62	0.24	64467	2975	2830	2685	2540	2395	2757	2467	162	805	1000	1710	5	1	16213590	425	15.06	0.67	12	2.23	174.00	3919.00	3465	20241216	-24.39	1442	20241023	81.69	3070	-14.66	20250110	2540	3.15	20250115	3465	-24.39	20241216	1442	81.69	20241023	0.00	N	032280	1000	162 억	38339	N	N	N	N
51	20250116	150349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2620	-65	5	-2.42	878875265	331663	62.06	2650	2720	2595	3490	1880	2685	2649.90	0.24	66831	2975	2830	2685	2540	2395	2757	2467	162	805	1000	1710	5	1	16213590	425	15.06	0.67	12	2.05	174.00	3919.00	3465	20241216	-24.39	1442	20241023	81.69	3070	-14.66	20250110	2540	3.15	20250115	3465	-24.39	20241216	1442	81.69	20241023	0.00	N	032280	1000	162 억	38339	N	N	N	N
52	20250116	140409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2635	-50	5	-1.86	627788335	235727	44.11	2650	2720	2600	3490	1880	2685	2663.20	0.24	37775	2975	2830	2685	2540	2395	2757	2467	162	805	1000	1710	5	1	16213590	427	15.14	0.67	12	1.45	174.00	3919.00	3465	20241216	-23.95	1442	20241023	82.73	3070	-14.17	20250110	2540	3.74	20250115	3465	-23.95	20241216	1442	82.73	20241023	0.00	N	032280	1000	162 억	38339	N	N	N	N
53	20250116	130408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2685	0	3	0.00	494005570	185335	34.68	2650	2720	2600	3490	1880	2685	2665.47	0.24	31218	2975	2830	2685	2540	2395	2757	2467	162	805	1000	1710	5	1	16213590	435	15.43	0.69	12	1.14	174.00	3919.00	3465	20241216	-22.51	1442	20241023	86.20	3070	-12.54	20250110	2540	5.71	20250115	3465	-22.51	20241216	1442	86.20	20241023	0.00	N	032280	1000	162 억	38339	N	N	N	N
54	20250116	120408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2665	-20	5	-0.74	427660455	160451	30.02	2650	2720	2600	3490	1880	2685	2665.36	0.24	31437	2975	2830	2685	2540	2395	2757	2467	162	805	1000	1710	5	1	16213590	432	15.32	0.68	12	0.99	174.00	3919.00	3465	20241216	-23.09	1442	20241023	84.81	3070	-13.19	20250110	2540	4.92	20250115	3465	-23.09	20241216	1442	84.81	20241023	0.00	N	032280	1000	162 억	38339	N	N	N	N
55	20250116	110408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2670	-15	5	-0.56	244755545	92429	17.30	2650	2695	2600	3490	1880	2685	2648.04	0.24	10395	2975	2830	2685	2540	2395	2757	2467	162	805	1000	1710	5	1	16213590	433	15.34	0.68	12	0.57	174.00	3919.00	3465	20241216	-22.94	1442	20241023	85.16	3070	-13.03	20250110	2540	5.12	20250115	3465	-22.94	20241216	1442	85.16	20241023	0.00	N	032280	1000	162 억	38339	N	N	N	N
56	20250116	100408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2685	0	3	0.00	190532415	72082	13.49	2650	2695	2600	3490	1880	2685	2643.27	0.24	11916	2975	2830	2685	2540	2395	2757	2467	162	805	1000	1710	5	1	16213590	435	15.43	0.69	12	0.44	174.00	3919.00	3465	20241216	-22.51	1442	20241023	86.20	3070	-12.54	20250110	2540	5.71	20250115	3465	-22.51	20241216	1442	86.20	20241023	0.00	N	032280	1000	162 억	38339	N	N	N	N
57	20250116	090408	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2610	-75	5	-2.79	55303715	21064	3.94	2650	2685	2610	3490	1880	2685	2625.51	0.24	8445	2975	2830	2685	2540	2395	2757	2467	162	805	1000	1710	5	1	16213590	423	15.00	0.67	12	0.13	174.00	3919.00	3465	20241216	-24.68	1442	20241023	81.00	3070	-14.98	20250110	2540	2.76	20250115	3465	-24.68	20241216	1442	81.00	20241023	0.00	N	032280	1000	162 억	38339	N	N	N	N
58	20250115	160406	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2685	-75	5	-2.72	1428102940	534411	253.74	2820	2830	2540	3585	1935	2760	2672.29	0.41	-29815	2870	2815	2755	2700	2640	2842	2727	162	825	1000	1760	5	1	16213590	435	15.43	0.69	12	3.30	174.00	3919.00	3465	20241216	-22.51	1442	20241023	86.20	3070	-12.54	20250110	2540	5.71	20250115	3465	-22.51	20241216	1442	86.20	20241023	0.04	N	032280	1000	162 억	67027	N	N	N	N
59	20250115	150407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2630	-130	5	-4.71	1357353460	507782	241.09	2820	2830	2540	3585	1935	2760	2673.10	0.41	-26528	2870	2815	2755	2700	2640	2842	2727	162	825	1000	1760	5	1	16213590	426	15.11	0.67	12	3.13	174.00	3919.00	3465	20241216	-24.10	1442	20241023	82.39	3070	-14.33	20250110	2540	3.54	20250115	3465	-24.10	20241216	1442	82.39	20241023	0.04	N	032280	1000	162 억	67027	N	N	N	N
60	20250115	140409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2630	-130	5	-4.71	1266537170	473311	224.73	2820	2830	2540	3585	1935	2760	2675.91	0.41	-20632	2870	2815	2755	2700	2640	2842	2727	162	825	1000	1760	5	1	16213590	426	15.11	0.67	12	2.92	174.00	3919.00	3465	20241216	-24.10	1442	20241023	82.39	3070	-14.33	20250110	2540	3.54	20250115	3465	-24.10	20241216	1442	82.39	20241023	0.04	N	032280	1000	162 억	67027	N	N	N	N
61	20250115	130407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2560	-200	5	-7.25	1120502520	416938	197.96	2820	2830	2540	3585	1935	2760	2687.46	0.41	-1411	2870	2815	2755	2700	2640	2842	2727	162	825	1000	1760	5	1	16213590	415	14.71	0.65	12	2.57	174.00	3919.00	3465	20241216	-26.12	1442	20241023	77.53	3070	-16.61	20250110	2540	0.79	20250115	3465	-26.12	20241216	1442	77.53	20241023	0.04	N	032280	1000	162 억	67027	N	N	N	N
62	20250115	120403	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2615	-145	5	-5.25	850373055	312448	148.35	2820	2830	2540	3585	1935	2760	2721.65	0.41	-625	2870	2815	2755	2700	2640	2842	2727	162	825	1000	1760	5	1	16213590	424	15.03	0.67	12	1.93	174.00	3919.00	3465	20241216	-24.53	1442	20241023	81.35	3070	-14.82	20250110	2540	2.95	20250115	3465	-24.53	20241216	1442	81.35	20241023	0.04	N	032280	1000	162 억	67027	N	N	N	N
63	20250115	110407	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2715	-45	5	-1.63	535973235	194082	92.15	2820	2830	2710	3585	1935	2760	2761.58	0.41	-14393	2870	2815	2755	2700	2640	2842	2727	162	825	1000	1760	5	1	16213590	440	15.60	0.69	12	1.20	174.00	3919.00	3465	20241216	-21.65	1442	20241023	88.28	3070	-11.56	20250110	2610	4.02	20250102	3465	-21.65	20241216	1442	88.28	20241023	0.04	N	032280	1000	162 억	67027	N	N	N	N
64	20250115	100406	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2715	-45	5	-1.63	373370445	134737	63.97	2820	2830	2710	3585	1935	2760	2771.11	0.41	-4830	2870	2815	2755	2700	2640	2842	2727	162	825	1000	1760	5	1	16213590	440	15.60	0.69	12	0.83	174.00	3919.00	3465	20241216	-21.65	1442	20241023	88.28	3070	-11.56	20250110	2610	4.02	20250102	3465	-21.65	20241216	1442	88.28	20241023	0.04	N	032280	1000	162 억	67027	N	N	N	N
65	20250115	090409	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2800	40	2	1.45	30999525	11011	5.23	2820	2830	2800	3585	1935	2760	2815.32	0.41	-5132	2870	2815	2755	2700	2640	2842	2727	162	825	1000	1760	5	1	16213590	454	16.09	0.71	12	0.07	174.00	3919.00	3465	20241216	-19.19	1442	20241023	94.17	3070	-8.79	20250110	2610	7.28	20250102	3465	-19.19	20241216	1442	94.17	20241023	0.04	N	032280	1000	162 억	67027	N	N	N	N
66	20250114	160405	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2760	-10	5	-0.36	576604035	209682	55.18	2745	2810	2695	3600	1940	2770	2749.85	0.35	9975	2896	2832	2776	2712	2656	2865	2745	162	830	1000	1770	5	1	16213590	447	15.86	0.70	12	1.29	174.00	3919.00	3465	20241216	-20.35	1442	20241023	91.40	3070	-10.10	20250110	2610	5.75	20250102	3465	-20.35	20241216	1442	91.40	20241023	0.08	N	032280	1000	162 억	56341	N	N	N	N
67	20250114	150405	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2770	0	3	0.00	529126880	192506	50.66	2745	2810	2695	3600	1940	2770	2748.61	0.35	9880	2896	2832	2776	2712	2656	2865	2745	162	830	1000	1770	5	1	16213590	449	15.92	0.71	12	1.19	174.00	3919.00	3465	20241216	-20.06	1442	20241023	92.09	3070	-9.77	20250110	2610	6.13	20250102	3465	-20.06	20241216	1442	92.09	20241023	0.08	N	032280	1000	162 억	56341	N	N	N	N
68	20250114	140405	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2760	-10	5	-0.36	467654270	170227	44.80	2745	2810	2695	3600	1940	2770	2747.23	0.35	6038	2896	2832	2776	2712	2656	2865	2745	162	830	1000	1770	5	1	16213590	447	15.86	0.70	12	1.05	174.00	3919.00	3465	20241216	-20.35	1442	20241023	91.40	3070	-10.10	20250110	2610	5.75	20250102	3465	-20.35	20241216	1442	91.40	20241023	0.08	N	032280	1000	162 억	56341	N	N	N	N
69	20250114	130404	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2770	0	3	0.00	442869925	161232	42.43	2745	2810	2695	3600	1940	2770	2746.77	0.35	4724	2896	2832	2776	2712	2656	2865	2745	162	830	1000	1770	5	1	16213590	449	15.92	0.71	12	0.99	174.00	3919.00	3465	20241216	-20.06	1442	20241023	92.09	3070	-9.77	20250110	2610	6.13	20250102	3465	-20.06	20241216	1442	92.09	20241023	0.08	N	032280	1000	162 억	56341	N	N	N	N
70	20250114	120403	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2730	-40	5	-1.44	389275025	141735	37.30	2745	2810	2695	3600	1940	2770	2746.48	0.35	-2671	2896	2832	2776	2712	2656	2865	2745	162	830	1000	1770	5	1	16213590	443	15.69	0.70	12	0.87	174.00	3919.00	3465	20241216	-21.21	1442	20241023	89.32	3070	-11.07	20250110	2610	4.60	20250102	3465	-21.21	20241216	1442	89.32	20241023	0.08	N	032280	1000	162 억	56341	N	N	N	N
71	20250114	110405	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2745	-25	5	-0.90	352415080	128262	33.75	2745	2810	2695	3600	1940	2770	2747.60	0.35	-10066	2896	2832	2776	2712	2656	2865	2745	162	830	1000	1770	5	1	16213590	445	15.78	0.70	12	0.79	174.00	3919.00	3465	20241216	-20.78	1442	20241023	90.36	3070	-10.59	20250110	2610	5.17	20250102	3465	-20.78	20241216	1442	90.36	20241023	0.08	N	032280	1000	162 억	56341	N	N	N	N
72	20250114	100404	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2750	-20	5	-0.72	203609835	74754	19.67	2745	2755	2695	3600	1940	2770	2723.67	0.35	7133	2896	2832	2776	2712	2656	2865	2745	162	830	1000	1770	5	1	16213590	446	15.80	0.70	12	0.46	174.00	3919.00	3465	20241216	-20.63	1442	20241023	90.71	3070	-10.42	20250110	2610	5.36	20250102	3465	-20.63	20241216	1442	90.71	20241023	0.08	N	032280	1000	162 억	56341	N	N	N	N
73	20250114	090403	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2740	-30	5	-1.08	106733855	39264	10.33	2745	2745	2695	3600	1940	2770	2718.23	0.35	18262	2896	2832	2776	2712	2656	2865	2745	162	830	1000	1770	5	1	16213590	444	15.75	0.70	12	0.24	174.00	3919.00	3465	20241216	-20.92	1442	20241023	90.01	3070	-10.75	20250110	2610	4.98	20250102	3465	-20.92	20241216	1442	90.01	20241023	0.08	N	032280	1000	162 억	56341	N	N	N	N
74	20250113	160401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2770	-10	5	-0.36	1053477290	378776	20.29	2755	2840	2720	3610	1950	2780	2781.27	0.12	35146	3193	2986	2863	2656	2533	2925	2595	162	830	1000	1770	5	1	16213590	449	15.92	0.71	12	2.34	174.00	3919.00	3465	20241216	-20.06	1442	20241023	92.09	3070	-9.77	20250110	2610	6.13	20250102	3465	-20.06	20241216	1442	92.09	20241023	0.08	N	032280	1000	162 억	20178	N	N	N	N
75	20250113	150401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2780	0	3	0.00	1012322995	363963	19.50	2755	2840	2720	3610	1950	2780	2781.39	0.12	36621	3193	2986	2863	2656	2533	2925	2595	162	830	1000	1770	5	1	16213590	451	15.98	0.71	12	2.24	174.00	3919.00	3465	20241216	-19.77	1442	20241023	92.79	3070	-9.45	20250110	2610	6.51	20250102	3465	-19.77	20241216	1442	92.79	20241023	0.08	N	032280	1000	162 억	20178	N	N	N	N
76	20250113	140358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2775	-5	5	-0.18	954064165	343044	18.38	2755	2840	2720	3610	1950	2780	2781.17	0.12	35850	3193	2986	2863	2656	2533	2925	2595	162	830	1000	1770	5	1	16213590	450	15.95	0.71	12	2.12	174.00	3919.00	3465	20241216	-19.91	1442	20241023	92.44	3070	-9.61	20250110	2610	6.32	20250102	3465	-19.91	20241216	1442	92.44	20241023	0.08	N	032280	1000	162 억	20178	N	N	N	N
77	20250113	130355	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2790	10	2	0.36	772151590	278114	14.90	2755	2825	2720	3610	1950	2780	2776.39	0.12	24008	3193	2986	2863	2656	2533	2925	2595	162	830	1000	1770	5	1	16213590	452	16.03	0.71	12	1.72	174.00	3919.00	3465	20241216	-19.48	1442	20241023	93.48	3070	-9.12	20250110	2610	6.90	20250102	3465	-19.48	20241216	1442	93.48	20241023	0.08	N	032280	1000	162 억	20178	N	N	N	N
78	20250113	120356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2810	30	2	1.08	721167885	259930	13.93	2755	2825	2720	3610	1950	2780	2774.47	0.12	37161	3193	2986	2863	2656	2533	2925	2595	162	830	1000	1770	5	1	16213590	456	16.15	0.72	12	1.60	174.00	3919.00	3465	20241216	-18.90	1442	20241023	94.87	3070	-8.47	20250110	2610	7.66	20250102	3465	-18.90	20241216	1442	94.87	20241023	0.08	N	032280	1000	162 억	20178	N	N	N	N
79	20250113	110357	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2770	-10	5	-0.36	564898720	204072	10.93	2755	2820	2720	3610	1950	2780	2768.13	0.12	24815	3193	2986	2863	2656	2533	2925	2595	162	830	1000	1770	5	1	16213590	449	15.92	0.71	12	1.26	174.00	3919.00	3465	20241216	-20.06	1442	20241023	92.09	3070	-9.77	20250110	2610	6.13	20250102	3465	-20.06	20241216	1442	92.09	20241023	0.08	N	032280	1000	162 억	20178	N	N	N	N
80	20250113	100356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2765	-15	5	-0.54	459116460	166126	8.90	2755	2820	2720	3610	1950	2780	2763.66	0.12	32211	3193	2986	2863	2656	2533	2925	2595	162	830	1000	1770	5	1	16213590	448	15.89	0.71	12	1.02	174.00	3919.00	3465	20241216	-20.20	1442	20241023	91.75	3070	-9.93	20250110	2610	5.94	20250102	3465	-20.20	20241216	1442	91.75	20241023	0.08	N	032280	1000	162 억	20178	N	N	N	N
81	20250113	090400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2770	-10	5	-0.36	118654850	42685	2.29	2755	2820	2755	3610	1950	2780	2779.78	0.12	5677	3193	2986	2863	2656	2533	2925	2595	162	830	1000	1770	5	1	16213590	449	15.92	0.71	12	0.26	174.00	3919.00	3465	20241216	-20.06	1442	20241023	92.09	3070	-9.77	20250110	2610	6.13	20250102	3465	-20.06	20241216	1442	92.09	20241023	0.08	N	032280	1000	162 억	20178	N	N	N	N
82	20250110	160355	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2780	10	2	0.36	5434045380	1861751	533.87	3005	3070	2740	3600	1940	2770	2918.81	0.81	-114071	2933	2851	2753	2671	2573	2802	2622	162	830	1000	1770	5	1	16213590	451	15.98	0.71	12	11.48	174.00	3919.00	3465	20241216	-19.77	1442	20241023	92.79	3070	-9.45	20250110	2610	6.51	20250102	3465	-19.77	20241216	1442	92.79	20241023	0.08	N	032280	1000	162 억	132052	N	N	N	N
83	20250110	150355	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2820	50	2	1.81	5235332770	1790063	513.31	3005	3070	2780	3600	1940	2770	2924.66	0.81	-120777	2933	2851	2753	2671	2573	2802	2622	162	830	1000	1770	5	1	16213590	457	16.21	0.72	12	11.04	174.00	3919.00	3465	20241216	-18.61	1442	20241023	95.56	3070	-8.14	20250110	2610	8.05	20250102	3465	-18.61	20241216	1442	95.56	20241023	0.08	N	032280	1000	162 억	132052	N	N	N	N
84	20250110	140355	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2815	45	2	1.62	5108159350	1744803	500.33	3005	3070	2780	3600	1940	2770	2927.64	0.81	-121605	2933	2851	2753	2671	2573	2802	2622	162	830	1000	1770	5	1	16213590	456	16.18	0.72	12	10.76	174.00	3919.00	3465	20241216	-18.76	1442	20241023	95.21	3070	-8.31	20250110	2610	7.85	20250102	3465	-18.76	20241216	1442	95.21	20241023	0.08	N	032280	1000	162 억	132052	N	N	N	N
85	20250110	130354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2835	65	2	2.35	4971450555	1696336	486.43	3005	3070	2780	3600	1940	2770	2930.70	0.81	-113263	2933	2851	2753	2671	2573	2802	2622	162	830	1000	1770	5	1	16213590	460	16.29	0.72	12	10.46	174.00	3919.00	3465	20241216	-18.18	1442	20241023	96.60	3070	-7.65	20250110	2610	8.62	20250102	3465	-18.18	20241216	1442	96.60	20241023	0.08	N	032280	1000	162 억	132052	N	N	N	N
86	20250110	120355	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2840	70	2	2.53	4766370840	1624528	465.84	3005	3070	2780	3600	1940	2770	2934.00	0.81	-114878	2933	2851	2753	2671	2573	2802	2622	162	830	1000	1770	5	1	16213590	460	16.32	0.72	12	10.02	174.00	3919.00	3465	20241216	-18.04	1442	20241023	96.95	3070	-7.49	20250110	2610	8.81	20250102	3465	-18.04	20241216	1442	96.95	20241023	0.08	N	032280	1000	162 억	132052	N	N	N	N
87	20250110	110354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2800	30	2	1.08	4505582545	1532721	439.52	3005	3070	2800	3600	1940	2770	2939.60	0.81	-110623	2933	2851	2753	2671	2573	2802	2622	162	830	1000	1770	5	1	16213590	454	16.09	0.71	12	9.45	174.00	3919.00	3465	20241216	-19.19	1442	20241023	94.17	3070	-8.79	20250110	2610	7.28	20250102	3465	-19.19	20241216	1442	94.17	20241023	0.08	N	032280	1000	162 억	132052	N	N	N	N
88	20250110	100353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2840	70	2	2.53	4141908315	1404535	402.76	3005	3070	2805	3600	1940	2770	2948.95	0.81	-102642	2933	2851	2753	2671	2573	2802	2622	162	830	1000	1770	5	1	16213590	460	16.32	0.72	12	8.66	174.00	3919.00	3465	20241216	-18.04	1442	20241023	96.95	3070	-7.49	20250110	2610	8.81	20250102	3465	-18.04	20241216	1442	96.95	20241023	0.08	N	032280	1000	162 억	132052	N	N	N	N
89	20250110	090356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	3035	265	2	9.57	1322884105	443239	127.10	3005	3070	2905	3600	1940	2770	2984.59	0.81	-89719	2933	2851	2753	2671	2573	2802	2622	162	830	1000	1770	5	1	16213590	492	17.44	0.77	12	2.73	174.00	3919.00	3465	20241216	-12.41	1442	20241023	110.47	3070	-1.14	20250110	2610	16.28	20250102	3465	-12.41	20241216	1442	110.47	20241023	0.08	N	032280	1000	162 억	132052	N	N	N	N
90	20250109	160353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2770	-45	5	-1.60	620873070	225142	87.38	2780	2835	2655	3655	1975	2815	2757.70	0.69	19829	2938	2876	2813	2751	2688	2845	2720	162	840	1000	1800	5	1	16213590	449	15.92	0.71	12	1.39	174.00	3919.00	3465	20241216	-20.06	1442	20241023	92.09	3000	-7.67	20250103	2610	6.13	20250102	3465	-20.06	20241216	1442	92.09	20241023	0.08	N	032280	1000	162 억	111909	N	N	N	N
91	20250109	150353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2770	-45	5	-1.60	580123920	210437	81.67	2780	2835	2655	3655	1975	2815	2756.76	0.69	18580	2938	2876	2813	2751	2688	2845	2720	162	840	1000	1800	5	1	16213590	449	15.92	0.71	12	1.30	174.00	3919.00	3465	20241216	-20.06	1442	20241023	92.09	3000	-7.67	20250103	2610	6.13	20250102	3465	-20.06	20241216	1442	92.09	20241023	0.08	N	032280	1000	162 억	111909	N	N	N	N
92	20250109	140355	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2800	-15	5	-0.53	541515455	196549	76.28	2780	2835	2655	3655	1975	2815	2755.12	0.69	16766	2938	2876	2813	2751	2688	2845	2720	162	840	1000	1800	5	1	16213590	454	16.09	0.71	12	1.21	174.00	3919.00	3465	20241216	-19.19	1442	20241023	94.17	3000	-6.67	20250103	2610	7.28	20250102	3465	-19.19	20241216	1442	94.17	20241023	0.08	N	032280	1000	162 억	111909	N	N	N	N
93	20250109	130354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2750	-65	5	-2.31	469643780	170587	66.21	2780	2835	2655	3655	1975	2815	2753.10	0.69	5898	2938	2876	2813	2751	2688	2845	2720	162	840	1000	1800	5	1	16213590	446	15.80	0.70	12	1.05	174.00	3919.00	3465	20241216	-20.63	1442	20241023	90.71	3000	-8.33	20250103	2610	5.36	20250102	3465	-20.63	20241216	1442	90.71	20241023	0.08	N	032280	1000	162 억	111909	N	N	N	N
94	20250109	120354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2780	-35	5	-1.24	361393500	131326	50.97	2780	2835	2655	3655	1975	2815	2751.88	0.69	-3107	2938	2876	2813	2751	2688	2845	2720	162	840	1000	1800	5	1	16213590	451	15.98	0.71	12	0.81	174.00	3919.00	3465	20241216	-19.77	1442	20241023	92.79	3000	-7.33	20250103	2610	6.51	20250102	3465	-19.77	20241216	1442	92.79	20241023	0.08	N	032280	1000	162 억	111909	N	N	N	N
95	20250109	110354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2790	-25	5	-0.89	251220555	91964	35.69	2780	2790	2655	3655	1975	2815	2731.73	0.69	1470	2938	2876	2813	2751	2688	2845	2720	162	840	1000	1800	5	1	16213590	452	16.03	0.71	12	0.57	174.00	3919.00	3465	20241216	-19.48	1442	20241023	93.48	3000	-7.00	20250103	2610	6.90	20250102	3465	-19.48	20241216	1442	93.48	20241023	0.08	N	032280	1000	162 억	111909	N	N	N	N
96	20250109	100352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2745	-70	5	-2.49	176739815	64960	25.21	2780	2780	2655	3655	1975	2815	2720.75	0.69	-3398	2938	2876	2813	2751	2688	2845	2720	162	840	1000	1800	5	1	16213590	445	15.78	0.70	12	0.40	174.00	3919.00	3465	20241216	-20.78	1442	20241023	90.36	3000	-8.50	20250103	2610	5.17	20250102	3465	-20.78	20241216	1442	90.36	20241023	0.08	N	032280	1000	162 억	111909	N	N	N	N
97	20250109	090356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2745	-70	5	-2.49	19339265	6996	2.72	2780	2780	2740	3655	1975	2815	2764.33	0.69	-655	2938	2876	2813	2751	2688	2845	2720	162	840	1000	1800	5	1	16213590	445	15.78	0.70	12	0.04	174.00	3919.00	3465	20241216	-20.78	1442	20241023	90.36	3000	-8.50	20250103	2610	5.17	20250102	3465	-20.78	20241216	1442	90.36	20241023	0.08	N	032280	1000	162 억	111909	N	N	N	N
98	20250108	160350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2815	5	2	0.18	717128880	255356	71.74	2875	2875	2750	3650	1970	2810	2808.35	0.77	-13151	2976	2892	2841	2757	2706	2867	2732	162	840	1000	1790	5	1	16213590	456	16.18	0.72	12	1.57	174.00	3919.00	3465	20241216	-18.76	1442	20241023	95.21	3000	-6.17	20250103	2610	7.85	20250102	3465	-18.76	20241216	1442	95.21	20241023	0.08	N	032280	1000	162 억	124125	N	N	N	N
99	20250108	150352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2810	0	3	0.00	685288145	243969	68.54	2875	2875	2750	3650	1970	2810	2808.91	0.77	-11198	2976	2892	2841	2757	2706	2867	2732	162	840	1000	1790	5	1	16213590	456	16.15	0.72	12	1.50	174.00	3919.00	3465	20241216	-18.90	1442	20241023	94.87	3000	-6.33	20250103	2610	7.66	20250102	3465	-18.90	20241216	1442	94.87	20241023	0.08	N	032280	1000	162 억	124125	N	N	N	N
100	20250108	140354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2825	15	2	0.53	639855200	227801	64.00	2875	2875	2750	3650	1970	2810	2808.83	0.77	-9663	2976	2892	2841	2757	2706	2867	2732	162	840	1000	1790	5	1	16213590	458	16.24	0.72	12	1.41	174.00	3919.00	3465	20241216	-18.47	1442	20241023	95.91	3000	-5.83	20250103	2610	8.24	20250102	3465	-18.47	20241216	1442	95.91	20241023	0.08	N	032280	1000	162 억	124125	N	N	N	N
101	20250108	130354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2800	-10	5	-0.36	621445585	221252	62.16	2875	2875	2750	3650	1970	2810	2808.77	0.77	-9762	2976	2892	2841	2757	2706	2867	2732	162	840	1000	1790	5	1	16213590	454	16.09	0.71	12	1.36	174.00	3919.00	3465	20241216	-19.19	1442	20241023	94.17	3000	-6.67	20250103	2610	7.28	20250102	3465	-19.19	20241216	1442	94.17	20241023	0.08	N	032280	1000	162 억	124125	N	N	N	N
102	20250108	120351	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2810	0	3	0.00	519461030	184681	51.88	2875	2875	2750	3650	1970	2810	2812.75	0.77	-2454	2976	2892	2841	2757	2706	2867	2732	162	840	1000	1790	5	1	16213590	456	16.15	0.72	12	1.14	174.00	3919.00	3465	20241216	-18.90	1442	20241023	94.87	3000	-6.33	20250103	2610	7.66	20250102	3465	-18.90	20241216	1442	94.87	20241023	0.08	N	032280	1000	162 억	124125	N	N	N	N
103	20250108	110351	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2835	25	2	0.89	451028045	160462	45.08	2875	2875	2750	3650	1970	2810	2810.81	0.77	1070	2976	2892	2841	2757	2706	2867	2732	162	840	1000	1790	5	1	16213590	460	16.29	0.72	12	0.99	174.00	3919.00	3465	20241216	-18.18	1442	20241023	96.60	3000	-5.50	20250103	2610	8.62	20250102	3465	-18.18	20241216	1442	96.60	20241023	0.08	N	032280	1000	162 억	124125	N	N	N	N
104	20250108	100352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2790	-20	5	-0.71	315149530	112501	31.60	2875	2875	2750	3650	1970	2810	2801.30	0.77	-12842	2976	2892	2841	2757	2706	2867	2732	162	840	1000	1790	5	1	16213590	452	16.03	0.71	12	0.69	174.00	3919.00	3465	20241216	-19.48	1442	20241023	93.48	3000	-7.00	20250103	2610	6.90	20250102	3465	-19.48	20241216	1442	93.48	20241023	0.08	N	032280	1000	162 억	124125	N	N	N	N
105	20250108	090354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2800	-10	5	-0.36	47599460	16892	4.75	2875	2875	2750	3650	1970	2810	2817.87	0.77	-954	2976	2892	2841	2757	2706	2867	2732	162	840	1000	1790	5	1	16213590	454	16.09	0.71	12	0.10	174.00	3919.00	3465	20241216	-19.19	1442	20241023	94.17	3000	-6.67	20250103	2610	7.28	20250102	3465	-19.19	20241216	1442	94.17	20241023	0.08	N	032280	1000	162 억	124125	N	N	N	N
106	20250107	160349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2810	60	2	2.18	1012848425	355337	79.88	2830	2925	2790	3575	1925	2750	2850.78	0.66	17435	2956	2852	2761	2657	2566	2807	2612	162	825	1000	1760	5	1	16213590	456	16.15	0.72	12	2.19	174.00	3919.00	3465	20241216	-18.90	1442	20241023	94.87	3000	-6.33	20250103	2610	7.66	20250102	3465	-18.90	20241216	1442	94.87	20241023	0.09	N	032280	1000	162 억	106804	N	N	N	N
107	20250107	150350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2810	60	2	2.18	973454640	341345	76.73	2830	2925	2790	3575	1925	2750	2852.22	0.66	15104	2956	2852	2761	2657	2566	2807	2612	162	825	1000	1760	5	1	16213590	456	16.15	0.72	12	2.11	174.00	3919.00	3465	20241216	-18.90	1442	20241023	94.87	3000	-6.33	20250103	2610	7.66	20250102	3465	-18.90	20241216	1442	94.87	20241023	0.09	N	032280	1000	162 억	106804	N	N	N	N
108	20250107	140350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2815	65	2	2.36	853043395	298535	67.11	2830	2925	2800	3575	1925	2750	2857.92	0.66	17676	2956	2852	2761	2657	2566	2807	2612	162	825	1000	1760	5	1	16213590	456	16.18	0.72	12	1.84	174.00	3919.00	3465	20241216	-18.76	1442	20241023	95.21	3000	-6.17	20250103	2610	7.85	20250102	3465	-18.76	20241216	1442	95.21	20241023	0.09	N	032280	1000	162 억	106804	N	N	N	N
109	20250107	130350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2840	90	2	3.27	768716075	268723	60.41	2830	2925	2800	3575	1925	2750	2861.18	0.66	19467	2956	2852	2761	2657	2566	2807	2612	162	825	1000	1760	5	1	16213590	460	16.32	0.72	12	1.66	174.00	3919.00	3465	20241216	-18.04	1442	20241023	96.95	3000	-5.33	20250103	2610	8.81	20250102	3465	-18.04	20241216	1442	96.95	20241023	0.09	N	032280	1000	162 억	106804	N	N	N	N
110	20250107	120350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2830	80	2	2.91	720511810	251738	56.59	2830	2925	2800	3575	1925	2750	2862.75	0.66	21471	2956	2852	2761	2657	2566	2807	2612	162	825	1000	1760	5	1	16213590	459	16.26	0.72	12	1.55	174.00	3919.00	3465	20241216	-18.33	1442	20241023	96.26	3000	-5.67	20250103	2610	8.43	20250102	3465	-18.33	20241216	1442	96.26	20241023	0.09	N	032280	1000	162 억	106804	N	N	N	N
111	20250107	110347	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2850	100	2	3.64	656898405	229381	51.56	2830	2925	2800	3575	1925	2750	2864.46	0.66	23981	2956	2852	2761	2657	2566	2807	2612	162	825	1000	1760	5	1	16213590	462	16.38	0.73	12	1.41	174.00	3919.00	3465	20241216	-17.75	1442	20241023	97.64	3000	-5.00	20250103	2610	9.20	20250102	3465	-17.75	20241216	1442	97.64	20241023	0.09	N	032280	1000	162 억	106804	N	N	N	N
112	20250107	100352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2885	135	2	4.91	572184745	199896	44.94	2830	2925	2800	3575	1925	2750	2863.18	0.66	30650	2956	2852	2761	2657	2566	2807	2612	162	825	1000	1760	5	1	16213590	468	16.58	0.74	12	1.23	174.00	3919.00	3465	20241216	-16.74	1442	20241023	100.07	3000	-3.83	20250103	2610	10.54	20250102	3465	-16.74	20241216	1442	100.07	20241023	0.09	N	032280	1000	162 억	106804	N	N	N	N
113	20250107	090349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2840	90	2	3.27	109003545	38491	8.65	2830	2850	2800	3575	1925	2750	2834.90	0.66	-9647	2956	2852	2761	2657	2566	2807	2612	162	825	1000	1760	5	1	16213590	460	16.32	0.72	12	0.24	174.00	3919.00	3465	20241216	-18.04	1442	20241023	96.95	3000	-5.33	20250103	2610	8.81	20250102	3465	-18.04	20241216	1442	96.95	20241023	0.09	N	032280	1000	162 억	106804	N	N	N	N
114	20250106	160345	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2750	-110	5	-3.85	1234337410	444589	45.90	2855	2865	2670	3715	2005	2860	2776.30	0.93	-45685	3160	3010	2850	2700	2540	3085	2775	162	855	1000	1830	5	1	16213590	446	15.80	0.70	12	2.74	174.00	3919.00	3465	20241216	-20.63	1442	20241023	90.71	3000	-8.33	20250103	2610	5.36	20250102	3465	-20.63	20241216	1442	90.71	20241023	0.09	N	032280	1000	162 억	150655	N	N	N	N
115	20250106	150346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2715	-145	5	-5.07	1212182705	436494	45.06	2855	2865	2670	3715	2005	2860	2777.03	0.93	-42124	3160	3010	2850	2700	2540	3085	2775	162	855	1000	1830	5	1	16213590	440	15.60	0.69	12	2.69	174.00	3919.00	3465	20241216	-21.65	1442	20241023	88.28	3000	-9.50	20250103	2610	4.02	20250102	3465	-21.65	20241216	1442	88.28	20241023	0.09	N	032280	1000	162 억	150655	N	N	N	N
116	20250106	140346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2725	-135	5	-4.72	1048680790	376051	38.82	2855	2865	2685	3715	2005	2860	2788.61	0.93	-29992	3160	3010	2850	2700	2540	3085	2775	162	855	1000	1830	5	1	16213590	442	15.66	0.70	12	2.32	174.00	3919.00	3465	20241216	-21.36	1442	20241023	88.97	3000	-9.17	20250103	2610	4.41	20250102	3465	-21.36	20241216	1442	88.97	20241023	0.09	N	032280	1000	162 억	150655	N	N	N	N
117	20250106	130344	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2715	-145	5	-5.07	893507175	318684	32.90	2855	2865	2710	3715	2005	2860	2803.69	0.93	-21374	3160	3010	2850	2700	2540	3085	2775	162	855	1000	1830	5	1	16213590	440	15.60	0.69	12	1.97	174.00	3919.00	3465	20241216	-21.65	1442	20241023	88.28	3000	-9.50	20250103	2610	4.02	20250102	3465	-21.65	20241216	1442	88.28	20241023	0.09	N	032280	1000	162 억	150655	N	N	N	N
118	20250106	120343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2785	-75	5	-2.62	762011140	270730	27.95	2855	2865	2760	3715	2005	2860	2814.60	0.93	-21862	3160	3010	2850	2700	2540	3085	2775	162	855	1000	1830	5	1	16213590	452	16.01	0.71	12	1.67	174.00	3919.00	3465	20241216	-19.62	1442	20241023	93.13	3000	-7.17	20250103	2610	6.70	20250102	3465	-19.62	20241216	1442	93.13	20241023	0.09	N	032280	1000	162 억	150655	N	N	N	N
119	20250106	110344	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2790	-70	5	-2.45	580030440	205350	21.20	2855	2865	2760	3715	2005	2860	2824.54	0.93	-9401	3160	3010	2850	2700	2540	3085	2775	162	855	1000	1830	5	1	16213590	452	16.03	0.71	12	1.27	174.00	3919.00	3465	20241216	-19.48	1442	20241023	93.48	3000	-7.00	20250103	2610	6.90	20250102	3465	-19.48	20241216	1442	93.48	20241023	0.09	N	032280	1000	162 억	150655	N	N	N	N
120	20250106	100343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2805	-55	5	-1.92	420464240	148315	15.31	2855	2865	2760	3715	2005	2860	2834.89	0.93	-10500	3160	3010	2850	2700	2540	3085	2775	162	855	1000	1830	5	1	16213590	455	16.12	0.72	12	0.91	174.00	3919.00	3465	20241216	-19.05	1442	20241023	94.52	3000	-6.50	20250103	2610	7.47	20250102	3465	-19.05	20241216	1442	94.52	20241023	0.09	N	032280	1000	162 억	150655	N	N	N	N
121	20250106	090341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2840	-20	5	-0.70	252260995	88742	9.16	2855	2865	2760	3715	2005	2860	2842.57	0.93	-23504	3160	3010	2850	2700	2540	3085	2775	162	855	1000	1830	5	1	16213590	460	16.32	0.72	12	0.55	174.00	3919.00	3465	20241216	-18.04	1442	20241023	96.95	3000	-5.33	20250103	2610	8.81	20250102	3465	-18.04	20241216	1442	96.95	20241023	0.09	N	032280	1000	162 억	150655	N	N	N	N
122	20250103	160342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2860	125	2	4.57	2780924685	965738	234.66	2690	3000	2690	3555	1915	2735	2879.73	0.87	12266	2951	2842	2726	2617	2501	2897	2672	162	820	1000	1750	5	1	16213590	464	16.44	0.73	12	5.96	174.00	3919.00	3465	20241216	-17.46	1442	20241023	98.34	3000	-4.67	20250103	2610	9.58	20250102	3465	-17.46	20241216	1442	98.34	20241023	0.09	N	032280	1000	162 억	140593	N	N	N	N
123	20250103	150342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2835	100	2	3.66	2691054315	934064	226.96	2690	3000	2690	3555	1915	2735	2881.16	0.87	16234	2951	2842	2726	2617	2501	2897	2672	162	820	1000	1750	5	1	16213590	460	16.29	0.72	12	5.76	174.00	3919.00	3465	20241216	-18.18	1442	20241023	96.60	3000	-5.50	20250103	2610	8.62	20250102	3465	-18.18	20241216	1442	96.60	20241023	0.09	N	032280	1000	162 억	140593	N	N	N	N
124	20250103	140343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2810	75	2	2.74	2577640710	893695	217.15	2690	3000	2690	3555	1915	2735	2884.40	0.87	18687	2951	2842	2726	2617	2501	2897	2672	162	820	1000	1750	5	1	16213590	456	16.15	0.72	12	5.51	174.00	3919.00	3465	20241216	-18.90	1442	20241023	94.87	3000	-6.33	20250103	2610	7.66	20250102	3465	-18.90	20241216	1442	94.87	20241023	0.09	N	032280	1000	162 억	140593	N	N	N	N
125	20250103	130342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2865	130	2	4.75	2326646835	804280	195.43	2690	3000	2690	3555	1915	2735	2893.01	0.87	17478	2951	2842	2726	2617	2501	2897	2672	162	820	1000	1750	5	1	16213590	465	16.47	0.73	12	4.96	174.00	3919.00	3465	20241216	-17.32	1442	20241023	98.68	3000	-4.50	20250103	2610	9.77	20250102	3465	-17.32	20241216	1442	98.68	20241023	0.09	N	032280	1000	162 억	140593	N	N	N	N
126	20250103	120342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2895	160	2	5.85	2248116365	776951	188.79	2690	3000	2690	3555	1915	2735	2893.70	0.87	20792	2951	2842	2726	2617	2501	2897	2672	162	820	1000	1750	5	1	16213590	469	16.64	0.74	12	4.79	174.00	3919.00	3465	20241216	-16.45	1442	20241023	100.76	3000	-3.50	20250103	2610	10.92	20250102	3465	-16.45	20241216	1442	100.76	20241023	0.09	N	032280	1000	162 억	140593	N	N	N	N
127	20250103	110342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2870	135	2	4.94	2098801020	724927	176.14	2690	3000	2690	3555	1915	2735	2895.39	0.87	21732	2951	2842	2726	2617	2501	2897	2672	162	820	1000	1750	5	1	16213590	465	16.49	0.73	12	4.47	174.00	3919.00	3465	20241216	-17.17	1442	20241023	99.03	3000	-4.33	20250103	2610	9.96	20250102	3465	-17.17	20241216	1442	99.03	20241023	0.09	N	032280	1000	162 억	140593	N	N	N	N
128	20250103	100341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2930	195	2	7.13	1569613920	540898	131.43	2690	3000	2690	3555	1915	2735	2902.15	0.87	5741	2951	2842	2726	2617	2501	2897	2672	162	820	1000	1750	5	1	16213590	475	16.84	0.75	12	3.34	174.00	3919.00	3465	20241216	-15.44	1442	20241023	103.19	3000	-2.33	20250103	2610	12.26	20250102	3465	-15.44	20241216	1442	103.19	20241023	0.09	N	032280	1000	162 억	140593	N	N	N	N
129	20250103	090343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2770	35	2	1.28	36965285	13473	3.27	2690	2800	2690	3555	1915	2735	2744.28	0.87	3328	2951	2842	2726	2617	2501	2897	2672	162	820	1000	1750	5	1	16213590	449	15.92	0.71	12	0.08	174.00	3919.00	3465	20241216	-20.06	1442	20241023	92.09	2835	-2.29	20250102	2610	6.13	20250102	3465	-20.06	20241216	1442	92.09	20241023	0.09	N	032280	1000	162 억	140593	N	N	N	N
130	20250102	160340	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2735	145	2	5.60	1112323595	403403	149.20	2660	2835	2610	3365	1815	2590	2757.82	0.75	21339	2666	2627	2551	2512	2436	2647	2532	162	775	1000	1650	5	1	16213590	443	15.72	0.70	12	2.49	174.00	3919.00	3465	20241216	-21.07	1442	20241023	89.67	2835	-3.53	20250102	2610	4.79	20250102	3465	-21.07	20241216	1442	89.67	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	N
131	20250102	150341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2790	200	2	7.72	957427975	347377	128.48	2660	2835	2610	3365	1815	2590	2756.70	0.75	14416	2666	2627	2551	2512	2436	2647	2532	162	775	1000	1650	5	1	16213590	452	16.03	0.71	12	2.14	174.00	3919.00	3465	20241216	-19.48	1442	20241023	93.48	2835	-1.59	20250102	2610	6.90	20250102	3465	-19.48	20241216	1442	93.48	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	N
132	20250102	140339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2795	205	2	7.92	841061545	305815	113.11	2660	2835	2610	3365	1815	2590	2750.81	0.75	14486	2666	2627	2551	2512	2436	2647	2532	162	775	1000	1650	5	1	16213590	453	16.06	0.71	12	1.89	174.00	3919.00	3465	20241216	-19.34	1442	20241023	93.83	2835	-1.41	20250102	2610	7.09	20250102	3465	-19.34	20241216	1442	93.83	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	N
133	20250102	130340	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2825	235	2	9.07	769724395	280432	103.72	2660	2835	2610	3365	1815	2590	2745.39	0.75	14630	2666	2627	2551	2512	2436	2647	2532	162	775	1000	1650	5	1	16213590	458	16.24	0.72	12	1.73	174.00	3919.00	3465	20241216	-18.47	1442	20241023	95.91	2835	-0.35	20250102	2610	8.24	20250102	3465	-18.47	20241216	1442	95.91	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	N
134	20250102	120340	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2810	220	2	8.49	586595320	215311	79.64	2660	2820	2610	3365	1815	2590	2725.10	0.75	16435	2666	2627	2551	2512	2436	2647	2532	162	775	1000	1650	5	1	16213590	456	16.15	0.72	12	1.33	174.00	3919.00	3465	20241216	-18.90	1442	20241023	94.87	2820	-0.35	20250102	2610	7.66	20250102	3465	-18.90	20241216	1442	94.87	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	N
135	20250102	110331	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2765	175	2	6.76	378187080	140470	51.95	2660	2780	2610	3365	1815	2590	2693.11	0.75	13725	2666	2627	2551	2512	2436	2647	2532	162	775	1000	1650	5	1	16213590	448	15.89	0.71	12	0.87	174.00	3919.00	3465	20241216	-20.20	1442	20241023	91.75	2780	-0.54	20250102	2610	5.94	20250102	3465	-20.20	20241216	1442	91.75	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	N
136	20250102	100338	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2665	75	2	2.90	126751115	47624	17.61	2660	2705	2610	3365	1815	2590	2663.20	0.75	7355	2666	2627	2551	2512	2436	2647	2532	162	775	1000	1650	5	1	16213590	432	15.32	0.68	12	0.29	174.00	3919.00	3465	20241216	-23.09	1442	20241023	84.81	2705	-1.48	20250102	2610	2.11	20250102	3465	-23.09	20241216	1442	84.81	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	N
137	20250102	090336	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	2590	0	3	0.00	0	0	0.00	0	0	0	3365	1815	2590	0.00	0.75	0	2666	2627	2551	2512	2436	2647	2532	162	775	1000	1650	5	1	16213590	420	14.89	0.66	12	0.00	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	0	0.00	0	0	0.00	0	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History