KissMeData/024800/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

40 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	20250219	160349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1903	-1	5	-0.05	43475023	22788	41.68	1902	1925	1900	2475	1333	1904	1907.80	0.16	-638	1919	1911	1898	1890	1877	1915	1894	185	571	500	1370	1	1	37051812	705	1.26	0.16	12	0.06	1509.00	11755.00	2435	20240206	-21.85	1847	20241115	3.03	1933	-1.55	20250124	1851	2.81	20250106	2380	-20.04	20240219	1847	3.03	20241115	0.55	N	024800	500	185 억	59383	N	N	N	N
3	20250219	150350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1914	10	2	0.53	34827500	18247	33.37	1902	1925	1900	2475	1333	1904	1908.67	0.16	-631	1919	1911	1898	1890	1877	1915	1894	185	571	500	1370	1	1	37051812	709	1.27	0.16	12	0.05	1509.00	11755.00	2435	20240206	-21.40	1847	20241115	3.63	1933	-0.98	20250124	1851	3.40	20250106	2380	-19.58	20240219	1847	3.63	20241115	0.55	N	024800	500	185 억	59383	N	N	N	N
4	20250219	140348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1925	21	2	1.10	28995848	15196	27.79	1902	1925	1900	2475	1333	1904	1908.12	0.16	-641	1919	1911	1898	1890	1877	1915	1894	185	571	500	1370	1	1	37051812	713	1.28	0.16	12	0.04	1509.00	11755.00	2435	20240206	-20.94	1847	20241115	4.22	1933	-0.41	20250124	1851	4.00	20250106	2380	-19.12	20240219	1847	4.22	20241115	0.55	N	024800	500	185 억	59383	N	N	N	N
5	20250219	130349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1911	7	2	0.37	28253064	14810	27.09	1902	1925	1900	2475	1333	1904	1907.70	0.16	-623	1919	1911	1898	1890	1877	1915	1894	185	571	500	1370	1	1	37051812	708	1.27	0.16	12	0.04	1509.00	11755.00	2435	20240206	-21.52	1847	20241115	3.47	1933	-1.14	20250124	1851	3.24	20250106	2380	-19.71	20240219	1847	3.47	20241115	0.55	N	024800	500	185 억	59383	N	N	N	N
6	20250219	120349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1904	0	3	0.00	18878426	9915	18.13	1902	1910	1900	2475	1333	1904	1904.03	0.16	-404	1919	1911	1898	1890	1877	1915	1894	185	571	500	1370	1	1	37051812	705	1.26	0.16	12	0.03	1509.00	11755.00	2435	20240206	-21.81	1847	20241115	3.09	1933	-1.50	20250124	1851	2.86	20250106	2380	-20.00	20240219	1847	3.09	20241115	0.55	N	024800	500	185 억	59383	N	N	N	N
7	20250219	110349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1906	2	2	0.11	16450700	8641	15.80	1902	1910	1900	2475	1333	1904	1903.80	0.16	-404	1919	1911	1898	1890	1877	1915	1894	185	571	500	1370	1	1	37051812	706	1.26	0.16	12	0.02	1509.00	11755.00	2435	20240206	-21.72	1847	20241115	3.19	1933	-1.40	20250124	1851	2.97	20250106	2380	-19.92	20240219	1847	3.19	20241115	0.55	N	024800	500	185 억	59383	N	N	N	N
8	20250219	100349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1906	2	2	0.11	14687511	7716	14.11	1902	1910	1900	2475	1333	1904	1903.51	0.16	-404	1919	1911	1898	1890	1877	1915	1894	185	571	500	1370	1	1	37051812	706	1.26	0.16	12	0.02	1509.00	11755.00	2435	20240206	-21.72	1847	20241115	3.19	1933	-1.40	20250124	1851	2.97	20250106	2380	-19.92	20240219	1847	3.19	20241115	0.55	N	024800	500	185 억	59383	N	N	N	N
9	20250219	090350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1905	1	2	0.05	1670959	878	1.61	1902	1905	1902	2475	1333	1904	1903.14	0.16	-327	1919	1911	1898	1890	1877	1915	1894	185	571	500	1370	1	1	37051812	706	1.26	0.16	12	0.00	1509.00	11755.00	2435	20240206	-21.77	1847	20241115	3.14	1933	-1.45	20250124	1851	2.92	20250106	2380	-19.96	20240219	1847	3.14	20241115	0.55	N	024800	500	185 억	59383	N	N	N	N
10	20250218	160348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1904	1	2	0.05	103446591	54674	426.11	1891	1906	1885	2470	1333	1903	1892.06	0.16	750	1924	1913	1894	1883	1864	1919	1889	185	567	500	1370	1	1	37051812	705	1.26	0.16	12	0.15	1509.00	11755.00	2475	20240205	-23.07	1847	20241115	3.09	1933	-1.50	20250124	1851	2.86	20250106	2380	-20.00	20240219	1847	3.09	20241115	0.55	N	024800	500	185 억	58633	N	N	N	N
11	20250218	150349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1905	2	2	0.11	102456495	54154	422.06	1891	1906	1885	2470	1333	1903	1891.95	0.16	1200	1924	1913	1894	1883	1864	1919	1889	185	567	500	1370	1	1	37051812	706	1.26	0.16	12	0.15	1509.00	11755.00	2475	20240205	-23.03	1847	20241115	3.14	1933	-1.45	20250124	1851	2.92	20250106	2380	-19.96	20240219	1847	3.14	20241115	0.55	N	024800	500	185 억	58633	N	N	N	N
12	20250218	140349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1905	2	2	0.11	100909633	53342	415.73	1891	1905	1885	2470	1333	1903	1891.75	0.16	1365	1924	1913	1894	1883	1864	1919	1889	185	567	500	1370	1	1	37051812	706	1.26	0.16	12	0.14	1509.00	11755.00	2475	20240205	-23.03	1847	20241115	3.14	1933	-1.45	20250124	1851	2.92	20250106	2380	-19.96	20240219	1847	3.14	20241115	0.55	N	024800	500	185 억	58633	N	N	N	N
13	20250218	130348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1905	2	2	0.11	96151464	50836	396.20	1891	1905	1885	2470	1333	1903	1891.40	0.16	1344	1924	1913	1894	1883	1864	1919	1889	185	567	500	1370	1	1	37051812	706	1.26	0.16	12	0.14	1509.00	11755.00	2475	20240205	-23.03	1847	20241115	3.14	1933	-1.45	20250124	1851	2.92	20250106	2380	-19.96	20240219	1847	3.14	20241115	0.55	N	024800	500	185 억	58633	N	N	N	N
14	20250218	120348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1886	-17	5	-0.89	78764744	41669	324.75	1891	1905	1885	2470	1333	1903	1890.25	0.16	1741	1924	1913	1894	1883	1864	1919	1889	185	567	500	1370	1	1	37051812	699	1.25	0.16	12	0.11	1509.00	11755.00	2475	20240205	-23.80	1847	20241115	2.11	1933	-2.43	20250124	1851	1.89	20250106	2380	-20.76	20240219	1847	2.11	20241115	0.55	N	024800	500	185 억	58633	N	N	N	N
15	20250218	110348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1900	-3	5	-0.16	46518332	24584	191.60	1891	1905	1890	2470	1333	1903	1892.22	0.16	1491	1924	1913	1894	1883	1864	1919	1889	185	567	500	1370	1	1	37051812	704	1.26	0.16	12	0.07	1509.00	11755.00	2475	20240205	-23.23	1847	20241115	2.87	1933	-1.71	20250124	1851	2.65	20250106	2380	-20.17	20240219	1847	2.87	20241115	0.55	N	024800	500	185 억	58633	N	N	N	N
16	20250218	100348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1901	-2	5	-0.11	44587786	23569	183.69	1891	1905	1890	2470	1333	1903	1891.80	0.16	1487	1924	1913	1894	1883	1864	1919	1889	185	567	500	1370	1	1	37051812	704	1.26	0.16	12	0.06	1509.00	11755.00	2475	20240205	-23.19	1847	20241115	2.92	1933	-1.66	20250124	1851	2.70	20250106	2380	-20.13	20240219	1847	2.92	20241115	0.55	N	024800	500	185 억	58633	N	N	N	N
17	20250218	090348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1905	2	2	0.11	28603152	15118	117.82	1891	1905	1891	2470	1333	1903	1891.99	0.16	-17	1924	1913	1894	1883	1864	1919	1889	185	567	500	1370	1	1	37051812	706	1.26	0.16	12	0.04	1509.00	11755.00	2475	20240205	-23.03	1847	20241115	3.14	1933	-1.45	20250124	1851	2.92	20250106	2380	-19.96	20240219	1847	3.14	20241115	0.55	N	024800	500	185 억	58633	N	N	N	N
18	20250217	160348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1903	12	2	0.63	24263006	12831	148.77	1891	1905	1875	2455	1324	1891	1890.96	0.16	24	1909	1900	1890	1881	1871	1895	1876	185	564	500	1360	1	1	37051812	705	1.26	0.16	12	0.03	1509.00	11755.00	2490	20240202	-23.57	1847	20241115	3.03	1933	-1.55	20250124	1851	2.81	20250106	2380	-20.04	20240219	1847	3.03	20241115	0.55	N	024800	500	185 억	58609	N	N	N	N
19	20250217	150348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1903	12	2	0.63	24232558	12815	148.58	1891	1905	1875	2455	1324	1891	1890.95	0.16	15	1909	1900	1890	1881	1871	1895	1876	185	564	500	1360	1	1	37051812	705	1.26	0.16	12	0.03	1509.00	11755.00	2490	20240202	-23.57	1847	20241115	3.03	1933	-1.55	20250124	1851	2.81	20250106	2380	-20.04	20240219	1847	3.03	20241115	0.55	N	024800	500	185 억	58609	N	N	N	N
20	20250217	140347	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1894	3	2	0.16	17924204	9486	109.98	1891	1895	1875	2455	1324	1891	1889.54	0.16	8	1909	1900	1890	1881	1871	1895	1876	185	564	500	1360	1	1	37051812	702	1.26	0.16	12	0.03	1509.00	11755.00	2490	20240202	-23.94	1847	20241115	2.54	1933	-2.02	20250124	1851	2.32	20250106	2380	-20.42	20240219	1847	2.54	20241115	0.55	N	024800	500	185 억	58609	N	N	N	N
21	20250217	130349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1891	0	3	0.00	17077140	9039	104.80	1891	1892	1875	2455	1324	1891	1889.27	0.16	10	1909	1900	1890	1881	1871	1895	1876	185	564	500	1360	1	1	37051812	701	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.06	1847	20241115	2.38	1933	-2.17	20250124	1851	2.16	20250106	2380	-20.55	20240219	1847	2.38	20241115	0.55	N	024800	500	185 억	58609	N	N	N	N
22	20250217	120349	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1885	-6	5	-0.32	15721764	8322	96.49	1891	1892	1875	2455	1324	1891	1889.18	0.16	10	1909	1900	1890	1881	1871	1895	1876	185	564	500	1360	1	1	37051812	698	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.30	1847	20241115	2.06	1933	-2.48	20250124	1851	1.84	20250106	2380	-20.80	20240219	1847	2.06	20241115	0.55	N	024800	500	185 억	58609	N	N	N	N
23	20250217	110348	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1883	-8	5	-0.42	9433574	4995	57.91	1891	1892	1875	2455	1324	1891	1888.60	0.16	87	1909	1900	1890	1881	1871	1895	1876	185	564	500	1360	1	1	37051812	698	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.38	1847	20241115	1.95	1933	-2.59	20250124	1851	1.73	20250106	2380	-20.88	20240219	1847	1.95	20241115	0.55	N	024800	500	185 억	58609	N	N	N	N
24	20250217	100346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1890	-1	5	-0.05	4892864	2589	30.02	1891	1892	1875	2455	1324	1891	1889.87	0.16	-13	1909	1900	1890	1881	1871	1895	1876	185	564	500	1360	1	1	37051812	700	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.10	1847	20241115	2.33	1933	-2.22	20250124	1851	2.11	20250106	2380	-20.59	20240219	1847	2.33	20241115	0.55	N	024800	500	185 억	58609	N	N	N	N
25	20250217	090347	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1891	0	3	0.00	138043	73	0.85	1891	1891	1891	2455	1324	1891	1891.00	0.16	0	1909	1900	1890	1881	1871	1895	1876	185	564	500	1360	1	1	37051812	701	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.06	1847	20241115	2.38	1933	-2.17	20250124	1851	2.16	20250106	2380	-20.55	20240219	1847	2.38	20241115	0.55	N	024800	500	185 억	58609	N	N	N	N
26	20250214	160346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1891	-4	5	-0.21	16264333	8625	64.45	1895	1899	1880	2460	1327	1895	1885.72	0.16	285	1925	1910	1885	1870	1845	1917	1877	185	565	500	1360	1	1	37051812	701	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.06	1847	20241115	2.38	1933	-2.17	20250124	1851	2.16	20250106	2380	-20.55	20240219	1847	2.38	20241115	0.55	N	024800	500	185 억	58079	N	N	N	N
27	20250214	150345	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1894	-1	5	-0.05	15780237	8369	62.53	1895	1899	1880	2460	1327	1895	1885.56	0.16	541	1925	1910	1885	1870	1845	1917	1877	185	565	500	1360	1	1	37051812	702	1.26	0.16	12	0.02	1509.00	11755.00	2490	20240202	-23.94	1847	20241115	2.54	1933	-2.02	20250124	1851	2.32	20250106	2380	-20.42	20240219	1847	2.54	20241115	0.55	N	024800	500	185 억	58079	N	N	N	N
28	20250214	140346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1896	1	2	0.05	15274950	8101	60.53	1895	1899	1880	2460	1327	1895	1885.56	0.16	541	1925	1910	1885	1870	1845	1917	1877	185	565	500	1360	1	1	37051812	703	1.26	0.16	12	0.02	1509.00	11755.00	2490	20240202	-23.86	1847	20241115	2.65	1933	-1.91	20250124	1851	2.43	20250106	2380	-20.34	20240219	1847	2.65	20241115	0.55	N	024800	500	185 억	58079	N	N	N	N
29	20250214	130346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1898	3	2	0.16	5621438	2982	22.28	1895	1899	1880	2460	1327	1895	1885.12	0.16	130	1925	1910	1885	1870	1845	1917	1877	185	565	500	1360	1	1	37051812	703	1.26	0.16	12	0.01	1509.00	11755.00	2490	20240202	-23.78	1847	20241115	2.76	1933	-1.81	20250124	1851	2.54	20250106	2380	-20.25	20240219	1847	2.76	20241115	0.55	N	024800	500	185 억	58079	N	N	N	N
30	20250214	120346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1890	-5	5	-0.26	4198140	2226	16.63	1895	1899	1880	2460	1327	1895	1885.96	0.16	116	1925	1910	1885	1870	1845	1917	1877	185	565	500	1360	1	1	37051812	700	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.10	1847	20241115	2.33	1933	-2.22	20250124	1851	2.11	20250106	2380	-20.59	20240219	1847	2.33	20241115	0.55	N	024800	500	185 억	58079	N	N	N	N
31	20250214	110345	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1897	2	2	0.11	3354806	1779	13.29	1895	1899	1880	2460	1327	1895	1885.78	0.16	346	1925	1910	1885	1870	1845	1917	1877	185	565	500	1360	1	1	37051812	703	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.82	1847	20241115	2.71	1933	-1.86	20250124	1851	2.49	20250106	2380	-20.29	20240219	1847	2.71	20241115	0.55	N	024800	500	185 억	58079	N	N	N	N
32	20250214	100346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1898	3	2	0.16	861546	454	3.39	1895	1899	1895	2460	1327	1895	1897.68	0.16	23	1925	1910	1885	1870	1845	1917	1877	185	565	500	1360	1	1	37051812	703	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.78	1847	20241115	2.76	1933	-1.81	20250124	1851	2.54	20250106	2380	-20.25	20240219	1847	2.76	20241115	0.55	N	024800	500	185 억	58079	N	N	N	N
33	20250214	090346	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1895	0	3	0.00	257720	136	1.02	1895	1895	1895	2460	1327	1895	1895.00	0.16	35	1925	1910	1885	1870	1845	1917	1877	185	565	500	1360	1	1	37051812	702	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.90	1847	20241115	2.60	1933	-1.97	20250124	1851	2.38	20250106	2380	-20.38	20240219	1847	2.60	20241115	0.55	N	024800	500	185 억	58079	N	N	N	N
34	20250213	160343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1895	28	2	1.50	24961643	13283	250.39	1860	1900	1860	2425	1307	1867	1879.22	0.16	-2627	1912	1889	1877	1854	1842	1883	1848	185	558	500	1340	1	1	37051812	702	1.26	0.16	12	0.04	1509.00	11755.00	2490	20240202	-23.90	1847	20241115	2.60	1933	-1.97	20250124	1851	2.38	20250106	2380	-20.38	20240219	1847	2.60	20241115	0.55	N	024800	500	185 억	60706	N	N	N	N
35	20250213	150343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1878	11	2	0.59	23201913	12344	232.69	1860	1900	1860	2425	1307	1867	1879.61	0.16	-2345	1912	1889	1877	1854	1842	1883	1848	185	558	500	1340	1	1	37051812	696	1.24	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.58	1847	20241115	1.68	1933	-2.85	20250124	1851	1.46	20250106	2380	-21.09	20240219	1847	1.68	20241115	0.55	N	024800	500	185 억	60706	N	N	N	N
36	20250213	140342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1878	11	2	0.59	23089233	12284	231.56	1860	1900	1860	2425	1307	1867	1879.62	0.16	-2345	1912	1889	1877	1854	1842	1883	1848	185	558	500	1340	1	1	37051812	696	1.24	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.58	1847	20241115	1.68	1933	-2.85	20250124	1851	1.46	20250106	2380	-21.09	20240219	1847	1.68	20241115	0.55	N	024800	500	185 억	60706	N	N	N	N
37	20250213	130343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1869	2	2	0.11	22918772	12193	229.84	1860	1900	1860	2425	1307	1867	1879.67	0.16	-2345	1912	1889	1877	1854	1842	1883	1848	185	558	500	1340	1	1	37051812	692	1.24	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.94	1847	20241115	1.19	1933	-3.31	20250124	1851	0.97	20250106	2380	-21.47	20240219	1847	1.19	20241115	0.55	N	024800	500	185 억	60706	N	N	N	N
38	20250213	120344	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1868	1	2	0.05	21405664	11383	214.57	1860	1900	1860	2425	1307	1867	1880.49	0.16	-2345	1912	1889	1877	1854	1842	1883	1848	185	558	500	1340	1	1	37051812	692	1.24	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.98	1847	20241115	1.14	1933	-3.36	20250124	1851	0.92	20250106	2380	-21.51	20240219	1847	1.14	20241115	0.55	N	024800	500	185 억	60706	N	N	N	N
39	20250213	110341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1900	33	2	1.77	16496351	8764	165.20	1860	1900	1860	2425	1307	1867	1882.29	0.16	-2633	1912	1889	1877	1854	1842	1883	1848	185	558	500	1340	1	1	37051812	704	1.26	0.16	12	0.02	1509.00	11755.00	2490	20240202	-23.69	1847	20241115	2.87	1933	-1.71	20250124	1851	2.65	20250106	2380	-20.17	20240219	1847	2.87	20241115	0.55	N	024800	500	185 억	60706	N	N	N	N
40	20250213	100343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1882	15	2	0.80	14598800	7762	146.31	1860	1882	1860	2425	1307	1867	1880.80	0.16	-2633	1912	1889	1877	1854	1842	1883	1848	185	558	500	1340	1	1	37051812	697	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	1933	-2.64	20250124	1851	1.67	20250106	2380	-20.92	20240219	1847	1.89	20241115	0.55	N	024800	500	185 억	60706	N	N	N	N
41	20250213	090342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1882	15	2	0.80	14523520	7722	145.56	1860	1882	1860	2425	1307	1867	1880.80	0.16	-2633	1912	1889	1877	1854	1842	1883	1848	185	558	500	1340	1	1	37051812	697	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	1933	-2.64	20250124	1851	1.67	20250106	2380	-20.92	20240219	1847	1.89	20241115	0.55	N	024800	500	185 억	60706	N	N	N	N
42	20250212	160341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1867	-6	5	-0.32	9906215	5303	39.85	1868	1900	1865	2430	1312	1873	1868.08	0.16	233	1889	1881	1871	1863	1853	1885	1867	185	557	500	1340	1	1	37051812	692	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-25.02	1847	20241115	1.08	1933	-3.41	20250124	1851	0.86	20250106	2380	-21.55	20240219	1847	1.08	20241115	0.55	N	024800	500	185 억	60473	N	N	N	N
43	20250212	150341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1867	-6	5	-0.32	5786884	3096	23.26	1868	1900	1865	2430	1312	1873	1869.15	0.16	0	1889	1881	1871	1863	1853	1885	1867	185	557	500	1340	1	1	37051812	692	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-25.02	1847	20241115	1.08	1933	-3.41	20250124	1851	0.86	20250106	2380	-21.55	20240219	1847	1.08	20241115	0.55	N	024800	500	185 억	60473	N	N	N	N
44	20250212	140341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1888	15	2	0.80	1955015	1044	7.84	1868	1900	1865	2430	1312	1873	1872.62	0.16	0	1889	1881	1871	1863	1853	1885	1867	185	557	500	1340	1	1	37051812	700	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.18	1847	20241115	2.22	1933	-2.33	20250124	1851	2.00	20250106	2380	-20.67	20240219	1847	2.22	20241115	0.55	N	024800	500	185 억	60473	N	N	N	N
45	20250212	130341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1888	15	2	0.80	1955015	1044	7.84	1868	1900	1865	2430	1312	1873	1872.62	0.16	0	1889	1881	1871	1863	1853	1885	1867	185	557	500	1340	1	1	37051812	700	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.18	1847	20241115	2.22	1933	-2.33	20250124	1851	2.00	20250106	2380	-20.67	20240219	1847	2.22	20241115	0.55	N	024800	500	185 억	60473	N	N	N	N
46	20250212	120340	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1889	16	2	0.85	1268869	677	5.09	1868	1900	1868	2430	1312	1873	1874.25	0.16	0	1889	1881	1871	1863	1853	1885	1867	185	557	500	1340	1	1	37051812	700	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.14	1847	20241115	2.27	1933	-2.28	20250124	1851	2.05	20250106	2380	-20.63	20240219	1847	2.27	20241115	0.55	N	024800	500	185 억	60473	N	N	N	N
47	20250212	110341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1890	17	2	0.91	1265092	675	5.07	1868	1900	1868	2430	1312	1873	1874.21	0.16	0	1889	1881	1871	1863	1853	1885	1867	185	557	500	1340	1	1	37051812	700	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.10	1847	20241115	2.33	1933	-2.22	20250124	1851	2.11	20250106	2380	-20.59	20240219	1847	2.33	20241115	0.55	N	024800	500	185 억	60473	N	N	N	N
48	20250212	100341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1895	22	2	1.17	981590	525	3.94	1868	1900	1868	2430	1312	1873	1869.70	0.16	0	1889	1881	1871	1863	1853	1885	1867	185	557	500	1340	1	1	37051812	702	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.90	1847	20241115	2.60	1933	-1.97	20250124	1851	2.38	20250106	2380	-20.38	20240219	1847	2.60	20241115	0.55	N	024800	500	185 억	60473	N	N	N	N
49	20250212	090343	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1873	0	3	0.00	0	0	0.00	0	0	0	2430	1312	1873	0.00	0.16	0	1889	1881	1871	1863	1853	1885	1867	185	557	500	1340	1	1	37051812	694	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	1933	-3.10	20250124	1851	1.19	20250106	2380	-21.30	20240219	1847	1.41	20241115	0.55	N	024800	500	185 억	60473	N	N	N	N
50	20250211	160340	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1873	2	2	0.11	24826552	13308	54.50	1871	1879	1861	2430	1310	1871	1865.54	0.16	122	1897	1883	1872	1858	1847	1878	1853	185	559	500	1340	1	1	37051812	694	1.24	0.16	12	0.04	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	1933	-3.10	20250124	1851	1.19	20250106	2380	-21.30	20240219	1847	1.41	20241115	0.56	N	024800	500	185 억	60351	N	N	N	N
51	20250211	150340	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1875	4	2	0.21	4789458	2568	10.52	1871	1879	1861	2430	1310	1871	1865.05	0.16	315	1897	1883	1872	1858	1847	1878	1853	185	559	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.70	1847	20241115	1.52	1933	-3.00	20250124	1851	1.30	20250106	2380	-21.22	20240219	1847	1.52	20241115	0.56	N	024800	500	185 억	60351	N	N	N	N
52	20250211	140342	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	6	2	0.32	2913832	1565	6.41	1871	1879	1861	2430	1310	1871	1861.87	0.16	315	1897	1883	1872	1858	1847	1878	1853	185	559	500	1340	1	1	37051812	695	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	1933	-2.90	20250124	1851	1.40	20250106	2380	-21.13	20240219	1847	1.62	20241115	0.56	N	024800	500	185 억	60351	N	N	N	N
53	20250211	130338	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	6	2	0.32	2799395	1504	6.16	1871	1879	1861	2430	1310	1871	1861.30	0.16	315	1897	1883	1872	1858	1847	1878	1853	185	559	500	1340	1	1	37051812	695	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	1933	-2.90	20250124	1851	1.40	20250106	2380	-21.13	20240219	1847	1.62	20241115	0.56	N	024800	500	185 억	60351	N	N	N	N
54	20250211	120340	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	6	2	0.32	2799395	1504	6.16	1871	1879	1861	2430	1310	1871	1861.30	0.16	315	1897	1883	1872	1858	1847	1878	1853	185	559	500	1340	1	1	37051812	695	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	1933	-2.90	20250124	1851	1.40	20250106	2380	-21.13	20240219	1847	1.62	20241115	0.56	N	024800	500	185 억	60351	N	N	N	N
55	20250211	110341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	6	2	0.32	2732228	1468	6.01	1871	1879	1861	2430	1310	1871	1861.19	0.16	315	1897	1883	1872	1858	1847	1878	1853	185	559	500	1340	1	1	37051812	695	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	1933	-2.90	20250124	1851	1.40	20250106	2380	-21.13	20240219	1847	1.62	20241115	0.56	N	024800	500	185 억	60351	N	N	N	N
56	20250211	100340	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1865	-6	5	-0.32	2704206	1453	5.95	1871	1879	1861	2430	1310	1871	1861.12	0.16	306	1897	1883	1872	1858	1847	1878	1853	185	559	500	1340	1	1	37051812	691	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-25.10	1847	20241115	0.97	1933	-3.52	20250124	1851	0.76	20250106	2380	-21.64	20240219	1847	0.97	20241115	0.56	N	024800	500	185 억	60351	N	N	N	N
57	20250211	090341	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1871	0	3	0.00	0	0	0.00	0	0	0	2430	1310	1871	0.00	0.16	0	1897	1883	1872	1858	1847	1878	1853	185	559	500	1340	1	1	37051812	693	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.86	1847	20241115	1.30	1933	-3.21	20250124	1851	1.08	20250106	2380	-21.39	20240219	1847	1.30	20241115	0.56	N	024800	500	185 억	60351	N	N	N	N
58	20250210	160339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1871	-11	5	-0.58	45513465	24417	225.42	1875	1886	1861	2445	1318	1882	1864.01	0.16	-161	1902	1891	1880	1869	1858	1886	1864	185	563	500	1350	1	1	37051812	693	1.24	0.16	12	0.07	1509.00	11755.00	2490	20240202	-24.86	1847	20241115	1.30	1933	-3.21	20250124	1851	1.08	20250106	2380	-21.39	20240219	1847	1.30	20241115	0.56	N	024800	500	185 억	60512	N	N	N	N
59	20250210	150339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1864	-18	5	-0.96	38284928	20537	189.60	1875	1886	1861	2445	1318	1882	1864.19	0.16	-160	1902	1891	1880	1869	1858	1886	1864	185	563	500	1350	1	1	37051812	691	1.24	0.16	12	0.06	1509.00	11755.00	2490	20240202	-25.14	1847	20241115	0.92	1933	-3.57	20250124	1851	0.70	20250106	2380	-21.68	20240219	1847	0.92	20241115	0.56	N	024800	500	185 억	60512	N	N	N	N
60	20250210	140339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1873	-9	5	-0.48	20245694	10857	100.23	1875	1886	1861	2445	1318	1882	1864.76	0.16	-160	1902	1891	1880	1869	1858	1886	1864	185	563	500	1350	1	1	37051812	694	1.24	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	1933	-3.10	20250124	1851	1.19	20250106	2380	-21.30	20240219	1847	1.41	20241115	0.56	N	024800	500	185 억	60512	N	N	N	N
61	20250210	130339	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1869	-13	5	-0.69	18755680	10060	92.87	1875	1886	1861	2445	1318	1882	1864.38	0.16	175	1902	1891	1880	1869	1858	1886	1864	185	563	500	1350	1	1	37051812	692	1.24	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.94	1847	20241115	1.19	1933	-3.31	20250124	1851	0.97	20250106	2380	-21.47	20240219	1847	1.19	20241115	0.56	N	024800	500	185 억	60512	N	N	N	N
62	20250210	120337	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1863	-19	5	-1.01	10996766	5896	54.43	1875	1886	1862	2445	1318	1882	1865.12	0.16	85	1902	1891	1880	1869	1858	1886	1864	185	563	500	1350	1	1	37051812	690	1.23	0.16	12	0.02	1509.00	11755.00	2490	20240202	-25.18	1847	20241115	0.87	1933	-3.62	20250124	1851	0.65	20250106	2380	-21.72	20240219	1847	0.87	20241115	0.56	N	024800	500	185 억	60512	N	N	N	N
63	20250210	110337	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1869	-13	5	-0.69	7221939	3870	35.73	1875	1886	1863	2445	1318	1882	1866.13	0.16	-20	1902	1891	1880	1869	1858	1886	1864	185	563	500	1350	1	1	37051812	692	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.94	1847	20241115	1.19	1933	-3.31	20250124	1851	0.97	20250106	2380	-21.47	20240219	1847	1.19	20241115	0.56	N	024800	500	185 억	60512	N	N	N	N
64	20250210	100336	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1879	-3	5	-0.16	6571060	3521	32.51	1875	1886	1863	2445	1318	1882	1866.25	0.16	-6	1902	1891	1880	1869	1858	1886	1864	185	563	500	1350	1	1	37051812	696	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.54	1847	20241115	1.73	1933	-2.79	20250124	1851	1.51	20250106	2380	-21.05	20240219	1847	1.73	20241115	0.56	N	024800	500	185 억	60512	N	N	N	N
65	20250210	090337	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1875	-7	5	-0.37	20625	11	0.10	1875	1875	1875	2445	1318	1882	1875.00	0.16	-1	1902	1891	1880	1869	1858	1886	1864	185	563	500	1350	1	1	37051812	695	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.70	1847	20241115	1.52	1933	-3.00	20250124	1851	1.30	20250106	2380	-21.22	20240219	1847	1.52	20241115	0.56	N	024800	500	185 억	60512	N	N	N	N
66	20250207	160334	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1882	-9	5	-0.48	20291581	10832	246.41	1891	1891	1869	2455	1324	1891	1873.30	0.16	63	1907	1899	1891	1883	1875	1895	1879	185	564	500	1360	1	1	37051812	697	1.25	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	1933	-2.64	20250124	1851	1.67	20250106	2380	-20.92	20240219	1847	1.89	20241115	0.57	N	024800	500	185 억	60449	N	N	N	N
67	20250207	150335	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1885	-6	5	-0.32	19181201	10242	232.98	1891	1891	1869	2455	1324	1891	1872.80	0.16	281	1907	1899	1891	1883	1875	1895	1879	185	564	500	1360	1	1	37051812	698	1.25	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.30	1847	20241115	2.06	1933	-2.48	20250124	1851	1.84	20250106	2380	-20.80	20240219	1847	2.06	20241115	0.57	N	024800	500	185 억	60449	N	N	N	N
68	20250207	140334	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1872	-19	5	-1.00	12402495	6621	150.61	1891	1891	1869	2455	1324	1891	1873.21	0.16	269	1907	1899	1891	1883	1875	1895	1879	185	564	500	1360	1	1	37051812	694	1.24	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.82	1847	20241115	1.35	1933	-3.16	20250124	1851	1.13	20250106	2380	-21.34	20240219	1847	1.35	20241115	0.57	N	024800	500	185 억	60449	N	N	N	N
69	20250207	130334	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1872	-19	5	-1.00	11303631	6034	137.26	1891	1891	1869	2455	1324	1891	1873.32	0.16	269	1907	1899	1891	1883	1875	1895	1879	185	564	500	1360	1	1	37051812	694	1.24	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.82	1847	20241115	1.35	1933	-3.16	20250124	1851	1.13	20250106	2380	-21.34	20240219	1847	1.35	20241115	0.57	N	024800	500	185 억	60449	N	N	N	N
70	20250207	120334	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1884	-7	5	-0.37	9117860	4867	110.71	1891	1891	1869	2455	1324	1891	1873.40	0.16	269	1907	1899	1891	1883	1875	1895	1879	185	564	500	1360	1	1	37051812	698	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.34	1847	20241115	2.00	1933	-2.53	20250124	1851	1.78	20250106	2380	-20.84	20240219	1847	2.00	20241115	0.57	N	024800	500	185 억	60449	N	N	N	N
71	20250207	110333	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1884	-7	5	-0.37	9117860	4867	110.71	1891	1891	1869	2455	1324	1891	1873.40	0.16	269	1907	1899	1891	1883	1875	1895	1879	185	564	500	1360	1	1	37051812	698	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.34	1847	20241115	2.00	1933	-2.53	20250124	1851	1.78	20250106	2380	-20.84	20240219	1847	2.00	20241115	0.57	N	024800	500	185 억	60449	N	N	N	N
72	20250207	100333	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1884	-7	5	-0.37	5547484	2960	67.33	1891	1891	1869	2455	1324	1891	1874.15	0.16	48	1907	1899	1891	1883	1875	1895	1879	185	564	500	1360	1	1	37051812	698	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.34	1847	20241115	2.00	1933	-2.53	20250124	1851	1.78	20250106	2380	-20.84	20240219	1847	2.00	20241115	0.57	N	024800	500	185 억	60449	N	N	N	N
73	20250207	090335	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1881	-10	5	-0.53	146728	78	1.77	1891	1891	1881	2455	1324	1891	1881.13	0.16	-77	1907	1899	1891	1883	1875	1895	1879	185	564	500	1360	1	1	37051812	697	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.46	1847	20241115	1.84	1933	-2.69	20250124	1851	1.62	20250106	2380	-20.97	20240219	1847	1.84	20241115	0.57	N	024800	500	185 억	60449	N	N	N	N
74	20250206	160327	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1891	-2	5	-0.11	8301403	4395	29.48	1893	1899	1883	2460	1326	1893	1888.83	0.16	-212	1915	1904	1884	1873	1853	1909	1878	185	567	500	1360	1	1	37051812	701	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.06	1847	20241115	2.38	1933	-2.17	20250124	1851	2.16	20250106	2435	-22.34	20240206	1847	2.38	20241115	0.57	N	024800	500	185 억	60661	N	N	N	N
75	20250206	150328	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1885	-8	5	-0.42	6590888	3488	23.40	1893	1899	1884	2460	1326	1893	1889.59	0.16	-121	1915	1904	1884	1873	1853	1909	1878	185	567	500	1360	1	1	37051812	698	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.30	1847	20241115	2.06	1933	-2.48	20250124	1851	1.84	20250106	2435	-22.59	20240206	1847	2.06	20241115	0.57	N	024800	500	185 억	60661	N	N	N	N
76	20250206	140330	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1884	-9	5	-0.48	6277967	3322	22.28	1893	1899	1884	2460	1326	1893	1889.82	0.16	-152	1915	1904	1884	1873	1853	1909	1878	185	567	500	1360	1	1	37051812	698	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.34	1847	20241115	2.00	1933	-2.53	20250124	1851	1.78	20250106	2435	-22.63	20240206	1847	2.00	20241115	0.57	N	024800	500	185 억	60661	N	N	N	N
77	20250206	130328	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1898	5	2	0.26	4389550	2320	15.56	1893	1899	1884	2460	1326	1893	1892.05	0.16	-152	1915	1904	1884	1873	1853	1909	1878	185	567	500	1360	1	1	37051812	703	1.26	0.16	12	0.01	1509.00	11755.00	2490	20240202	-23.78	1847	20241115	2.76	1933	-1.81	20250124	1851	2.54	20250106	2435	-22.05	20240206	1847	2.76	20241115	0.57	N	024800	500	185 억	60661	N	N	N	N
78	20250206	120326	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1884	-9	5	-0.48	3987265	2107	14.13	1893	1899	1884	2460	1326	1893	1892.39	0.16	-152	1915	1904	1884	1873	1853	1909	1878	185	567	500	1360	1	1	37051812	698	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.34	1847	20241115	2.00	1933	-2.53	20250124	1851	1.78	20250106	2435	-22.63	20240206	1847	2.00	20241115	0.57	N	024800	500	185 억	60661	N	N	N	N
79	20250206	110321	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1884	-9	5	-0.48	3608580	1906	12.79	1893	1899	1884	2460	1326	1893	1893.27	0.16	-243	1915	1904	1884	1873	1853	1909	1878	185	567	500	1360	1	1	37051812	698	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.34	1847	20241115	2.00	1933	-2.53	20250124	1851	1.78	20250106	2435	-22.63	20240206	1847	2.00	20241115	0.57	N	024800	500	185 억	60661	N	N	N	N
80	20250206	100327	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1899	6	2	0.32	3370728	1780	11.94	1893	1899	1890	2460	1326	1893	1893.67	0.16	-232	1915	1904	1884	1873	1853	1909	1878	185	567	500	1360	1	1	37051812	704	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.73	1847	20241115	2.82	1933	-1.76	20250124	1851	2.59	20250106	2435	-22.01	20240206	1847	2.82	20241115	0.57	N	024800	500	185 억	60661	N	N	N	N
81	20250206	090328	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1890	-3	5	-0.16	385672	204	1.37	1893	1893	1890	2460	1326	1893	1890.55	0.16	0	1915	1904	1884	1873	1853	1909	1878	185	567	500	1360	1	1	37051812	700	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.10	1847	20241115	2.33	1933	-2.22	20250124	1851	2.11	20250106	2435	-22.38	20240206	1847	2.33	20241115	0.57	N	024800	500	185 억	60661	N	N	N	N
82	20250205	160324	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1893	27	2	1.45	27940212	14907	253.65	1864	1895	1864	2425	1307	1866	1874.30	0.17	380	1888	1877	1869	1858	1850	1882	1863	185	559	500	1340	1	1	37051812	701	1.25	0.16	12	0.04	1509.00	11755.00	2490	20240202	-23.98	1847	20241115	2.49	1933	-2.07	20250124	1851	2.27	20250106	2475	-23.52	20240205	1847	2.49	20241115	0.57	N	024800	500	185 억	63281	N	N	N	N
83	20250205	150325	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1894	28	2	1.50	24695565	13178	224.23	1864	1895	1864	2425	1307	1866	1874.00	0.17	244	1888	1877	1869	1858	1850	1882	1863	185	559	500	1340	1	1	37051812	702	1.26	0.16	12	0.04	1509.00	11755.00	2490	20240202	-23.94	1847	20241115	2.54	1933	-2.02	20250124	1851	2.32	20250106	2475	-23.47	20240205	1847	2.54	20241115	0.57	N	024800	500	185 억	63281	N	N	N	N
84	20250205	140325	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1895	29	2	1.55	23484093	12534	213.27	1864	1895	1864	2425	1307	1866	1873.63	0.17	230	1888	1877	1869	1858	1850	1882	1863	185	559	500	1340	1	1	37051812	702	1.26	0.16	12	0.03	1509.00	11755.00	2490	20240202	-23.90	1847	20241115	2.60	1933	-1.97	20250124	1851	2.38	20250106	2475	-23.43	20240205	1847	2.60	20241115	0.57	N	024800	500	185 억	63281	N	N	N	N
85	20250205	130325	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1880	14	2	0.75	22111208	11805	200.87	1864	1880	1864	2425	1307	1866	1873.04	0.17	205	1888	1877	1869	1858	1850	1882	1863	185	559	500	1340	1	1	37051812	697	1.25	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.50	1847	20241115	1.79	1933	-2.74	20250124	1851	1.57	20250106	2475	-24.04	20240205	1847	1.79	20241115	0.57	N	024800	500	185 억	63281	N	N	N	N
86	20250205	120325	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1866	0	3	0.00	9933385	5319	90.51	1864	1880	1864	2425	1307	1866	1867.53	0.17	221	1888	1877	1869	1858	1850	1882	1863	185	559	500	1340	1	1	37051812	691	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-25.06	1847	20241115	1.03	1933	-3.47	20250124	1851	0.81	20250106	2475	-24.61	20240205	1847	1.03	20241115	0.57	N	024800	500	185 억	63281	N	N	N	N
87	20250205	110324	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1879	13	2	0.70	903825	483	8.22	1864	1880	1864	2425	1307	1866	1871.27	0.17	9	1888	1877	1869	1858	1850	1882	1863	185	559	500	1340	1	1	37051812	696	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.54	1847	20241115	1.73	1933	-2.79	20250124	1851	1.51	20250106	2475	-24.08	20240205	1847	1.73	20241115	0.57	N	024800	500	185 억	63281	N	N	N	N
88	20250205	100326	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1880	14	2	0.75	787335	421	7.16	1864	1880	1864	2425	1307	1866	1870.15	0.17	9	1888	1877	1869	1858	1850	1882	1863	185	559	500	1340	1	1	37051812	697	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.50	1847	20241115	1.79	1933	-2.74	20250124	1851	1.57	20250106	2475	-24.04	20240205	1847	1.79	20241115	0.57	N	024800	500	185 억	63281	N	N	N	N
89	20250205	090330	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1866	0	3	0.00	0	0	0.00	0	0	0	2425	1307	1866	0.00	0.17	0	1888	1877	1869	1858	1850	1882	1863	185	559	500	1340	1	1	37051812	691	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-25.06	1847	20241115	1.03	1933	-3.47	20250124	1851	0.81	20250106	2475	-24.61	20240205	1847	1.03	20241115	0.57	N	024800	500	185 억	63281	N	N	N	N
90	20250204	160322	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1866	5	2	0.27	10453608	5577	55.44	1861	1880	1861	2415	1303	1861	1874.41	0.17	-353	1915	1887	1874	1846	1833	1881	1840	185	554	500	1330	1	1	37051812	691	1.24	0.16	12	0.02	1509.00	11755.00	2490	20240202	-25.06	1847	20241115	1.03	1933	-3.47	20250124	1851	0.81	20250106	2475	-24.61	20240205	1847	1.03	20241115	0.57	N	024800	500	185 억	63634	N	N	N	N
91	20250204	150322	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1876	15	2	0.81	9893738	5277	52.46	1861	1880	1861	2415	1303	1861	1874.88	0.17	-67	1915	1887	1874	1846	1833	1881	1840	185	554	500	1330	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.66	1847	20241115	1.57	1933	-2.95	20250124	1851	1.35	20250106	2475	-24.20	20240205	1847	1.57	20241115	0.57	N	024800	500	185 억	63634	N	N	N	N
92	20250204	140322	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1878	17	2	0.91	8024762	4276	42.51	1861	1880	1861	2415	1303	1861	1876.70	0.17	-67	1915	1887	1874	1846	1833	1881	1840	185	554	500	1330	1	1	37051812	696	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.58	1847	20241115	1.68	1933	-2.85	20250124	1851	1.46	20250106	2475	-24.12	20240205	1847	1.68	20241115	0.57	N	024800	500	185 억	63634	N	N	N	N
93	20250204	130322	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1878	17	2	0.91	8015372	4271	42.46	1861	1880	1861	2415	1303	1861	1876.70	0.17	-67	1915	1887	1874	1846	1833	1881	1840	185	554	500	1330	1	1	37051812	696	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.58	1847	20241115	1.68	1933	-2.85	20250124	1851	1.46	20250106	2475	-24.12	20240205	1847	1.68	20241115	0.57	N	024800	500	185 억	63634	N	N	N	N
94	20250204	120325	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1878	17	2	0.91	5013097	2672	26.56	1861	1880	1861	2415	1303	1861	1876.16	0.17	-67	1915	1887	1874	1846	1833	1881	1840	185	554	500	1330	1	1	37051812	696	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.58	1847	20241115	1.68	1933	-2.85	20250124	1851	1.46	20250106	2475	-24.12	20240205	1847	1.68	20241115	0.57	N	024800	500	185 억	63634	N	N	N	N
95	20250204	110319	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1879	18	2	0.97	5011219	2671	26.55	1861	1880	1861	2415	1303	1861	1876.16	0.17	-67	1915	1887	1874	1846	1833	1881	1840	185	554	500	1330	1	1	37051812	696	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.54	1847	20241115	1.73	1933	-2.79	20250124	1851	1.51	20250106	2475	-24.08	20240205	1847	1.73	20241115	0.57	N	024800	500	185 억	63634	N	N	N	N
96	20250204	100322	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1879	18	2	0.97	4907874	2616	26.01	1861	1880	1861	2415	1303	1861	1876.10	0.17	-67	1915	1887	1874	1846	1833	1881	1840	185	554	500	1330	1	1	37051812	696	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.54	1847	20241115	1.73	1933	-2.79	20250124	1851	1.51	20250106	2475	-24.08	20240205	1847	1.73	20241115	0.57	N	024800	500	185 억	63634	N	N	N	N
97	20250204	090321	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1861	0	3	0.00	934222	502	4.99	1861	1861	1861	2415	1303	1861	1861.00	0.17	-68	1915	1887	1874	1846	1833	1881	1840	185	554	500	1330	1	1	37051812	690	1.23	0.16	12	0.00	1509.00	11755.00	2490	20240202	-25.26	1847	20241115	0.76	1933	-3.72	20250124	1851	0.54	20250106	2475	-24.81	20240205	1847	0.76	20241115	0.57	N	024800	500	185 억	63634	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History