KissMeData/124560/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160902	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	-75	5	-2.49	1703388675	577485	89.34	2985	3010	2910	3910	2110	3010	2949.54	1.00	88237	3133	3071	3033	2971	2933	3052	2952	38	900	100	1920	5	1	38416584	1128	4.63	0.56	12	1.50	634.00	5212.00	4355	20240626	-32.61	2595	20241210	13.10	3580	-18.02	20250225	2755	6.53	20250210	4355	-32.61	20240626	2595	13.10	20241210	4.11	N	124560	100	38 억	384492	N	N	N	N
3	20250228	150906	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2930	-80	5	-2.66	1640351395	556007	86.02	2985	3010	2910	3910	2110	3010	2950.06	1.00	85388	3133	3071	3033	2971	2933	3052	2952	38	900	100	1920	5	1	38416584	1126	4.62	0.56	12	1.45	634.00	5212.00	4355	20240626	-32.72	2595	20241210	12.91	3580	-18.16	20250225	2755	6.35	20250210	4355	-32.72	20240626	2595	12.91	20241210	4.11	N	124560	100	38 억	384492	N	N	N	N
4	20250228	140908	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	-65	5	-2.16	1553219545	526269	81.42	2985	3010	2910	3910	2110	3010	2951.19	1.00	79858	3133	3071	3033	2971	2933	3052	2952	38	900	100	1920	5	1	38416584	1131	4.65	0.57	12	1.37	634.00	5212.00	4355	20240626	-32.38	2595	20241210	13.49	3580	-17.74	20250225	2755	6.90	20250210	4355	-32.38	20240626	2595	13.49	20241210	4.11	N	124560	100	38 억	384492	N	N	N	N
5	20250228	130903	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2930	-80	5	-2.66	1389221115	470458	72.78	2985	3010	2910	3910	2110	3010	2952.71	1.00	46921	3133	3071	3033	2971	2933	3052	2952	38	900	100	1920	5	1	38416584	1126	4.62	0.56	12	1.22	634.00	5212.00	4355	20240626	-32.72	2595	20241210	12.91	3580	-18.16	20250225	2755	6.35	20250210	4355	-32.72	20240626	2595	12.91	20241210	4.11	N	124560	100	38 억	384492	N	N	N	N
6	20250228	120859	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2930	-80	5	-2.66	1271183770	430070	66.53	2985	3010	2920	3910	2110	3010	2955.55	1.00	57921	3133	3071	3033	2971	2933	3052	2952	38	900	100	1920	5	1	38416584	1126	4.62	0.56	12	1.12	634.00	5212.00	4355	20240626	-32.72	2595	20241210	12.91	3580	-18.16	20250225	2755	6.35	20250210	4355	-32.72	20240626	2595	12.91	20241210	4.11	N	124560	100	38 억	384492	N	N	N	N
7	20250228	110900	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	-70	5	-2.33	1057743730	357166	55.26	2985	3010	2925	3910	2110	3010	2961.26	1.00	90390	3133	3071	3033	2971	2933	3052	2952	38	900	100	1920	5	1	38416584	1129	4.64	0.56	12	0.93	634.00	5212.00	4355	20240626	-32.49	2595	20241210	13.29	3580	-17.88	20250225	2755	6.72	20250210	4355	-32.49	20240626	2595	13.29	20241210	4.11	N	124560	100	38 억	384492	N	N	N	N
8	20250228	100858	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2965	-45	5	-1.50	808707545	272508	42.16	2985	3010	2935	3910	2110	3010	2967.39	1.00	77199	3133	3071	3033	2971	2933	3052	2952	38	900	100	1920	5	1	38416584	1139	4.68	0.57	12	0.71	634.00	5212.00	4355	20240626	-31.92	2595	20241210	14.26	3580	-17.18	20250225	2755	7.62	20250210	4355	-31.92	20240626	2595	14.26	20241210	4.11	N	124560	100	38 억	384492	N	N	N	N
9	20250228	090902	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2995	-15	5	-0.50	311420700	104484	16.16	2985	3010	2970	3910	2110	3010	2980.08	1.00	63153	3133	3071	3033	2971	2933	3052	2952	38	900	100	1920	5	1	38416584	1151	4.72	0.57	12	0.27	634.00	5212.00	4355	20240626	-31.23	2595	20241210	15.41	3580	-16.34	20250225	2755	8.71	20250210	4355	-31.23	20240626	2595	15.41	20241210	4.11	N	124560	100	38 억	384492	N	N	N	N
10	20250227	160853	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	-45	5	-1.47	1856654470	611811	75.66	3065	3095	2995	3970	2140	3055	3034.69	0.59	126535	3161	3107	3071	3017	2981	3090	3000	38	915	100	1950	5	1	38416584	1156	4.75	0.58	12	1.59	634.00	5212.00	4355	20240626	-30.88	2595	20241210	15.99	3580	-15.92	20250225	2755	9.26	20250210	4355	-30.88	20240626	2595	15.99	20241210	3.79	N	124560	100	38 억	228437	N	N	N	N
11	20250227	150853	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3040	-15	5	-0.49	1579231905	519906	64.29	3065	3095	2995	3970	2140	3055	3037.53	0.59	84703	3161	3107	3071	3017	2981	3090	3000	38	915	100	1950	5	1	38416584	1168	4.79	0.58	12	1.35	634.00	5212.00	4355	20240626	-30.20	2595	20241210	17.15	3580	-15.08	20250225	2755	10.34	20250210	4355	-30.20	20240626	2595	17.15	20241210	3.79	N	124560	100	38 억	228437	N	N	N	N
12	20250227	140856	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3065	10	2	0.33	1244296945	410278	50.73	3065	3095	2995	3970	2140	3055	3032.81	0.59	39172	3161	3107	3071	3017	2981	3090	3000	38	915	100	1950	5	1	38416584	1177	4.83	0.59	12	1.07	634.00	5212.00	4355	20240626	-29.62	2595	20241210	18.11	3580	-14.39	20250225	2755	11.25	20250210	4355	-29.62	20240626	2595	18.11	20241210	3.79	N	124560	100	38 억	228437	N	N	N	N
13	20250227	130853	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3025	-30	5	-0.98	1002712825	331071	40.94	3065	3095	2995	3970	2140	3055	3028.69	0.59	49630	3161	3107	3071	3017	2981	3090	3000	38	915	100	1950	5	1	38416584	1162	4.77	0.58	12	0.86	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.79	N	124560	100	38 억	228437	N	N	N	N
14	20250227	120850	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3030	-25	5	-0.82	944572850	311869	38.57	3065	3095	2995	3970	2140	3055	3028.75	0.59	44888	3161	3107	3071	3017	2981	3090	3000	38	915	100	1950	5	1	38416584	1164	4.78	0.58	12	0.81	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.79	N	124560	100	38 억	228437	N	N	N	N
15	20250227	110858	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3015	-40	5	-1.31	843894790	278542	34.44	3065	3095	2995	3970	2140	3055	3029.68	0.59	33599	3161	3107	3071	3017	2981	3090	3000	38	915	100	1950	5	1	38416584	1158	4.76	0.58	12	0.73	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.79	N	124560	100	38 억	228437	N	N	N	N
16	20250227	100921	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3030	-25	5	-0.82	536999335	176697	21.85	3065	3095	3010	3970	2140	3055	3039.09	0.59	265	3161	3107	3071	3017	2981	3090	3000	38	915	100	1950	5	1	38416584	1164	4.78	0.58	12	0.46	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.79	N	124560	100	38 억	228437	N	N	N	N
17	20250227	090927	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3050	-5	5	-0.16	159339720	52086	6.44	3065	3095	3035	3970	2140	3055	3059.17	0.59	-5164	3161	3107	3071	3017	2981	3090	3000	38	915	100	1950	5	1	38416584	1172	4.81	0.59	12	0.14	634.00	5212.00	4355	20240626	-29.97	2595	20241210	17.53	3580	-14.80	20250225	2755	10.71	20250210	4355	-29.97	20240626	2595	17.53	20241210	3.79	N	124560	100	38 억	228437	N	N	N	N
18	20250226	160853	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3055	-45	5	-1.45	2452096930	798022	7.47	3120	3125	3035	4030	2170	3100	3072.81	0.33	100496	3753	3426	3253	2926	2753	3340	2840	38	930	100	1980	5	1	38416584	1174	4.82	0.59	12	2.08	634.00	5212.00	4355	20240626	-29.85	2595	20241210	17.73	3580	-14.66	20250225	2755	10.89	20250210	4355	-29.85	20240626	2595	17.73	20241210	3.81	N	124560	100	38 억	128003	N	N	N	N
19	20250226	150856	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3055	-45	5	-1.45	2305073700	749858	7.02	3120	3125	3035	4030	2170	3100	3073.97	0.33	93014	3753	3426	3253	2926	2753	3340	2840	38	930	100	1980	5	1	38416584	1174	4.82	0.59	12	1.95	634.00	5212.00	4355	20240626	-29.85	2595	20241210	17.73	3580	-14.66	20250225	2755	10.89	20250210	4355	-29.85	20240626	2595	17.73	20241210	3.81	N	124560	100	38 억	128003	N	N	N	N
20	20250226	140856	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3055	-45	5	-1.45	1993703235	647574	6.06	3120	3125	3035	4030	2170	3100	3078.68	0.33	66963	3753	3426	3253	2926	2753	3340	2840	38	930	100	1980	5	1	38416584	1174	4.82	0.59	12	1.69	634.00	5212.00	4355	20240626	-29.85	2595	20241210	17.73	3580	-14.66	20250225	2755	10.89	20250210	4355	-29.85	20240626	2595	17.73	20241210	3.81	N	124560	100	38 억	128003	N	N	N	N
21	20250226	130853	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3065	-35	5	-1.13	1693268590	549075	5.14	3120	3125	3055	4030	2170	3100	3083.82	0.33	60994	3753	3426	3253	2926	2753	3340	2840	38	930	100	1980	5	1	38416584	1177	4.83	0.59	12	1.43	634.00	5212.00	4355	20240626	-29.62	2595	20241210	18.11	3580	-14.39	20250225	2755	11.25	20250210	4355	-29.62	20240626	2595	18.11	20241210	3.81	N	124560	100	38 억	128003	N	N	N	N
22	20250226	120853	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3065	-35	5	-1.13	1558224365	504942	4.73	3120	3125	3060	4030	2170	3100	3085.91	0.33	67324	3753	3426	3253	2926	2753	3340	2840	38	930	100	1980	5	1	38416584	1177	4.83	0.59	12	1.31	634.00	5212.00	4355	20240626	-29.62	2595	20241210	18.11	3580	-14.39	20250225	2755	11.25	20250210	4355	-29.62	20240626	2595	18.11	20241210	3.81	N	124560	100	38 억	128003	N	N	N	N
23	20250226	110852	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3070	-30	5	-0.97	1400803675	453663	4.25	3120	3125	3060	4030	2170	3100	3087.73	0.33	74231	3753	3426	3253	2926	2753	3340	2840	38	930	100	1980	5	1	38416584	1179	4.84	0.59	12	1.18	634.00	5212.00	4355	20240626	-29.51	2595	20241210	18.30	3580	-14.25	20250225	2755	11.43	20250210	4355	-29.51	20240626	2595	18.30	20241210	3.81	N	124560	100	38 억	128003	N	N	N	N
24	20250226	100850	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3085	-15	5	-0.48	1107554950	358187	3.35	3120	3125	3065	4030	2170	3100	3092.08	0.33	55591	3753	3426	3253	2926	2753	3340	2840	38	930	100	1980	5	1	38416584	1185	4.87	0.59	12	0.93	634.00	5212.00	4355	20240626	-29.16	2595	20241210	18.88	3580	-13.83	20250225	2755	11.98	20250210	4355	-29.16	20240626	2595	18.88	20241210	3.81	N	124560	100	38 억	128003	N	N	N	N
25	20250226	090859	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3095	-5	5	-0.16	417057930	134697	1.26	3120	3125	3075	4030	2170	3100	3096.23	0.33	24080	3753	3426	3253	2926	2753	3340	2840	38	930	100	1980	5	1	38416584	1189	4.88	0.59	12	0.35	634.00	5212.00	4355	20240626	-28.93	2595	20241210	19.27	3580	-13.55	20250225	2755	12.34	20250210	4355	-28.93	20240626	2595	19.27	20241210	3.81	N	124560	100	38 억	128003	N	N	N	N
26	20250225	160846	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3100	85	2	2.82	35346891685	10629703	1484.46	3330	3580	3080	3915	2115	3015	3325.43	1.25	-354842	3141	3077	3016	2952	2891	3110	2985	38	900	100	1920	5	1	38416584	1191	4.89	0.59	12	27.67	634.00	5212.00	4355	20240626	-28.82	2595	20241210	19.46	3580	-13.41	20250225	2755	12.52	20250210	4355	-28.82	20240626	2595	19.46	20241210	3.84	N	124560	100	38 억	479447	N	N	N	N
27	20250225	150847	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3085	70	2	2.32	35052827130	10534672	1471.19	3330	3580	3080	3915	2115	3015	3327.38	1.25	-368623	3141	3077	3016	2952	2891	3110	2985	38	900	100	1920	5	1	38416584	1185	4.87	0.59	12	27.42	634.00	5212.00	4355	20240626	-29.16	2595	20241210	18.88	3580	-13.83	20250225	2755	11.98	20250210	4355	-29.16	20240626	2595	18.88	20241210	3.84	N	124560	100	38 억	479447	N	N	N	N
28	20250225	140845	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3125	110	2	3.65	34128655970	10236285	1429.52	3330	3580	3120	3915	2115	3015	3334.09	1.25	-377718	3141	3077	3016	2952	2891	3110	2985	38	900	100	1920	5	1	38416584	1201	4.93	0.60	12	26.65	634.00	5212.00	4355	20240626	-28.24	2595	20241210	20.42	3580	-12.71	20250225	2755	13.43	20250210	4355	-28.24	20240626	2595	20.42	20241210	3.84	N	124560	100	38 억	479447	N	N	N	N
29	20250225	130850	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3135	120	2	3.98	25760174110	7673295	1071.59	3330	3580	3125	3915	2115	3015	3357.12	1.25	-350961	3141	3077	3016	2952	2891	3110	2985	38	900	100	1920	5	1	38416584	1204	4.94	0.60	12	19.97	634.00	5212.00	4355	20240626	-28.01	2595	20241210	20.81	3580	-12.43	20250225	2755	13.79	20250210	4355	-28.01	20240626	2595	20.81	20241210	3.84	N	124560	100	38 억	479447	N	N	N	N
30	20250225	120847	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3155	140	2	4.64	24871319385	7389875	1032.01	3330	3580	3145	3915	2115	3015	3365.59	1.25	-334363	3141	3077	3016	2952	2891	3110	2985	38	900	100	1920	5	1	38416584	1212	4.98	0.61	12	19.24	634.00	5212.00	4355	20240626	-27.55	2595	20241210	21.58	3580	-11.87	20250225	2755	14.52	20250210	4355	-27.55	20240626	2595	21.58	20241210	3.84	N	124560	100	38 억	479447	N	N	N	N
31	20250225	110846	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3185	170	2	5.64	23809663380	7054534	985.18	3330	3580	3170	3915	2115	3015	3375.09	1.25	-337757	3141	3077	3016	2952	2891	3110	2985	38	900	100	1920	5	1	38416584	1224	5.02	0.61	12	18.36	634.00	5212.00	4355	20240626	-26.87	2595	20241210	22.74	3580	-11.03	20250225	2755	15.61	20250210	4355	-26.87	20240626	2595	22.74	20241210	3.84	N	124560	100	38 억	479447	N	N	N	N
32	20250225	100844	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3310	295	2	9.78	20546233940	6047230	844.51	3330	3580	3260	3915	2115	3015	3397.63	1.25	-296004	3141	3077	3016	2952	2891	3110	2985	38	900	100	1920	5	1	38416584	1272	5.22	0.64	12	15.74	634.00	5212.00	4355	20240626	-24.00	2595	20241210	27.55	3580	-7.54	20250225	2755	20.15	20250210	4355	-24.00	20240626	2595	27.55	20241210	3.84	N	124560	100	38 억	479447	N	N	N	N
33	20250225	090850	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3375	360	2	11.94	6652372845	1987910	277.62	3330	3450	3260	3915	2115	3015	3346.42	1.25	-191613	3141	3077	3016	2952	2891	3110	2985	38	900	100	1920	5	1	38416584	1297	5.32	0.65	12	5.17	634.00	5212.00	4355	20240626	-22.50	2595	20241210	30.06	3450	-2.17	20250225	2755	22.50	20250210	4355	-22.50	20240626	2595	30.06	20241210	3.84	N	124560	100	38 억	479447	N	N	N	N
34	20250224	160840	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3015	45	2	1.52	1362576920	448438	443.01	2970	3080	2955	3860	2080	2970	3038.56	1.16	31446	3030	3000	2970	2940	2910	2985	2925	38	890	100	1900	5	1	38416584	1158	4.76	0.58	12	1.17	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3080	-2.11	20250224	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.82	N	124560	100	38 억	447325	N	N	N	N
35	20250224	150840	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3000	30	2	1.01	1329851375	437573	432.28	2970	3080	2955	3860	2080	2970	3039.15	1.16	28629	3030	3000	2970	2940	2910	2985	2925	38	890	100	1900	5	1	38416584	1152	4.73	0.58	12	1.14	634.00	5212.00	4355	20240626	-31.11	2595	20241210	15.61	3080	-2.60	20250224	2755	8.89	20250210	4355	-31.11	20240626	2595	15.61	20241210	3.82	N	124560	100	38 억	447325	N	N	N	N
36	20250224	140838	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3020	50	2	1.68	1233278055	405523	400.62	2970	3080	2955	3860	2080	2970	3041.20	1.16	24416	3030	3000	2970	2940	2910	2985	2925	38	890	100	1900	5	1	38416584	1160	4.76	0.58	12	1.06	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3080	-1.95	20250224	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	3.82	N	124560	100	38 억	447325	N	N	N	N
37	20250224	130840	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3030	60	2	2.02	1174485995	386076	381.40	2970	3080	2955	3860	2080	2970	3042.11	1.16	22227	3030	3000	2970	2940	2910	2985	2925	38	890	100	1900	5	1	38416584	1164	4.78	0.58	12	1.00	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3080	-1.62	20250224	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.82	N	124560	100	38 억	447325	N	N	N	N
38	20250224	120837	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3050	80	2	2.69	1055738690	346785	342.59	2970	3080	2955	3860	2080	2970	3044.36	1.16	29875	3030	3000	2970	2940	2910	2985	2925	38	890	100	1900	5	1	38416584	1172	4.81	0.59	12	0.90	634.00	5212.00	4355	20240626	-29.97	2595	20241210	17.53	3080	-0.97	20250224	2755	10.71	20250210	4355	-29.97	20240626	2595	17.53	20241210	3.82	N	124560	100	38 억	447325	N	N	N	N
39	20250224	110835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3030	60	2	2.02	877068710	288180	284.69	2970	3080	2955	3860	2080	2970	3043.48	1.16	37889	3030	3000	2970	2940	2910	2985	2925	38	890	100	1900	5	1	38416584	1164	4.78	0.58	12	0.75	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3080	-1.62	20250224	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.82	N	124560	100	38 억	447325	N	N	N	N
40	20250224	100835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3045	75	2	2.53	809867595	266017	262.80	2970	3080	2955	3860	2080	2970	3044.42	1.16	41093	3030	3000	2970	2940	2910	2985	2925	38	890	100	1900	5	1	38416584	1170	4.80	0.58	12	0.69	634.00	5212.00	4355	20240626	-30.08	2595	20241210	17.34	3080	-1.14	20250224	2755	10.53	20250210	4355	-30.08	20240626	2595	17.34	20241210	3.82	N	124560	100	38 억	447325	N	N	N	N
41	20250224	090841	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3025	55	2	1.85	80579500	26873	26.55	2970	3025	2955	3860	2080	2970	2998.53	1.16	9912	3030	3000	2970	2940	2910	2985	2925	38	890	100	1900	5	1	38416584	1162	4.77	0.58	12	0.07	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3070	-1.47	20250109	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.82	N	124560	100	38 억	447325	N	N	N	N
42	20250221	160833	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2970	-20	5	-0.67	300595245	101029	45.04	2980	3000	2940	3885	2095	2990	2975.33	1.15	3534	3083	3036	2978	2931	2873	3060	2955	38	895	100	1910	5	1	38416584	1141	4.68	0.57	12	0.26	634.00	5212.00	4355	20240626	-31.80	2595	20241210	14.45	3070	-3.26	20250109	2755	7.80	20250210	4355	-31.80	20240626	2595	14.45	20241210	3.85	N	124560	100	38 억	443661	N	N	N	N
43	20250221	150837	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	0	3	0.00	272304475	91540	40.81	2980	3000	2940	3885	2095	2990	2974.70	1.15	5984	3083	3036	2978	2931	2873	3060	2955	38	895	100	1910	5	1	38416584	1149	4.72	0.57	12	0.24	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3070	-2.61	20250109	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.85	N	124560	100	38 억	443661	N	N	N	N
44	20250221	140836	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	-10	5	-0.33	255794055	86012	38.34	2980	3000	2940	3885	2095	2990	2973.93	1.15	3768	3083	3036	2978	2931	2873	3060	2955	38	895	100	1910	5	1	38416584	1145	4.70	0.57	12	0.22	634.00	5212.00	4355	20240626	-31.57	2595	20241210	14.84	3070	-2.93	20250109	2755	8.17	20250210	4355	-31.57	20240626	2595	14.84	20241210	3.85	N	124560	100	38 억	443661	N	N	N	N
45	20250221	130835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	0	3	0.00	233610940	78561	35.02	2980	3000	2940	3885	2095	2990	2973.62	1.15	2344	3083	3036	2978	2931	2873	3060	2955	38	895	100	1910	5	1	38416584	1149	4.72	0.57	12	0.20	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3070	-2.61	20250109	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.85	N	124560	100	38 억	443661	N	N	N	N
46	20250221	120836	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	0	3	0.00	215254365	72407	32.28	2980	3000	2940	3885	2095	2990	2972.84	1.15	924	3083	3036	2978	2931	2873	3060	2955	38	895	100	1910	5	1	38416584	1149	4.72	0.57	12	0.19	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3070	-2.61	20250109	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.85	N	124560	100	38 억	443661	N	N	N	N
47	20250221	110832	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2950	-40	5	-1.34	172506605	58034	25.87	2980	3000	2940	3885	2095	2990	2972.51	1.15	-3445	3083	3036	2978	2931	2873	3060	2955	38	895	100	1910	5	1	38416584	1133	4.65	0.57	12	0.15	634.00	5212.00	4355	20240626	-32.26	2595	20241210	13.68	3070	-3.91	20250109	2755	7.08	20250210	4355	-32.26	20240626	2595	13.68	20241210	3.85	N	124560	100	38 억	443661	N	N	N	N
48	20250221	100834	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2965	-25	5	-0.84	129625955	43500	19.39	2980	3000	2950	3885	2095	2990	2979.90	1.15	-6572	3083	3036	2978	2931	2873	3060	2955	38	895	100	1910	5	1	38416584	1139	4.68	0.57	12	0.11	634.00	5212.00	4355	20240626	-31.92	2595	20241210	14.26	3070	-3.42	20250109	2755	7.62	20250210	4355	-31.92	20240626	2595	14.26	20241210	3.85	N	124560	100	38 억	443661	N	N	N	N
49	20250221	090836	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	0	3	0.00	36855200	12345	5.50	2980	2990	2970	3885	2095	2990	2985.43	1.15	279	3083	3036	2978	2931	2873	3060	2955	38	895	100	1910	5	1	38416584	1149	4.72	0.57	12	0.03	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3070	-2.61	20250109	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.85	N	124560	100	38 억	443661	N	N	N	N
50	20250220	160830	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	55	2	1.87	665940820	223826	254.29	2935	3025	2920	3815	2055	2935	2974.80	1.09	26970	2965	2950	2920	2905	2875	2957	2912	38	880	100	1870	5	1	38416584	1149	4.72	0.57	12	0.58	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3070	-2.61	20250109	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.89	N	124560	100	38 억	418393	N	N	N	N
51	20250220	150833	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2965	30	2	1.02	629268215	211540	240.33	2935	3025	2920	3815	2055	2935	2974.70	1.09	27384	2965	2950	2920	2905	2875	2957	2912	38	880	100	1870	5	1	38416584	1139	4.68	0.57	12	0.55	634.00	5212.00	4355	20240626	-31.92	2595	20241210	14.26	3070	-3.42	20250109	2755	7.62	20250210	4355	-31.92	20240626	2595	14.26	20241210	3.89	N	124560	100	38 억	418393	N	N	N	N
52	20250220	140833	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2950	15	2	0.51	557533035	187307	212.80	2935	3025	2920	3815	2055	2935	2976.57	1.09	25688	2965	2950	2920	2905	2875	2957	2912	38	880	100	1870	5	1	38416584	1133	4.65	0.57	12	0.49	634.00	5212.00	4355	20240626	-32.26	2595	20241210	13.68	3070	-3.91	20250109	2755	7.08	20250210	4355	-32.26	20240626	2595	13.68	20241210	3.89	N	124560	100	38 억	418393	N	N	N	N
53	20250220	130830	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	45	2	1.53	315195545	105988	120.41	2935	3005	2920	3815	2055	2935	2973.88	1.09	19659	2965	2950	2920	2905	2875	2957	2912	38	880	100	1870	5	1	38416584	1145	4.70	0.57	12	0.28	634.00	5212.00	4355	20240626	-31.57	2595	20241210	14.84	3070	-2.93	20250109	2755	8.17	20250210	4355	-31.57	20240626	2595	14.84	20241210	3.89	N	124560	100	38 억	418393	N	N	N	N
54	20250220	120831	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	55	2	1.87	305427890	102701	116.68	2935	3005	2920	3815	2055	2935	2973.95	1.09	19578	2965	2950	2920	2905	2875	2957	2912	38	880	100	1870	5	1	38416584	1149	4.72	0.57	12	0.27	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3070	-2.61	20250109	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.89	N	124560	100	38 억	418393	N	N	N	N
55	20250220	110831	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	45	2	1.53	289653220	97410	110.67	2935	3005	2920	3815	2055	2935	2973.55	1.09	20645	2965	2950	2920	2905	2875	2957	2912	38	880	100	1870	5	1	38416584	1145	4.70	0.57	12	0.25	634.00	5212.00	4355	20240626	-31.57	2595	20241210	14.84	3070	-2.93	20250109	2755	8.17	20250210	4355	-31.57	20240626	2595	14.84	20241210	3.89	N	124560	100	38 억	418393	N	N	N	N
56	20250220	100831	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2965	30	2	1.02	257246725	86559	98.34	2935	3005	2920	3815	2055	2935	2971.92	1.09	21411	2965	2950	2920	2905	2875	2957	2912	38	880	100	1870	5	1	38416584	1139	4.68	0.57	12	0.23	634.00	5212.00	4355	20240626	-31.92	2595	20241210	14.26	3070	-3.42	20250109	2755	7.62	20250210	4355	-31.92	20240626	2595	14.26	20241210	3.89	N	124560	100	38 억	418393	N	N	N	N
57	20250220	090835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2930	-5	5	-0.17	4209725	1437	1.63	2935	2935	2925	3815	2055	2935	2929.52	1.09	-201	2965	2950	2920	2905	2875	2957	2912	38	880	100	1870	5	1	38416584	1126	4.62	0.56	12	0.00	634.00	5212.00	4355	20240626	-32.72	2595	20241210	12.91	3070	-4.56	20250109	2755	6.35	20250210	4355	-32.72	20240626	2595	12.91	20241210	3.89	N	124560	100	38 억	418393	N	N	N	N
58	20250219	160828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	20	2	0.69	254143915	87079	85.96	2915	2935	2890	3785	2045	2915	2918.54	1.07	5568	2948	2931	2898	2881	2848	2940	2890	38	870	100	1860	5	1	38416584	1128	4.63	0.56	12	0.23	634.00	5212.00	4355	20240626	-32.61	2595	20241210	13.10	3070	-4.40	20250109	2755	6.53	20250210	4355	-32.61	20240626	2595	13.10	20241210	3.90	N	124560	100	38 억	412708	N	N	N	N
59	20250219	150830	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2925	10	2	0.34	228445905	78309	77.31	2915	2935	2890	3785	2045	2915	2917.24	1.07	2738	2948	2931	2898	2881	2848	2940	2890	38	870	100	1860	5	1	38416584	1124	4.61	0.56	12	0.20	634.00	5212.00	4355	20240626	-32.84	2595	20241210	12.72	3070	-4.72	20250109	2755	6.17	20250210	4355	-32.84	20240626	2595	12.72	20241210	3.90	N	124560	100	38 억	412708	N	N	N	N
60	20250219	140826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2925	10	2	0.34	170418290	58439	57.69	2915	2935	2890	3785	2045	2915	2916.17	1.07	430	2948	2931	2898	2881	2848	2940	2890	38	870	100	1860	5	1	38416584	1124	4.61	0.56	12	0.15	634.00	5212.00	4355	20240626	-32.84	2595	20241210	12.72	3070	-4.72	20250109	2755	6.17	20250210	4355	-32.84	20240626	2595	12.72	20241210	3.90	N	124560	100	38 억	412708	N	N	N	N
61	20250219	130828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2920	5	2	0.17	136671645	46890	46.29	2915	2935	2890	3785	2045	2915	2914.73	1.07	-35	2948	2931	2898	2881	2848	2940	2890	38	870	100	1860	5	1	38416584	1122	4.61	0.56	12	0.12	634.00	5212.00	4355	20240626	-32.95	2595	20241210	12.52	3070	-4.89	20250109	2755	5.99	20250210	4355	-32.95	20240626	2595	12.52	20241210	3.90	N	124560	100	38 억	412708	N	N	N	N
62	20250219	120826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2925	10	2	0.34	121825075	41813	41.28	2915	2935	2890	3785	2045	2915	2913.57	1.07	-497	2948	2931	2898	2881	2848	2940	2890	38	870	100	1860	5	1	38416584	1124	4.61	0.56	12	0.11	634.00	5212.00	4355	20240626	-32.84	2595	20241210	12.72	3070	-4.72	20250109	2755	6.17	20250210	4355	-32.84	20240626	2595	12.72	20241210	3.90	N	124560	100	38 억	412708	N	N	N	N
63	20250219	110828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2920	5	2	0.17	85349820	29362	28.99	2915	2925	2890	3785	2045	2915	2906.81	1.07	1921	2948	2931	2898	2881	2848	2940	2890	38	870	100	1860	5	1	38416584	1122	4.61	0.56	12	0.08	634.00	5212.00	4355	20240626	-32.95	2595	20241210	12.52	3070	-4.89	20250109	2755	5.99	20250210	4355	-32.95	20240626	2595	12.52	20241210	3.90	N	124560	100	38 억	412708	N	N	N	N
64	20250219	100828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2925	10	2	0.34	49849275	17145	16.93	2915	2925	2900	3785	2045	2915	2907.51	1.07	2190	2948	2931	2898	2881	2848	2940	2890	38	870	100	1860	5	1	38416584	1124	4.61	0.56	12	0.04	634.00	5212.00	4355	20240626	-32.84	2595	20241210	12.72	3070	-4.72	20250109	2755	6.17	20250210	4355	-32.84	20240626	2595	12.72	20241210	3.90	N	124560	100	38 억	412708	N	N	N	N
65	20250219	090829	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2910	-5	5	-0.17	7307730	2510	2.48	2915	2920	2910	3785	2045	2915	2911.45	1.07	169	2948	2931	2898	2881	2848	2940	2890	38	870	100	1860	5	1	38416584	1118	4.59	0.56	12	0.01	634.00	5212.00	4355	20240626	-33.18	2595	20241210	12.14	3070	-5.21	20250109	2755	5.63	20250210	4355	-33.18	20240626	2595	12.14	20241210	3.90	N	124560	100	38 억	412708	N	N	N	N
66	20250218	160826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2915	30	2	1.04	291685150	100675	176.82	2890	2915	2865	3750	2020	2885	2897.21	1.01	17261	2928	2906	2873	2851	2818	2890	2835	38	865	100	1840	5	1	38416584	1120	4.60	0.56	12	0.26	634.00	5212.00	4355	20240626	-33.07	2595	20241210	12.33	3070	-5.05	20250109	2755	5.81	20250210	4355	-33.07	20240626	2595	12.33	20241210	3.90	N	124560	100	38 억	388108	N	N	N	N
67	20250218	150827	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2915	30	2	1.04	267483870	92347	162.19	2890	2915	2865	3750	2020	2885	2896.51	1.01	15156	2928	2906	2873	2851	2818	2890	2835	38	865	100	1840	5	1	38416584	1120	4.60	0.56	12	0.24	634.00	5212.00	4355	20240626	-33.07	2595	20241210	12.33	3070	-5.05	20250109	2755	5.81	20250210	4355	-33.07	20240626	2595	12.33	20241210	3.90	N	124560	100	38 억	388108	N	N	N	N
68	20250218	140828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	20	2	0.69	226568860	78252	137.44	2890	2915	2865	3750	2020	2885	2895.37	1.01	14777	2928	2906	2873	2851	2818	2890	2835	38	865	100	1840	5	1	38416584	1116	4.58	0.56	12	0.20	634.00	5212.00	4355	20240626	-33.30	2595	20241210	11.95	3070	-5.37	20250109	2755	5.44	20250210	4355	-33.30	20240626	2595	11.95	20241210	3.90	N	124560	100	38 억	388108	N	N	N	N
69	20250218	130824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	20	2	0.69	169514100	58611	102.94	2890	2915	2865	3750	2020	2885	2892.19	1.01	11217	2928	2906	2873	2851	2818	2890	2835	38	865	100	1840	5	1	38416584	1116	4.58	0.56	12	0.15	634.00	5212.00	4355	20240626	-33.30	2595	20241210	11.95	3070	-5.37	20250109	2755	5.44	20250210	4355	-33.30	20240626	2595	11.95	20241210	3.90	N	124560	100	38 억	388108	N	N	N	N
70	20250218	120826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	15	2	0.52	132853095	45949	80.70	2890	2915	2865	3750	2020	2885	2891.32	1.01	10805	2928	2906	2873	2851	2818	2890	2835	38	865	100	1840	5	1	38416584	1114	4.57	0.56	12	0.12	634.00	5212.00	4355	20240626	-33.41	2595	20241210	11.75	3070	-5.54	20250109	2755	5.26	20250210	4355	-33.41	20240626	2595	11.75	20241210	3.90	N	124560	100	38 억	388108	N	N	N	N
71	20250218	110824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	0	3	0.00	100811455	34880	61.26	2890	2915	2865	3750	2020	2885	2890.24	1.01	8571	2928	2906	2873	2851	2818	2890	2835	38	865	100	1840	5	1	38416584	1108	4.55	0.55	12	0.09	634.00	5212.00	4355	20240626	-33.75	2595	20241210	11.18	3070	-6.03	20250109	2755	4.72	20250210	4355	-33.75	20240626	2595	11.18	20241210	3.90	N	124560	100	38 억	388108	N	N	N	N
72	20250218	100824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	79568765	27534	48.36	2890	2915	2865	3750	2020	2885	2889.84	1.01	11176	2928	2906	2873	2851	2818	2890	2835	38	865	100	1840	5	1	38416584	1110	4.56	0.55	12	0.07	634.00	5212.00	4355	20240626	-33.64	2595	20241210	11.37	3070	-5.86	20250109	2755	4.90	20250210	4355	-33.64	20240626	2595	11.37	20241210	3.90	N	124560	100	38 억	388108	N	N	N	N
73	20250218	090827	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	15	2	0.52	43267045	14997	26.34	2890	2900	2865	3750	2020	2885	2885.05	1.01	12551	2928	2906	2873	2851	2818	2890	2835	38	865	100	1840	5	1	38416584	1114	4.57	0.56	12	0.04	634.00	5212.00	4355	20240626	-33.41	2595	20241210	11.75	3070	-5.54	20250109	2755	5.26	20250210	4355	-33.41	20240626	2595	11.75	20241210	3.90	N	124560	100	38 억	388108	N	N	N	N
74	20250217	160824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	45	2	1.58	163164095	56798	136.08	2895	2895	2840	3690	1990	2840	2873.00	0.99	995	2886	2862	2851	2827	2816	2857	2822	38	850	100	1810	5	1	38416584	1108	4.55	0.55	12	0.15	634.00	5212.00	4355	20240626	-33.75	2595	20241210	11.18	3070	-6.03	20250109	2755	4.72	20250210	4355	-33.75	20240626	2595	11.18	20241210	3.94	N	124560	100	38 억	379929	N	N	N	N
75	20250217	150823	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2890	50	2	1.76	155087335	53994	129.36	2895	2895	2840	3690	1990	2840	2872.63	0.99	1523	2886	2862	2851	2827	2816	2857	2822	38	850	100	1810	5	1	38416584	1110	4.56	0.55	12	0.14	634.00	5212.00	4355	20240626	-33.64	2595	20241210	11.37	3070	-5.86	20250109	2755	4.90	20250210	4355	-33.64	20240626	2595	11.37	20241210	3.94	N	124560	100	38 억	379929	N	N	N	N
76	20250217	140822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	35	2	1.23	124869005	43488	104.19	2895	2895	2840	3690	1990	2840	2871.73	0.99	1808	2886	2862	2851	2827	2816	2857	2822	38	850	100	1810	5	1	38416584	1104	4.53	0.55	12	0.11	634.00	5212.00	4355	20240626	-33.98	2595	20241210	10.79	3070	-6.35	20250109	2755	4.36	20250210	4355	-33.98	20240626	2595	10.79	20241210	3.94	N	124560	100	38 억	379929	N	N	N	N
77	20250217	130825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	30	2	1.06	108845565	37904	90.81	2895	2895	2840	3690	1990	2840	2872.06	0.99	1173	2886	2862	2851	2827	2816	2857	2822	38	850	100	1810	5	1	38416584	1103	4.53	0.55	12	0.10	634.00	5212.00	4355	20240626	-34.10	2595	20241210	10.60	3070	-6.51	20250109	2755	4.17	20250210	4355	-34.10	20240626	2595	10.60	20241210	3.94	N	124560	100	38 억	379929	N	N	N	N
78	20250217	120825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	35	2	1.23	83552565	29105	69.73	2895	2895	2840	3690	1990	2840	2871.30	0.99	635	2886	2862	2851	2827	2816	2857	2822	38	850	100	1810	5	1	38416584	1104	4.53	0.55	12	0.08	634.00	5212.00	4355	20240626	-33.98	2595	20241210	10.79	3070	-6.35	20250109	2755	4.36	20250210	4355	-33.98	20240626	2595	10.79	20241210	3.94	N	124560	100	38 억	379929	N	N	N	N
79	20250217	110825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	40	2	1.41	73085125	25457	60.99	2895	2895	2840	3690	1990	2840	2871.59	0.99	-264	2886	2862	2851	2827	2816	2857	2822	38	850	100	1810	5	1	38416584	1106	4.54	0.55	12	0.07	634.00	5212.00	4355	20240626	-33.87	2595	20241210	10.98	3070	-6.19	20250109	2755	4.54	20250210	4355	-33.87	20240626	2595	10.98	20241210	3.94	N	124560	100	38 억	379929	N	N	N	N
80	20250217	100822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	25	2	0.88	54772345	19074	45.70	2895	2895	2840	3690	1990	2840	2872.48	0.99	-562	2886	2862	2851	2827	2816	2857	2822	38	850	100	1810	5	1	38416584	1101	4.52	0.55	12	0.05	634.00	5212.00	4355	20240626	-34.21	2595	20241210	10.40	3070	-6.68	20250109	2755	3.99	20250210	4355	-34.21	20240626	2595	10.40	20241210	3.94	N	124560	100	38 억	379929	N	N	N	N
81	20250217	090824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	30	2	1.06	19269865	6701	16.05	2895	2895	2840	3690	1990	2840	2878.75	0.99	-3716	2886	2862	2851	2827	2816	2857	2822	38	850	100	1810	5	1	38416584	1103	4.53	0.55	12	0.02	634.00	5212.00	4355	20240626	-34.10	2595	20241210	10.60	3070	-6.51	20250109	2755	4.17	20250210	4355	-34.10	20240626	2595	10.60	20241210	3.94	N	124560	100	38 억	379929	N	N	N	N
82	20250214	160819	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	-5	5	-0.18	109685920	38463	45.39	2845	2875	2840	3695	1995	2845	2851.73	1.00	-3470	2935	2890	2865	2820	2795	2877	2807	38	850	100	1820	5	1	38416584	1091	4.48	0.54	12	0.10	634.00	5212.00	4355	20240626	-34.79	2595	20241210	9.44	3070	-7.49	20250109	2755	3.09	20250210	4355	-34.79	20240626	2595	9.44	20241210	3.95	N	124560	100	38 억	385056	N	N	N	N
83	20250214	150818	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	10	2	0.35	98725375	34605	40.84	2845	2875	2845	3695	1995	2845	2852.92	1.00	-2337	2935	2890	2865	2820	2795	2877	2807	38	850	100	1820	5	1	38416584	1097	4.50	0.55	12	0.09	634.00	5212.00	4355	20240626	-34.44	2595	20241210	10.02	3070	-7.00	20250109	2755	3.63	20250210	4355	-34.44	20240626	2595	10.02	20241210	3.95	N	124560	100	38 억	385056	N	N	N	N
84	20250214	140819	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	20	2	0.70	70527165	24701	29.15	2845	2875	2845	3695	1995	2845	2855.24	1.00	-2215	2935	2890	2865	2820	2795	2877	2807	38	850	100	1820	5	1	38416584	1101	4.52	0.55	12	0.06	634.00	5212.00	4355	20240626	-34.21	2595	20241210	10.40	3070	-6.68	20250109	2755	3.99	20250210	4355	-34.21	20240626	2595	10.40	20241210	3.95	N	124560	100	38 억	385056	N	N	N	N
85	20250214	130821	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2865	20	2	0.70	62509845	21904	25.85	2845	2870	2845	3695	1995	2845	2853.81	1.00	-2290	2935	2890	2865	2820	2795	2877	2807	38	850	100	1820	5	1	38416584	1101	4.52	0.55	12	0.06	634.00	5212.00	4355	20240626	-34.21	2595	20241210	10.40	3070	-6.68	20250109	2755	3.99	20250210	4355	-34.21	20240626	2595	10.40	20241210	3.95	N	124560	100	38 억	385056	N	N	N	N
86	20250214	120819	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	10	2	0.35	54622190	19147	22.60	2845	2870	2845	3695	1995	2845	2852.78	1.00	-2288	2935	2890	2865	2820	2795	2877	2807	38	850	100	1820	5	1	38416584	1097	4.50	0.55	12	0.05	634.00	5212.00	4355	20240626	-34.44	2595	20241210	10.02	3070	-7.00	20250109	2755	3.63	20250210	4355	-34.44	20240626	2595	10.02	20241210	3.95	N	124560	100	38 억	385056	N	N	N	N
87	20250214	110815	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	10	2	0.35	44818450	15713	18.54	2845	2870	2845	3695	1995	2845	2852.32	1.00	-2084	2935	2890	2865	2820	2795	2877	2807	38	850	100	1820	5	1	38416584	1097	4.50	0.55	12	0.04	634.00	5212.00	4355	20240626	-34.44	2595	20241210	10.02	3070	-7.00	20250109	2755	3.63	20250210	4355	-34.44	20240626	2595	10.02	20241210	3.95	N	124560	100	38 억	385056	N	N	N	N
88	20250214	100816	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	10	2	0.35	30469575	10688	12.61	2845	2870	2845	3695	1995	2845	2850.82	1.00	-2788	2935	2890	2865	2820	2795	2877	2807	38	850	100	1820	5	1	38416584	1097	4.50	0.55	12	0.03	634.00	5212.00	4355	20240626	-34.44	2595	20241210	10.02	3070	-7.00	20250109	2755	3.63	20250210	4355	-34.44	20240626	2595	10.02	20241210	3.95	N	124560	100	38 억	385056	N	N	N	N
89	20250214	090820	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2855	10	2	0.35	467250	164	0.19	2845	2860	2845	3695	1995	2845	2849.09	1.00	-40	2935	2890	2865	2820	2795	2877	2807	38	850	100	1820	5	1	38416584	1097	4.50	0.55	12	0.00	634.00	5212.00	4355	20240626	-34.44	2595	20241210	10.02	3070	-7.00	20250109	2755	3.63	20250210	4355	-34.44	20240626	2595	10.02	20241210	3.95	N	124560	100	38 억	385056	N	N	N	N
90	20250213	160811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	-30	5	-1.04	242224155	84424	53.04	2875	2910	2840	3735	2015	2875	2869.18	1.01	-2412	2998	2936	2858	2796	2718	2967	2827	38	860	100	1840	5	1	38416584	1093	4.49	0.55	12	0.22	634.00	5212.00	4355	20240626	-34.67	2595	20241210	9.63	3070	-7.33	20250109	2755	3.27	20250210	4355	-34.67	20240626	2595	9.63	20241210	3.96	N	124560	100	38 억	387628	N	N	N	N
91	20250213	150812	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	-5	5	-0.17	200325265	69721	43.80	2875	2910	2840	3735	2015	2875	2873.24	1.01	-2140	2998	2936	2858	2796	2718	2967	2827	38	860	100	1840	5	1	38416584	1103	4.53	0.55	12	0.18	634.00	5212.00	4355	20240626	-34.10	2595	20241210	10.60	3070	-6.51	20250109	2755	4.17	20250210	4355	-34.10	20240626	2595	10.60	20241210	3.96	N	124560	100	38 억	387628	N	N	N	N
92	20250213	140811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	-5	5	-0.17	191763315	66744	41.93	2875	2910	2840	3735	2015	2875	2873.12	1.01	-1909	2998	2936	2858	2796	2718	2967	2827	38	860	100	1840	5	1	38416584	1103	4.53	0.55	12	0.17	634.00	5212.00	4355	20240626	-34.10	2595	20241210	10.60	3070	-6.51	20250109	2755	4.17	20250210	4355	-34.10	20240626	2595	10.60	20241210	3.96	N	124560	100	38 억	387628	N	N	N	N
93	20250213	130811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	0	3	0.00	171519710	59702	37.51	2875	2910	2840	3735	2015	2875	2872.93	1.01	-1358	2998	2936	2858	2796	2718	2967	2827	38	860	100	1840	5	1	38416584	1104	4.53	0.55	12	0.16	634.00	5212.00	4355	20240626	-33.98	2595	20241210	10.79	3070	-6.35	20250109	2755	4.36	20250210	4355	-33.98	20240626	2595	10.79	20241210	3.96	N	124560	100	38 억	387628	N	N	N	N
94	20250213	120810	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	10	2	0.35	112659075	39260	24.67	2875	2910	2840	3735	2015	2875	2869.56	1.01	-4050	2998	2936	2858	2796	2718	2967	2827	38	860	100	1840	5	1	38416584	1108	4.55	0.55	12	0.10	634.00	5212.00	4355	20240626	-33.75	2595	20241210	11.18	3070	-6.03	20250109	2755	4.72	20250210	4355	-33.75	20240626	2595	11.18	20241210	3.96	N	124560	100	38 억	387628	N	N	N	N
95	20250213	110810	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	10	2	0.35	98631010	34388	21.60	2875	2910	2840	3735	2015	2875	2868.18	1.01	-3295	2998	2936	2858	2796	2718	2967	2827	38	860	100	1840	5	1	38416584	1108	4.55	0.55	12	0.09	634.00	5212.00	4355	20240626	-33.75	2595	20241210	11.18	3070	-6.03	20250109	2755	4.72	20250210	4355	-33.75	20240626	2595	11.18	20241210	3.96	N	124560	100	38 억	387628	N	N	N	N
96	20250213	100811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	5	2	0.17	72424085	25300	15.90	2875	2905	2840	3735	2015	2875	2862.61	1.01	1060	2998	2936	2858	2796	2718	2967	2827	38	860	100	1840	5	1	38416584	1106	4.54	0.55	12	0.07	634.00	5212.00	4355	20240626	-33.87	2595	20241210	10.98	3070	-6.19	20250109	2755	4.54	20250210	4355	-33.87	20240626	2595	10.98	20241210	3.96	N	124560	100	38 억	387628	N	N	N	N
97	20250213	090807	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2860	-15	5	-0.52	14030660	4897	3.08	2875	2875	2860	3735	2015	2875	2865.15	1.01	1069	2998	2936	2858	2796	2718	2967	2827	38	860	100	1840	5	1	38416584	1099	4.51	0.55	12	0.01	634.00	5212.00	4355	20240626	-34.33	2595	20241210	10.21	3070	-6.84	20250109	2755	3.81	20250210	4355	-34.33	20240626	2595	10.21	20241210	3.96	N	124560	100	38 억	387628	N	N	N	N
98	20250212	160805	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2875	65	2	2.31	453232875	158971	304.86	2810	2920	2780	3650	1970	2810	2851.04	1.04	-10815	2826	2817	2801	2792	2776	2822	2797	38	840	100	1790	5	1	38416584	1104	4.53	0.55	12	0.41	634.00	5212.00	4355	20240626	-33.98	2595	20241210	10.79	3070	-6.35	20250109	2755	4.36	20250210	4355	-33.98	20240626	2595	10.79	20241210	3.98	N	124560	100	38 억	398689	N	N	N	N
99	20250212	150804	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	70	2	2.49	427780405	150113	287.87	2810	2920	2780	3650	1970	2810	2849.72	1.04	-10016	2826	2817	2801	2792	2776	2822	2797	38	840	100	1790	5	1	38416584	1106	4.54	0.55	12	0.39	634.00	5212.00	4355	20240626	-33.87	2595	20241210	10.98	3070	-6.19	20250109	2755	4.54	20250210	4355	-33.87	20240626	2595	10.98	20241210	3.98	N	124560	100	38 억	398689	N	N	N	N
100	20250212	140806	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2870	60	2	2.14	399739200	140338	269.13	2810	2920	2780	3650	1970	2810	2848.40	1.04	-9062	2826	2817	2801	2792	2776	2822	2797	38	840	100	1790	5	1	38416584	1103	4.53	0.55	12	0.37	634.00	5212.00	4355	20240626	-34.10	2595	20241210	10.60	3070	-6.51	20250109	2755	4.17	20250210	4355	-34.10	20240626	2595	10.60	20241210	3.98	N	124560	100	38 억	398689	N	N	N	N
101	20250212	130808	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2795	-15	5	-0.53	132467465	47197	90.51	2810	2835	2780	3650	1970	2810	2806.69	1.04	-1057	2826	2817	2801	2792	2776	2822	2797	38	840	100	1790	5	1	38416584	1074	4.41	0.54	12	0.12	634.00	5212.00	4355	20240626	-35.82	2595	20241210	7.71	3070	-8.96	20250109	2755	1.45	20250210	4355	-35.82	20240626	2595	7.71	20241210	3.98	N	124560	100	38 억	398689	N	N	N	N
102	20250212	120803	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2810	0	3	0.00	104114185	37070	71.09	2810	2835	2780	3650	1970	2810	2808.58	1.04	-1045	2826	2817	2801	2792	2776	2822	2797	38	840	100	1790	5	1	38416584	1080	4.43	0.54	12	0.10	634.00	5212.00	4355	20240626	-35.48	2595	20241210	8.29	3070	-8.47	20250109	2755	2.00	20250210	4355	-35.48	20240626	2595	8.29	20241210	3.98	N	124560	100	38 억	398689	N	N	N	N
103	20250212	110803	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2810	0	3	0.00	100416230	35754	68.57	2810	2835	2780	3650	1970	2810	2808.53	1.04	-1176	2826	2817	2801	2792	2776	2822	2797	38	840	100	1790	5	1	38416584	1080	4.43	0.54	12	0.09	634.00	5212.00	4355	20240626	-35.48	2595	20241210	8.29	3070	-8.47	20250109	2755	2.00	20250210	4355	-35.48	20240626	2595	8.29	20241210	3.98	N	124560	100	38 억	398689	N	N	N	N
104	20250212	100757	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2825	15	2	0.53	39206735	13927	26.71	2810	2835	2780	3650	1970	2810	2815.16	1.04	-3606	2826	2817	2801	2792	2776	2822	2797	38	840	100	1790	5	1	38416584	1085	4.46	0.54	12	0.04	634.00	5212.00	4355	20240626	-35.13	2595	20241210	8.86	3070	-7.98	20250109	2755	2.54	20250210	4355	-35.13	20240626	2595	8.86	20241210	3.98	N	124560	100	38 억	398689	N	N	N	N
105	20250212	090755	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2820	10	2	0.36	8167590	2906	5.57	2810	2825	2780	3650	1970	2810	2810.60	1.04	-292	2826	2817	2801	2792	2776	2822	2797	38	840	100	1790	5	1	38416584	1083	4.45	0.54	12	0.01	634.00	5212.00	4355	20240626	-35.25	2595	20241210	8.67	3070	-8.14	20250109	2755	2.36	20250210	4355	-35.25	20240626	2595	8.67	20241210	3.98	N	124560	100	38 억	398689	N	N	N	N
106	20250211	160807	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2810	20	2	0.72	139717905	49956	101.98	2790	2810	2785	3625	1955	2790	2796.82	1.05	-6307	2826	2807	2781	2762	2736	2817	2772	38	835	100	1780	5	1	38416584	1080	4.43	0.54	12	0.13	634.00	5212.00	4355	20240626	-35.48	2595	20241210	8.29	3070	-8.47	20250109	2755	2.00	20250210	4355	-35.48	20240626	2595	8.29	20241210	3.90	N	124560	100	38 억	405034	N	N	N	N
107	20250211	150806	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2810	20	2	0.72	135250630	48363	98.72	2790	2810	2785	3625	1955	2790	2796.57	1.05	-6015	2826	2807	2781	2762	2736	2817	2772	38	835	100	1780	5	1	38416584	1080	4.43	0.54	12	0.13	634.00	5212.00	4355	20240626	-35.48	2595	20241210	8.29	3070	-8.47	20250109	2755	2.00	20250210	4355	-35.48	20240626	2595	8.29	20241210	3.90	N	124560	100	38 억	405034	N	N	N	N
108	20250211	140807	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2805	15	2	0.54	128699525	46028	93.96	2790	2810	2785	3625	1955	2790	2796.12	1.05	-5305	2826	2807	2781	2762	2736	2817	2772	38	835	100	1780	5	1	38416584	1078	4.42	0.54	12	0.12	634.00	5212.00	4355	20240626	-35.59	2595	20241210	8.09	3070	-8.63	20250109	2755	1.81	20250210	4355	-35.59	20240626	2595	8.09	20241210	3.90	N	124560	100	38 억	405034	N	N	N	N
109	20250211	130806	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2800	10	2	0.36	121652745	43513	88.82	2790	2810	2785	3625	1955	2790	2795.78	1.05	-4357	2826	2807	2781	2762	2736	2817	2772	38	835	100	1780	5	1	38416584	1076	4.42	0.54	12	0.11	634.00	5212.00	4355	20240626	-35.71	2595	20241210	7.90	3070	-8.79	20250109	2755	1.63	20250210	4355	-35.71	20240626	2595	7.90	20241210	3.90	N	124560	100	38 억	405034	N	N	N	N
110	20250211	120804	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2800	10	2	0.36	111602045	39929	81.51	2790	2810	2785	3625	1955	2790	2795.01	1.05	-3645	2826	2807	2781	2762	2736	2817	2772	38	835	100	1780	5	1	38416584	1076	4.42	0.54	12	0.10	634.00	5212.00	4355	20240626	-35.71	2595	20241210	7.90	3070	-8.79	20250109	2755	1.63	20250210	4355	-35.71	20240626	2595	7.90	20241210	3.90	N	124560	100	38 억	405034	N	N	N	N
111	20250211	110806	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2800	10	2	0.36	100203240	35863	73.21	2790	2810	2785	3625	1955	2790	2794.06	1.05	-2904	2826	2807	2781	2762	2736	2817	2772	38	835	100	1780	5	1	38416584	1076	4.42	0.54	12	0.09	634.00	5212.00	4355	20240626	-35.71	2595	20241210	7.90	3070	-8.79	20250109	2755	1.63	20250210	4355	-35.71	20240626	2595	7.90	20241210	3.90	N	124560	100	38 억	405034	N	N	N	N
112	20250211	100807	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	0	3	0.00	59004305	21129	43.13	2790	2810	2785	3625	1955	2790	2792.58	1.05	1935	2826	2807	2781	2762	2736	2817	2772	38	835	100	1780	5	1	38416584	1072	4.40	0.54	12	0.05	634.00	5212.00	4355	20240626	-35.94	2595	20241210	7.51	3070	-9.12	20250109	2755	1.27	20250210	4355	-35.94	20240626	2595	7.51	20241210	3.90	N	124560	100	38 억	405034	N	N	N	N
113	20250211	090809	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	0	3	0.00	19829470	7102	14.50	2790	2800	2785	3625	1955	2790	2792.10	1.05	3520	2826	2807	2781	2762	2736	2817	2772	38	835	100	1780	5	1	38416584	1072	4.40	0.54	12	0.02	634.00	5212.00	4355	20240626	-35.94	2595	20241210	7.51	3070	-9.12	20250109	2755	1.27	20250210	4355	-35.94	20240626	2595	7.51	20241210	3.90	N	124560	100	38 억	405034	N	N	N	N
114	20250210	160802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	15	2	0.54	135474680	48738	38.19	2770	2800	2755	3605	1945	2775	2779.59	1.04	3615	2858	2816	2793	2751	2728	2805	2740	38	830	100	1770	5	1	38416584	1072	4.40	0.54	12	0.13	634.00	5212.00	4355	20240626	-35.94	2595	20241210	7.51	3070	-9.12	20250109	2755	1.27	20250210	4355	-35.94	20240626	2595	7.51	20241210	3.90	N	124560	100	38 억	401419	N	N	N	N
115	20250210	150801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2785	10	2	0.36	126697145	45587	35.72	2770	2800	2755	3605	1945	2775	2779.24	1.04	3633	2858	2816	2793	2751	2728	2805	2740	38	830	100	1770	5	1	38416584	1070	4.39	0.53	12	0.12	634.00	5212.00	4355	20240626	-36.05	2595	20241210	7.32	3070	-9.28	20250109	2755	1.09	20250210	4355	-36.05	20240626	2595	7.32	20241210	3.90	N	124560	100	38 억	401419	N	N	N	N
116	20250210	140800	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	15	2	0.54	84926740	30590	23.97	2770	2800	2755	3605	1945	2775	2776.29	1.04	605	2858	2816	2793	2751	2728	2805	2740	38	830	100	1770	5	1	38416584	1072	4.40	0.54	12	0.08	634.00	5212.00	4355	20240626	-35.94	2595	20241210	7.51	3070	-9.12	20250109	2755	1.27	20250210	4355	-35.94	20240626	2595	7.51	20241210	3.90	N	124560	100	38 억	401419	N	N	N	N
117	20250210	130802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2785	10	2	0.36	74093445	26706	20.93	2770	2800	2755	3605	1945	2775	2774.41	1.04	1109	2858	2816	2793	2751	2728	2805	2740	38	830	100	1770	5	1	38416584	1070	4.39	0.53	12	0.07	634.00	5212.00	4355	20240626	-36.05	2595	20241210	7.32	3070	-9.28	20250109	2755	1.09	20250210	4355	-36.05	20240626	2595	7.32	20241210	3.90	N	124560	100	38 억	401419	N	N	N	N
118	20250210	120758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	15	2	0.54	68089405	24553	19.24	2770	2800	2755	3605	1945	2775	2773.16	1.04	1657	2858	2816	2793	2751	2728	2805	2740	38	830	100	1770	5	1	38416584	1072	4.40	0.54	12	0.06	634.00	5212.00	4355	20240626	-35.94	2595	20241210	7.51	3070	-9.12	20250109	2755	1.27	20250210	4355	-35.94	20240626	2595	7.51	20241210	3.90	N	124560	100	38 억	401419	N	N	N	N
119	20250210	110756	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2795	20	2	0.72	54997590	19872	15.57	2770	2795	2755	3605	1945	2775	2767.59	1.04	1119	2858	2816	2793	2751	2728	2805	2740	38	830	100	1770	5	1	38416584	1074	4.41	0.54	12	0.05	634.00	5212.00	4355	20240626	-35.82	2595	20241210	7.71	3070	-8.96	20250109	2755	1.45	20250210	4355	-35.82	20240626	2595	7.71	20241210	3.90	N	124560	100	38 억	401419	N	N	N	N
120	20250210	100756	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2780	5	2	0.18	45931900	16615	13.02	2770	2790	2755	3605	1945	2775	2764.48	1.04	585	2858	2816	2793	2751	2728	2805	2740	38	830	100	1770	5	1	38416584	1068	4.38	0.53	12	0.04	634.00	5212.00	4355	20240626	-36.17	2595	20241210	7.13	3070	-9.45	20250109	2755	0.91	20250210	4355	-36.17	20240626	2595	7.13	20241210	3.90	N	124560	100	38 억	401419	N	N	N	N
121	20250210	090753	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2760	-15	5	-0.54	22877590	8285	6.49	2770	2775	2755	3605	1945	2775	2761.33	1.04	-816	2858	2816	2793	2751	2728	2805	2740	38	830	100	1770	5	1	38416584	1060	4.35	0.53	12	0.02	634.00	5212.00	4355	20240626	-36.62	2595	20241210	6.36	3070	-10.10	20250109	2755	0.18	20250210	4355	-36.62	20240626	2595	6.36	20241210	3.90	N	124560	100	38 억	401419	N	N	N	N
122	20250207	160747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2775	-60	5	-2.12	352895105	126583	207.48	2835	2835	2770	3685	1985	2835	2787.86	1.21	-101965	2878	2856	2833	2811	2788	2845	2800	38	850	100	1810	5	1	38416584	1066	4.38	0.53	12	0.33	634.00	5212.00	4355	20240626	-36.28	2595	20241210	6.94	3070	-9.61	20250109	2770	0.18	20250207	4355	-36.28	20240626	2595	6.94	20241210	3.89	N	124560	100	38 억	463764	N	N	N	N
123	20250207	150749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2775	-60	5	-2.12	343295380	123126	201.82	2835	2835	2770	3685	1985	2835	2788.16	1.21	-100594	2878	2856	2833	2811	2788	2845	2800	38	850	100	1810	5	1	38416584	1066	4.38	0.53	12	0.32	634.00	5212.00	4355	20240626	-36.28	2595	20241210	6.94	3070	-9.61	20250109	2770	0.18	20250207	4355	-36.28	20240626	2595	6.94	20241210	3.89	N	124560	100	38 억	463764	N	N	N	N
124	20250207	140748	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2780	-55	5	-1.94	299777510	107446	176.12	2835	2835	2770	3685	1985	2835	2790.03	1.21	-89798	2878	2856	2833	2811	2788	2845	2800	38	850	100	1810	5	1	38416584	1068	4.38	0.53	12	0.28	634.00	5212.00	4355	20240626	-36.17	2595	20241210	7.13	3070	-9.45	20250109	2770	0.36	20250207	4355	-36.17	20240626	2595	7.13	20241210	3.89	N	124560	100	38 억	463764	N	N	N	N
125	20250207	130747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2780	-55	5	-1.94	287461375	103020	168.86	2835	2835	2770	3685	1985	2835	2790.35	1.21	-87856	2878	2856	2833	2811	2788	2845	2800	38	850	100	1810	5	1	38416584	1068	4.38	0.53	12	0.27	634.00	5212.00	4355	20240626	-36.17	2595	20241210	7.13	3070	-9.45	20250109	2770	0.36	20250207	4355	-36.17	20240626	2595	7.13	20241210	3.89	N	124560	100	38 억	463764	N	N	N	N
126	20250207	120746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2790	-45	5	-1.59	282329720	101175	165.84	2835	2835	2770	3685	1985	2835	2790.51	1.21	-87422	2878	2856	2833	2811	2788	2845	2800	38	850	100	1810	5	1	38416584	1072	4.40	0.54	12	0.26	634.00	5212.00	4355	20240626	-35.94	2595	20241210	7.51	3070	-9.12	20250109	2770	0.72	20250207	4355	-35.94	20240626	2595	7.51	20241210	3.89	N	124560	100	38 억	463764	N	N	N	N
127	20250207	110744	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2775	-60	5	-2.12	233119175	83445	136.77	2835	2835	2770	3685	1985	2835	2793.69	1.21	-70612	2878	2856	2833	2811	2788	2845	2800	38	850	100	1810	5	1	38416584	1066	4.38	0.53	12	0.22	634.00	5212.00	4355	20240626	-36.28	2595	20241210	6.94	3070	-9.61	20250109	2770	0.18	20250207	4355	-36.28	20240626	2595	6.94	20241210	3.89	N	124560	100	38 억	463764	N	N	N	N
128	20250207	100746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2785	-50	5	-1.76	132426685	47266	77.47	2835	2835	2785	3685	1985	2835	2801.73	1.21	-37164	2878	2856	2833	2811	2788	2845	2800	38	850	100	1810	5	1	38416584	1070	4.39	0.53	12	0.12	634.00	5212.00	4355	20240626	-36.05	2595	20241210	7.32	3070	-9.28	20250109	2785	0.00	20250207	4355	-36.05	20240626	2595	7.32	20241210	3.89	N	124560	100	38 억	463764	N	N	N	N
129	20250207	090752	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2810	-25	5	-0.88	27072455	9580	15.70	2835	2835	2810	3685	1985	2835	2825.93	1.21	-4184	2878	2856	2833	2811	2788	2845	2800	38	850	100	1810	5	1	38416584	1080	4.43	0.54	12	0.02	634.00	5212.00	4355	20240626	-35.48	2595	20241210	8.29	3070	-8.47	20250109	2785	0.90	20250203	4355	-35.48	20240626	2595	8.29	20241210	3.89	N	124560	100	38 억	463764	N	N	N	N
130	20250206	160728	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	10	2	0.35	156350535	55308	140.68	2850	2855	2810	3670	1980	2825	2826.90	1.24	-11837	2868	2846	2828	2806	2788	2857	2817	38	845	100	1800	5	1	38416584	1089	4.47	0.54	12	0.14	634.00	5212.00	4355	20240626	-34.90	2595	20241210	9.25	3070	-7.65	20250109	2785	1.80	20250203	4355	-34.90	20240626	2595	9.25	20241210	3.91	N	124560	100	38 억	476241	N	N	N	N
131	20250206	150732	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2820	-5	5	-0.18	149241640	52796	134.29	2850	2855	2810	3670	1980	2825	2826.76	1.24	-10284	2868	2846	2828	2806	2788	2857	2817	38	845	100	1800	5	1	38416584	1083	4.45	0.54	12	0.14	634.00	5212.00	4355	20240626	-35.25	2595	20241210	8.67	3070	-8.14	20250109	2785	1.26	20250203	4355	-35.25	20240626	2595	8.67	20241210	3.91	N	124560	100	38 억	476241	N	N	N	N
132	20250206	140733	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2825	0	3	0.00	96750860	34153	86.87	2850	2855	2815	3670	1980	2825	2832.87	1.24	-13183	2868	2846	2828	2806	2788	2857	2817	38	845	100	1800	5	1	38416584	1085	4.46	0.54	12	0.09	634.00	5212.00	4355	20240626	-35.13	2595	20241210	8.86	3070	-7.98	20250109	2785	1.44	20250203	4355	-35.13	20240626	2595	8.86	20241210	3.91	N	124560	100	38 억	476241	N	N	N	N
133	20250206	130730	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	10	2	0.35	75798485	26726	67.98	2850	2855	2815	3670	1980	2825	2836.13	1.24	-7246	2868	2846	2828	2806	2788	2857	2817	38	845	100	1800	5	1	38416584	1089	4.47	0.54	12	0.07	634.00	5212.00	4355	20240626	-34.90	2595	20241210	9.25	3070	-7.65	20250109	2785	1.80	20250203	4355	-34.90	20240626	2595	9.25	20241210	3.91	N	124560	100	38 억	476241	N	N	N	N
134	20250206	120727	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2830	5	2	0.18	63706495	22452	57.11	2850	2855	2815	3670	1980	2825	2837.45	1.24	-3613	2868	2846	2828	2806	2788	2857	2817	38	845	100	1800	5	1	38416584	1087	4.46	0.54	12	0.06	634.00	5212.00	4355	20240626	-35.02	2595	20241210	9.06	3070	-7.82	20250109	2785	1.62	20250203	4355	-35.02	20240626	2595	9.06	20241210	3.91	N	124560	100	38 억	476241	N	N	N	N
135	20250206	110722	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	15	2	0.53	50594410	17825	45.34	2850	2855	2815	3670	1980	2825	2838.40	1.24	-2233	2868	2846	2828	2806	2788	2857	2817	38	845	100	1800	5	1	38416584	1091	4.48	0.54	12	0.05	634.00	5212.00	4355	20240626	-34.79	2595	20241210	9.44	3070	-7.49	20250109	2785	1.97	20250203	4355	-34.79	20240626	2595	9.44	20241210	3.91	N	124560	100	38 억	476241	N	N	N	N
136	20250206	100724	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	20	2	0.71	35929425	12676	32.24	2850	2855	2815	3670	1980	2825	2834.45	1.24	-1589	2868	2846	2828	2806	2788	2857	2817	38	845	100	1800	5	1	38416584	1093	4.49	0.55	12	0.03	634.00	5212.00	4355	20240626	-34.67	2595	20241210	9.63	3070	-7.33	20250109	2785	2.15	20250203	4355	-34.67	20240626	2595	9.63	20241210	3.91	N	124560	100	38 억	476241	N	N	N	N
137	20250206	090733	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	20	2	0.71	1020245	358	0.91	2850	2850	2845	3670	1980	2825	2849.85	1.24	-51	2868	2846	2828	2806	2788	2857	2817	38	845	100	1800	5	1	38416584	1093	4.49	0.55	12	0.00	634.00	5212.00	4355	20240626	-34.67	2595	20241210	9.63	3070	-7.33	20250109	2785	2.15	20250203	4355	-34.67	20240626	2595	9.63	20241210	3.91	N	124560	100	38 억	476241	N	N	N	N
138	20250205	160721	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2825	5	2	0.18	110993875	39290	148.48	2810	2850	2810	3665	1975	2820	2824.99	1.21	9947	2883	2851	2833	2801	2783	2867	2817	38	845	100	1800	5	1	38416584	1085	4.46	0.54	12	0.10	634.00	5212.00	4355	20240626	-35.13	2595	20241210	8.86	3070	-7.98	20250109	2785	1.44	20250203	4355	-35.13	20240626	2595	8.86	20241210	3.96	N	124560	100	38 억	466677	N	N	N	N
139	20250205	150724	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	15	2	0.53	101654265	35982	135.98	2810	2850	2810	3665	1975	2820	2825.14	1.21	10227	2883	2851	2833	2801	2783	2867	2817	38	845	100	1800	5	1	38416584	1089	4.47	0.54	12	0.09	634.00	5212.00	4355	20240626	-34.90	2595	20241210	9.25	3070	-7.65	20250109	2785	1.80	20250203	4355	-34.90	20240626	2595	9.25	20241210	3.96	N	124560	100	38 억	466677	N	N	N	N
140	20250205	140722	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2820	0	3	0.00	99696310	35289	133.36	2810	2850	2810	3665	1975	2820	2825.14	1.21	10192	2883	2851	2833	2801	2783	2867	2817	38	845	100	1800	5	1	38416584	1083	4.45	0.54	12	0.09	634.00	5212.00	4355	20240626	-35.25	2595	20241210	8.67	3070	-8.14	20250109	2785	1.26	20250203	4355	-35.25	20240626	2595	8.67	20241210	3.96	N	124560	100	38 억	466677	N	N	N	N
141	20250205	130722	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	30	2	1.06	88649395	31379	118.59	2810	2850	2810	3665	1975	2820	2825.12	1.21	10003	2883	2851	2833	2801	2783	2867	2817	38	845	100	1800	5	1	38416584	1095	4.50	0.55	12	0.08	634.00	5212.00	4355	20240626	-34.56	2595	20241210	9.83	3070	-7.17	20250109	2785	2.33	20250203	4355	-34.56	20240626	2595	9.83	20241210	3.96	N	124560	100	38 억	466677	N	N	N	N
142	20250205	120724	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	20	2	0.71	68556755	24282	91.77	2810	2850	2810	3665	1975	2820	2823.36	1.21	7851	2883	2851	2833	2801	2783	2867	2817	38	845	100	1800	5	1	38416584	1091	4.48	0.54	12	0.06	634.00	5212.00	4355	20240626	-34.79	2595	20241210	9.44	3070	-7.49	20250109	2785	1.97	20250203	4355	-34.79	20240626	2595	9.44	20241210	3.96	N	124560	100	38 억	466677	N	N	N	N
143	20250205	110722	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2840	20	2	0.71	63782935	22590	85.37	2810	2850	2810	3665	1975	2820	2823.50	1.21	7822	2883	2851	2833	2801	2783	2867	2817	38	845	100	1800	5	1	38416584	1091	4.48	0.54	12	0.06	634.00	5212.00	4355	20240626	-34.79	2595	20241210	9.44	3070	-7.49	20250109	2785	1.97	20250203	4355	-34.79	20240626	2595	9.44	20241210	3.96	N	124560	100	38 억	466677	N	N	N	N
144	20250205	100729	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2830	10	2	0.35	19319885	6830	25.81	2810	2845	2810	3665	1975	2820	2828.68	1.21	2300	2883	2851	2833	2801	2783	2867	2817	38	845	100	1800	5	1	38416584	1087	4.46	0.54	12	0.02	634.00	5212.00	4355	20240626	-35.02	2595	20241210	9.06	3070	-7.82	20250109	2785	1.62	20250203	4355	-35.02	20240626	2595	9.06	20241210	3.96	N	124560	100	38 억	466677	N	N	N	N
145	20250205	090733	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	15	2	0.53	3895410	1386	5.24	2810	2835	2810	3665	1975	2820	2810.54	1.21	-199	2883	2851	2833	2801	2783	2867	2817	38	845	100	1800	5	1	38416584	1089	4.47	0.54	12	0.00	634.00	5212.00	4355	20240626	-34.90	2595	20241210	9.25	3070	-7.65	20250109	2785	1.80	20250203	4355	-34.90	20240626	2595	9.25	20241210	3.96	N	124560	100	38 억	466677	N	N	N	N
146	20250204	160705	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2820	15	2	0.53	75013910	26461	25.24	2815	2865	2815	3645	1965	2805	2834.95	1.23	-5056	2945	2875	2830	2760	2715	2852	2737	38	840	100	1790	5	1	38416584	1083	4.45	0.54	12	0.07	634.00	5212.00	4600	20240122	-38.70	2595	20241210	8.67	3070	-8.14	20250109	2785	1.26	20250203	4355	-35.25	20240626	2595	8.67	20241210	3.99	N	124560	100	38 억	471545	N	N	N	N
147	20250204	150717	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	30	2	1.07	67677455	23864	22.76	2815	2865	2815	3645	1965	2805	2835.97	1.23	-4886	2945	2875	2830	2760	2715	2852	2737	38	840	100	1790	5	1	38416584	1089	4.47	0.54	12	0.06	634.00	5212.00	4600	20240122	-38.37	2595	20241210	9.25	3070	-7.65	20250109	2785	1.80	20250203	4355	-34.90	20240626	2595	9.25	20241210	3.99	N	124560	100	38 억	471545	N	N	N	N
148	20250204	140715	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2835	30	2	1.07	46421780	16356	15.60	2815	2865	2815	3645	1965	2805	2838.22	1.23	-3537	2945	2875	2830	2760	2715	2852	2737	38	840	100	1790	5	1	38416584	1089	4.47	0.54	12	0.04	634.00	5212.00	4600	20240122	-38.37	2595	20241210	9.25	3070	-7.65	20250109	2785	1.80	20250203	4355	-34.90	20240626	2595	9.25	20241210	3.99	N	124560	100	38 억	471545	N	N	N	N
149	20250204	130717	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	40	2	1.43	36888780	12997	12.40	2815	2865	2815	3645	1965	2805	2838.27	1.23	-1365	2945	2875	2830	2760	2715	2852	2737	38	840	100	1790	5	1	38416584	1093	4.49	0.55	12	0.03	634.00	5212.00	4600	20240122	-38.15	2595	20241210	9.63	3070	-7.33	20250109	2785	2.15	20250203	4355	-34.67	20240626	2595	9.63	20241210	3.99	N	124560	100	38 억	471545	N	N	N	N
150	20250204	120724	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	40	2	1.43	33867965	11933	11.38	2815	2865	2815	3645	1965	2805	2838.19	1.23	-865	2945	2875	2830	2760	2715	2852	2737	38	840	100	1790	5	1	38416584	1093	4.49	0.55	12	0.03	634.00	5212.00	4600	20240122	-38.15	2595	20241210	9.63	3070	-7.33	20250109	2785	2.15	20250203	4355	-34.67	20240626	2595	9.63	20241210	3.99	N	124560	100	38 억	471545	N	N	N	N
151	20250204	110708	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2845	40	2	1.43	25566615	9008	8.59	2815	2865	2815	3645	1965	2805	2838.23	1.23	-1304	2945	2875	2830	2760	2715	2852	2737	38	840	100	1790	5	1	38416584	1093	4.49	0.55	12	0.02	634.00	5212.00	4600	20240122	-38.15	2595	20241210	9.63	3070	-7.33	20250109	2785	2.15	20250203	4355	-34.67	20240626	2595	9.63	20241210	3.99	N	124560	100	38 억	471545	N	N	N	N
152	20250204	100713	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	45	2	1.60	15359815	5420	5.17	2815	2865	2815	3645	1965	2805	2833.95	1.23	109	2945	2875	2830	2760	2715	2852	2737	38	840	100	1790	5	1	38416584	1095	4.50	0.55	12	0.01	634.00	5212.00	4600	20240122	-38.04	2595	20241210	9.83	3070	-7.17	20250109	2785	2.33	20250203	4355	-34.56	20240626	2595	9.83	20241210	3.99	N	124560	100	38 억	471545	N	N	N	N
153	20250204	090714	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2850	45	2	1.60	7711715	2733	2.61	2815	2850	2815	3645	1965	2805	2821.74	1.23	172	2945	2875	2830	2760	2715	2852	2737	38	840	100	1790	5	1	38416584	1095	4.50	0.55	12	0.01	634.00	5212.00	4600	20240122	-38.04	2595	20241210	9.83	3070	-7.17	20250109	2785	2.33	20250203	4355	-34.56	20240626	2595	9.83	20241210	3.99	N	124560	100	38 억	471545	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History