KissMeData/024800/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160402	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1894	-21	5	-1.10	41026835	21731	349.71	1915	1915	1879	2485	1341	1915	1887.94	0.16	-1	1941	1927	1916	1902	1891	1922	1897	185	570	500	1370	1	1	37051812	702	1.26	0.16	12	0.06	1509.00	11755.00	2380	20240219	-20.42	1847	20241115	2.54	1933	-2.02	20250124	1851	2.32	20250106	2300	-17.65	20240229	1847	2.54	20241115	0.60	N	024800	500	185 억	57865	N	N	N	N
3	20250228	150403	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1887	-28	5	-1.46	39081435	20703	333.17	1915	1915	1879	2485	1341	1915	1887.72	0.16	48	1941	1927	1916	1902	1891	1922	1897	185	570	500	1370	1	1	37051812	699	1.25	0.16	12	0.06	1509.00	11755.00	2380	20240219	-20.71	1847	20241115	2.17	1933	-2.38	20250124	1851	1.94	20250106	2300	-17.96	20240229	1847	2.17	20241115	0.60	N	024800	500	185 억	57865	N	N	N	N
4	20250228	140404	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1887	-28	5	-1.46	33437762	17705	284.92	1915	1915	1880	2485	1341	1915	1888.61	0.16	43	1941	1927	1916	1902	1891	1922	1897	185	570	500	1370	1	1	37051812	699	1.25	0.16	12	0.05	1509.00	11755.00	2380	20240219	-20.71	1847	20241115	2.17	1933	-2.38	20250124	1851	1.94	20250106	2300	-17.96	20240229	1847	2.17	20241115	0.60	N	024800	500	185 억	57865	N	N	N	N
5	20250228	130404	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1881	-34	5	-1.78	25591665	13534	217.80	1915	1915	1881	2485	1341	1915	1890.92	0.16	175	1941	1927	1916	1902	1891	1922	1897	185	570	500	1370	1	1	37051812	697	1.25	0.16	12	0.04	1509.00	11755.00	2380	20240219	-20.97	1847	20241115	1.84	1933	-2.69	20250124	1851	1.62	20250106	2300	-18.22	20240229	1847	1.84	20241115	0.60	N	024800	500	185 억	57865	N	N	N	N
6	20250228	120401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1895	-20	5	-1.04	24134333	12760	205.34	1915	1915	1885	2485	1341	1915	1891.41	0.16	43	1941	1927	1916	1902	1891	1922	1897	185	570	500	1370	1	1	37051812	702	1.26	0.16	12	0.03	1509.00	11755.00	2380	20240219	-20.38	1847	20241115	2.60	1933	-1.97	20250124	1851	2.38	20250106	2300	-17.61	20240229	1847	2.60	20241115	0.60	N	024800	500	185 억	57865	N	N	N	N
7	20250228	110402	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1895	-20	5	-1.04	3941294	2068	33.28	1915	1915	1895	2485	1341	1915	1905.85	0.16	9	1941	1927	1916	1902	1891	1922	1897	185	570	500	1370	1	1	37051812	702	1.26	0.16	12	0.01	1509.00	11755.00	2380	20240219	-20.38	1847	20241115	2.60	1933	-1.97	20250124	1851	2.38	20250106	2300	-17.61	20240229	1847	2.60	20241115	0.60	N	024800	500	185 억	57865	N	N	N	N
8	20250228	100401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1902	-13	5	-0.68	3297896	1729	27.82	1915	1915	1901	2485	1341	1915	1907.40	0.16	9	1941	1927	1916	1902	1891	1922	1897	185	570	500	1370	1	1	37051812	705	1.26	0.16	12	0.00	1509.00	11755.00	2380	20240219	-20.08	1847	20241115	2.98	1933	-1.60	20250124	1851	2.76	20250106	2300	-17.30	20240229	1847	2.98	20241115	0.60	N	024800	500	185 억	57865	N	N	N	N
9	20250228	090402	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1909	-6	5	-0.31	1112603	581	9.35	1915	1915	1909	2485	1341	1915	1914.98	0.16	-1	1941	1927	1916	1902	1891	1922	1897	185	570	500	1370	1	1	37051812	707	1.27	0.16	12	0.00	1509.00	11755.00	2380	20240219	-19.79	1847	20241115	3.36	1933	-1.24	20250124	1851	3.13	20250106	2300	-17.00	20240229	1847	3.36	20241115	0.60	N	024800	500	185 억	57865	N	N	N	N
10	20250227	160400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1915	-3	5	-0.16	11894957	6214	72.94	1918	1930	1905	2490	1343	1918	1914.22	0.16	-2598	1926	1921	1913	1908	1900	1924	1911	185	572	500	1380	1	1	37051812	710	1.27	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.54	1847	20241115	3.68	1933	-0.93	20250124	1851	3.46	20250106	2300	-16.74	20240229	1847	3.68	20241115	0.60	N	024800	500	185 억	60463	N	N	N	N
11	20250227	150358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1915	-3	5	-0.16	11766652	6147	72.16	1918	1930	1905	2490	1343	1918	1914.21	0.16	-2598	1926	1921	1913	1908	1900	1924	1911	185	572	500	1380	1	1	37051812	710	1.27	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.54	1847	20241115	3.68	1933	-0.93	20250124	1851	3.46	20250106	2300	-16.74	20240229	1847	3.68	20241115	0.60	N	024800	500	185 억	60463	N	N	N	N
12	20250227	140400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1907	-11	5	-0.57	11630967	6076	71.32	1918	1930	1905	2490	1343	1918	1914.25	0.16	-2598	1926	1921	1913	1908	1900	1924	1911	185	572	500	1380	1	1	37051812	707	1.26	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.87	1847	20241115	3.25	1933	-1.35	20250124	1851	3.03	20250106	2300	-17.09	20240229	1847	3.25	20241115	0.60	N	024800	500	185 억	60463	N	N	N	N
13	20250227	130358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1905	-13	5	-0.68	11531884	6024	70.71	1918	1930	1905	2490	1343	1918	1914.32	0.16	-2598	1926	1921	1913	1908	1900	1924	1911	185	572	500	1380	1	1	37051812	706	1.26	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.96	1847	20241115	3.14	1933	-1.45	20250124	1851	2.92	20250106	2300	-17.17	20240229	1847	3.14	20241115	0.60	N	024800	500	185 억	60463	N	N	N	N
14	20250227	120358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1905	-13	5	-0.68	10181233	5315	62.39	1918	1930	1905	2490	1343	1918	1915.57	0.16	-2598	1926	1921	1913	1908	1900	1924	1911	185	572	500	1380	1	1	37051812	706	1.26	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.96	1847	20241115	3.14	1933	-1.45	20250124	1851	2.92	20250106	2300	-17.17	20240229	1847	3.14	20241115	0.60	N	024800	500	185 억	60463	N	N	N	N
15	20250227	110401	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1918	0	3	0.00	5066452	2635	30.93	1918	1930	1918	2490	1343	1918	1922.75	0.16	-222	1926	1921	1913	1908	1900	1924	1911	185	572	500	1380	1	1	37051812	711	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.41	1847	20241115	3.84	1933	-0.78	20250124	1851	3.62	20250106	2300	-16.61	20240229	1847	3.84	20241115	0.60	N	024800	500	185 억	60463	N	N	N	N
16	20250227	100412	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1926	8	2	0.42	4970536	2585	30.34	1918	1930	1918	2490	1343	1918	1922.84	0.16	-222	1926	1921	1913	1908	1900	1924	1911	185	572	500	1380	1	1	37051812	714	1.28	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.08	1847	20241115	4.28	1933	-0.36	20250124	1851	4.05	20250106	2300	-16.26	20240229	1847	4.28	20241115	0.60	N	024800	500	185 억	60463	N	N	N	N
17	20250227	090410	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1918	0	3	0.00	0	0	0.00	0	0	0	2490	1343	1918	0.00	0.16	0	1926	1921	1913	1908	1900	1924	1911	185	572	500	1380	1	1	37051812	711	1.27	0.16	12	0.00	1509.00	11755.00	2380	20240219	-19.41	1847	20241115	3.84	1933	-0.78	20250124	1851	3.62	20250106	2300	-16.61	20240229	1847	3.84	20241115	0.60	N	024800	500	185 억	60463	N	N	N	N
18	20250226	160358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1918	1	2	0.05	16296035	8516	195.37	1918	1918	1905	2490	1342	1917	1913.47	0.16	1545	1931	1923	1912	1904	1893	1918	1899	185	573	500	1380	1	1	37051812	711	1.27	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.41	1847	20241115	3.84	1933	-0.78	20250124	1851	3.62	20250106	2300	-16.61	20240229	1847	3.84	20241115	0.60	N	024800	500	185 억	58918	N	N	N	N
19	20250226	150400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1916	-1	5	-0.05	10533344	5505	126.29	1918	1918	1905	2490	1342	1917	1913.41	0.16	911	1931	1923	1912	1904	1893	1918	1899	185	573	500	1380	1	1	37051812	710	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.50	1847	20241115	3.74	1933	-0.88	20250124	1851	3.51	20250106	2300	-16.70	20240229	1847	3.74	20241115	0.60	N	024800	500	185 억	58918	N	N	N	N
20	20250226	140400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1914	-3	5	-0.16	9104864	4759	109.18	1918	1918	1905	2490	1342	1917	1913.19	0.16	171	1931	1923	1912	1904	1893	1918	1899	185	573	500	1380	1	1	37051812	709	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.58	1847	20241115	3.63	1933	-0.98	20250124	1851	3.40	20250106	2300	-16.78	20240229	1847	3.63	20241115	0.60	N	024800	500	185 억	58918	N	N	N	N
21	20250226	130359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1908	-9	5	-0.47	8201100	4286	98.33	1918	1918	1905	2490	1342	1917	1913.46	0.16	-52	1931	1923	1912	1904	1893	1918	1899	185	573	500	1380	1	1	37051812	707	1.26	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.83	1847	20241115	3.30	1933	-1.29	20250124	1851	3.08	20250106	2300	-17.04	20240229	1847	3.30	20241115	0.60	N	024800	500	185 억	58918	N	N	N	N
22	20250226	120400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1910	-7	5	-0.37	7849989	4102	94.10	1918	1918	1905	2490	1342	1917	1913.70	0.16	-55	1931	1923	1912	1904	1893	1918	1899	185	573	500	1380	1	1	37051812	708	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.75	1847	20241115	3.41	1933	-1.19	20250124	1851	3.19	20250106	2300	-16.96	20240229	1847	3.41	20241115	0.60	N	024800	500	185 억	58918	N	N	N	N
23	20250226	110359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1907	-10	5	-0.52	6419416	3352	76.90	1918	1918	1905	2490	1342	1917	1915.10	0.16	-55	1931	1923	1912	1904	1893	1918	1899	185	573	500	1380	1	1	37051812	707	1.26	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.87	1847	20241115	3.25	1933	-1.35	20250124	1851	3.03	20250106	2300	-17.09	20240229	1847	3.25	20241115	0.60	N	024800	500	185 억	58918	N	N	N	N
24	20250226	100358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1914	-3	5	-0.16	5230889	2730	62.63	1918	1918	1905	2490	1342	1917	1916.08	0.16	-55	1931	1923	1912	1904	1893	1918	1899	185	573	500	1380	1	1	37051812	709	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.58	1847	20241115	3.63	1933	-0.98	20250124	1851	3.40	20250106	2300	-16.78	20240229	1847	3.63	20241115	0.60	N	024800	500	185 억	58918	N	N	N	N
25	20250226	090402	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1917	0	3	0.00	23012	12	0.28	1918	1918	1917	2490	1342	1917	1917.67	0.16	-1	1931	1923	1912	1904	1893	1918	1899	185	573	500	1380	1	1	37051812	710	1.27	0.16	12	0.00	1509.00	11755.00	2380	20240219	-19.45	1847	20241115	3.79	1933	-0.83	20250124	1851	3.57	20250106	2300	-16.65	20240229	1847	3.79	20241115	0.60	N	024800	500	185 억	58918	N	N	N	N
26	20250225	160357	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1917	2	2	0.10	8323021	4354	59.04	1920	1920	1901	2485	1341	1915	1910.17	0.16	-184	1929	1921	1907	1899	1885	1926	1904	185	570	500	1370	1	1	37051812	710	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.45	1847	20241115	3.79	1933	-0.83	20250124	1851	3.57	20250106	2300	-16.65	20240229	1847	3.79	20241115	0.60	N	024800	500	185 억	59102	N	N	N	N
27	20250225	150357	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1908	-7	5	-0.37	6195169	3244	43.99	1920	1920	1901	2485	1341	1915	1909.73	0.16	3	1929	1921	1907	1899	1885	1926	1904	185	570	500	1370	1	1	37051812	707	1.26	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.83	1847	20241115	3.30	1933	-1.29	20250124	1851	3.08	20250106	2300	-17.04	20240229	1847	3.30	20241115	0.60	N	024800	500	185 억	59102	N	N	N	N
28	20250225	140356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1908	-7	5	-0.37	5996938	3140	42.58	1920	1920	1901	2485	1341	1915	1909.85	0.16	4	1929	1921	1907	1899	1885	1926	1904	185	570	500	1370	1	1	37051812	707	1.26	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.83	1847	20241115	3.30	1933	-1.29	20250124	1851	3.08	20250106	2300	-17.04	20240229	1847	3.30	20241115	0.60	N	024800	500	185 억	59102	N	N	N	N
29	20250225	130357	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1917	2	2	0.10	5995030	3139	42.56	1920	1920	1901	2485	1341	1915	1909.85	0.16	4	1929	1921	1907	1899	1885	1926	1904	185	570	500	1370	1	1	37051812	710	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.45	1847	20241115	3.79	1933	-0.83	20250124	1851	3.57	20250106	2300	-16.65	20240229	1847	3.79	20241115	0.60	N	024800	500	185 억	59102	N	N	N	N
30	20250225	120356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1901	-14	5	-0.73	5991196	3137	42.54	1920	1920	1901	2485	1341	1915	1909.85	0.16	4	1929	1921	1907	1899	1885	1926	1904	185	570	500	1370	1	1	37051812	704	1.26	0.16	12	0.01	1509.00	11755.00	2380	20240219	-20.13	1847	20241115	2.92	1933	-1.66	20250124	1851	2.70	20250106	2300	-17.35	20240229	1847	2.92	20241115	0.60	N	024800	500	185 억	59102	N	N	N	N
31	20250225	110356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1915	0	3	0.00	1899759	991	13.44	1920	1920	1915	2485	1341	1915	1917.01	0.16	0	1929	1921	1907	1899	1885	1926	1904	185	570	500	1370	1	1	37051812	710	1.27	0.16	12	0.00	1509.00	11755.00	2380	20240219	-19.54	1847	20241115	3.68	1933	-0.93	20250124	1851	3.46	20250106	2300	-16.74	20240229	1847	3.68	20241115	0.60	N	024800	500	185 억	59102	N	N	N	N
32	20250225	100356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1919	4	2	0.21	1780921	929	12.60	1920	1920	1915	2485	1341	1915	1917.03	0.16	0	1929	1921	1907	1899	1885	1926	1904	185	570	500	1370	1	1	37051812	711	1.27	0.16	12	0.00	1509.00	11755.00	2380	20240219	-19.37	1847	20241115	3.90	1933	-0.72	20250124	1851	3.67	20250106	2300	-16.57	20240229	1847	3.90	20241115	0.60	N	024800	500	185 억	59102	N	N	N	N
33	20250225	090357	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1915	0	3	0.00	1232490	643	8.72	1920	1920	1915	2485	1341	1915	1916.78	0.16	0	1929	1921	1907	1899	1885	1926	1904	185	570	500	1370	1	1	37051812	710	1.27	0.16	12	0.00	1509.00	11755.00	2380	20240219	-19.54	1847	20241115	3.68	1933	-0.93	20250124	1851	3.46	20250106	2300	-16.74	20240229	1847	3.68	20241115	0.60	N	024800	500	185 억	59102	N	N	N	N
34	20250224	160354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1915	3	2	0.16	14045720	7375	67.83	1912	1915	1893	2485	1339	1912	1904.50	0.16	257	1942	1926	1913	1897	1884	1920	1891	185	573	500	1370	1	1	37051812	710	1.27	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.54	1847	20241115	3.68	1933	-0.93	20250124	1851	3.46	20250106	2300	-16.74	20240229	1847	3.68	20241115	0.60	N	024800	500	185 억	58845	N	N	N	N
35	20250224	150354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1907	-5	5	-0.26	13997965	7350	67.60	1912	1915	1893	2485	1339	1912	1904.49	0.16	257	1942	1926	1913	1897	1884	1920	1891	185	573	500	1370	1	1	37051812	707	1.26	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.87	1847	20241115	3.25	1933	-1.35	20250124	1851	3.03	20250106	2300	-17.09	20240229	1847	3.25	20241115	0.60	N	024800	500	185 억	58845	N	N	N	N
36	20250224	140353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1900	-12	5	-0.63	11376948	5976	54.97	1912	1915	1893	2485	1339	1912	1903.77	0.16	-4	1942	1926	1913	1897	1884	1920	1891	185	573	500	1370	1	1	37051812	704	1.26	0.16	12	0.02	1509.00	11755.00	2380	20240219	-20.17	1847	20241115	2.87	1933	-1.71	20250124	1851	2.65	20250106	2300	-17.39	20240229	1847	2.87	20241115	0.60	N	024800	500	185 억	58845	N	N	N	N
37	20250224	130354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1910	-2	5	-0.10	6731901	3535	32.51	1912	1912	1893	2485	1339	1912	1904.36	0.16	-4	1942	1926	1913	1897	1884	1920	1891	185	573	500	1370	1	1	37051812	708	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.75	1847	20241115	3.41	1933	-1.19	20250124	1851	3.19	20250106	2300	-16.96	20240229	1847	3.41	20241115	0.60	N	024800	500	185 억	58845	N	N	N	N
38	20250224	120353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1912	0	3	0.00	6671050	3503	32.22	1912	1912	1893	2485	1339	1912	1904.38	0.16	-4	1942	1926	1913	1897	1884	1920	1891	185	573	500	1370	1	1	37051812	708	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.66	1847	20241115	3.52	1933	-1.09	20250124	1851	3.30	20250106	2300	-16.87	20240229	1847	3.52	20241115	0.60	N	024800	500	185 억	58845	N	N	N	N
39	20250224	110352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1910	-2	5	-0.10	5557093	2920	26.86	1912	1912	1893	2485	1339	1912	1903.11	0.16	-4	1942	1926	1913	1897	1884	1920	1891	185	573	500	1370	1	1	37051812	708	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.75	1847	20241115	3.41	1933	-1.19	20250124	1851	3.19	20250106	2300	-16.96	20240229	1847	3.41	20241115	0.60	N	024800	500	185 억	58845	N	N	N	N
40	20250224	100351	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1900	-12	5	-0.63	3460731	1818	16.72	1912	1912	1900	2485	1339	1912	1903.59	0.16	8	1942	1926	1913	1897	1884	1920	1891	185	573	500	1370	1	1	37051812	704	1.26	0.16	12	0.00	1509.00	11755.00	2380	20240219	-20.17	1847	20241115	2.87	1933	-1.71	20250124	1851	2.65	20250106	2300	-17.39	20240229	1847	2.87	20241115	0.60	N	024800	500	185 억	58845	N	N	N	N
41	20250224	090354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1905	-7	5	-0.37	192412	101	0.93	1912	1912	1905	2485	1339	1912	1905.07	0.16	0	1942	1926	1913	1897	1884	1920	1891	185	573	500	1370	1	1	37051812	706	1.26	0.16	12	0.00	1509.00	11755.00	2380	20240219	-19.96	1847	20241115	3.14	1933	-1.45	20250124	1851	2.92	20250106	2300	-17.17	20240229	1847	3.14	20241115	0.60	N	024800	500	185 억	58845	N	N	N	N
42	20250221	160352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1912	3	2	0.16	20746405	10872	109.39	1920	1929	1900	2480	1337	1909	1908.24	0.16	90	1934	1921	1903	1890	1872	1928	1897	185	571	500	1370	1	1	37051812	708	1.27	0.16	12	0.03	1509.00	11755.00	2380	20240219	-19.66	1847	20241115	3.52	1933	-1.09	20250124	1851	3.30	20250106	2375	-19.49	20240221	1847	3.52	20241115	0.59	N	024800	500	185 억	58755	N	N	N	N
43	20250221	150354	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1909	0	3	0.00	18650381	9775	98.35	1920	1929	1900	2480	1337	1909	1907.97	0.16	412	1934	1921	1903	1890	1872	1928	1897	185	571	500	1370	1	1	37051812	707	1.27	0.16	12	0.03	1509.00	11755.00	2380	20240219	-19.79	1847	20241115	3.36	1933	-1.24	20250124	1851	3.13	20250106	2375	-19.62	20240221	1847	3.36	20241115	0.59	N	024800	500	185 억	58755	N	N	N	N
44	20250221	140352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1907	-2	5	-0.10	18176537	9526	95.84	1920	1929	1900	2480	1337	1909	1908.10	0.16	412	1934	1921	1903	1890	1872	1928	1897	185	571	500	1370	1	1	37051812	707	1.26	0.16	12	0.03	1509.00	11755.00	2380	20240219	-19.87	1847	20241115	3.25	1933	-1.35	20250124	1851	3.03	20250106	2375	-19.71	20240221	1847	3.25	20241115	0.59	N	024800	500	185 억	58755	N	N	N	N
45	20250221	130351	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1900	-9	5	-0.47	18163209	9519	95.77	1920	1929	1900	2480	1337	1909	1908.10	0.16	412	1934	1921	1903	1890	1872	1928	1897	185	571	500	1370	1	1	37051812	704	1.26	0.16	12	0.03	1509.00	11755.00	2380	20240219	-20.17	1847	20241115	2.87	1933	-1.71	20250124	1851	2.65	20250106	2375	-20.00	20240221	1847	2.87	20241115	0.59	N	024800	500	185 억	58755	N	N	N	N
46	20250221	120353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1901	-8	5	-0.42	9996412	5221	52.53	1920	1929	1900	2480	1337	1909	1914.65	0.16	-446	1934	1921	1903	1890	1872	1928	1897	185	571	500	1370	1	1	37051812	704	1.26	0.16	12	0.01	1509.00	11755.00	2380	20240219	-20.13	1847	20241115	2.92	1933	-1.66	20250124	1851	2.70	20250106	2375	-19.96	20240221	1847	2.92	20241115	0.59	N	024800	500	185 억	58755	N	N	N	N
47	20250221	110351	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1918	9	2	0.47	8149386	4250	42.76	1920	1929	1900	2480	1337	1909	1917.50	0.16	-415	1934	1921	1903	1890	1872	1928	1897	185	571	500	1370	1	1	37051812	711	1.27	0.16	12	0.01	1509.00	11755.00	2380	20240219	-19.41	1847	20241115	3.84	1933	-0.78	20250124	1851	3.62	20250106	2375	-19.24	20240221	1847	3.84	20241115	0.59	N	024800	500	185 억	58755	N	N	N	N
48	20250221	100352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1900	-9	5	-0.47	4509187	2346	23.60	1920	1929	1900	2480	1337	1909	1922.07	0.16	-239	1934	1921	1903	1890	1872	1928	1897	185	571	500	1370	1	1	37051812	704	1.26	0.16	12	0.01	1509.00	11755.00	2380	20240219	-20.17	1847	20241115	2.87	1933	-1.71	20250124	1851	2.65	20250106	2375	-20.00	20240221	1847	2.87	20241115	0.59	N	024800	500	185 억	58755	N	N	N	N
49	20250221	090352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1920	11	2	0.58	1920	1	0.01	1920	1920	1920	2480	1337	1909	1920.00	0.16	0	1934	1921	1903	1890	1872	1928	1897	185	571	500	1370	1	1	37051812	711	1.27	0.16	12	0.00	1509.00	11755.00	2380	20240219	-19.33	1847	20241115	3.95	1933	-0.67	20250124	1851	3.73	20250106	2375	-19.16	20240221	1847	3.95	20241115	0.59	N	024800	500	185 억	58755	N	N	N	N
50	20250220	160351	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1909	6	2	0.32	18943685	9939	43.62	1907	1916	1885	2470	1333	1903	1906.00	0.16	10	1934	1918	1909	1893	1884	1926	1901	185	567	500	1370	1	1	37051812	707	1.27	0.16	12	0.03	1509.00	11755.00	2380	20240219	-19.79	1847	20241115	3.36	1933	-1.24	20250124	1851	3.13	20250106	2375	-19.62	20240221	1847	3.36	20241115	0.56	N	024800	500	185 억	58745	N	N	N	N
51	20250220	150351	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1904	1	2	0.05	18694181	9808	43.04	1907	1916	1885	2470	1333	1903	1906.01	0.16	0	1934	1918	1909	1893	1884	1926	1901	185	567	500	1370	1	1	37051812	705	1.26	0.16	12	0.03	1509.00	11755.00	2380	20240219	-20.00	1847	20241115	3.09	1933	-1.50	20250124	1851	2.86	20250106	2375	-19.83	20240221	1847	3.09	20241115	0.56	N	024800	500	185 억	58745	N	N	N	N
52	20250220	140352	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1902	-1	5	-0.05	18296644	9599	42.12	1907	1916	1885	2470	1333	1903	1906.10	0.16	0	1934	1918	1909	1893	1884	1926	1901	185	567	500	1370	1	1	37051812	705	1.26	0.16	12	0.03	1509.00	11755.00	2380	20240219	-20.08	1847	20241115	2.98	1933	-1.60	20250124	1851	2.76	20250106	2375	-19.92	20240221	1847	2.98	20241115	0.56	N	024800	500	185 억	58745	N	N	N	N
53	20250220	130350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1909	6	2	0.32	17271372	9060	39.76	1907	1916	1885	2470	1333	1903	1906.33	0.16	0	1934	1918	1909	1893	1884	1926	1901	185	567	500	1370	1	1	37051812	707	1.27	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.79	1847	20241115	3.36	1933	-1.24	20250124	1851	3.13	20250106	2375	-19.62	20240221	1847	3.36	20241115	0.56	N	024800	500	185 억	58745	N	N	N	N
54	20250220	120350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1909	6	2	0.32	16286328	8544	37.49	1907	1916	1885	2470	1333	1903	1906.17	0.16	0	1934	1918	1909	1893	1884	1926	1901	185	567	500	1370	1	1	37051812	707	1.27	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.79	1847	20241115	3.36	1933	-1.24	20250124	1851	3.13	20250106	2375	-19.62	20240221	1847	3.36	20241115	0.56	N	024800	500	185 억	58745	N	N	N	N
55	20250220	110350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1901	-2	5	-0.11	15236385	7994	35.08	1907	1916	1885	2470	1333	1903	1905.98	0.16	0	1934	1918	1909	1893	1884	1926	1901	185	567	500	1370	1	1	37051812	704	1.26	0.16	12	0.02	1509.00	11755.00	2380	20240219	-20.13	1847	20241115	2.92	1933	-1.66	20250124	1851	2.70	20250106	2375	-19.96	20240221	1847	2.92	20241115	0.56	N	024800	500	185 억	58745	N	N	N	N
56	20250220	100350	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1898	-5	5	-0.26	13152066	6905	30.30	1907	1916	1885	2470	1333	1903	1904.72	0.16	0	1934	1918	1909	1893	1884	1926	1901	185	567	500	1370	1	1	37051812	703	1.26	0.16	12	0.02	1509.00	11755.00	2380	20240219	-20.25	1847	20241115	2.76	1933	-1.81	20250124	1851	2.54	20250106	2375	-20.08	20240221	1847	2.76	20241115	0.56	N	024800	500	185 억	58745	N	N	N	N
57	20250220	090351	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1912	9	2	0.47	10946432	5752	25.24	1907	1912	1885	2470	1333	1903	1903.07	0.16	0	1934	1918	1909	1893	1884	1926	1901	185	567	500	1370	1	1	37051812	708	1.27	0.16	12	0.02	1509.00	11755.00	2380	20240219	-19.66	1847	20241115	3.52	1933	-1.09	20250124	1851	3.30	20250106	2375	-19.49	20240221	1847	3.52	20241115	0.56	N	024800	500	185 억	58745	N	N	N	N
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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

63 KiB Raw Blame History

63 KiB

Raw Blame History