KissMeData/124560/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 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	20250124	160841	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	5	2	0.17	178113495	61256	89.19	2880	2925	2880	3760	2030	2895	2907.71	1.31	9730	2958	2926	2908	2876	2858	2917	2867	38	865	100	1850	5	1	38416584	1114	4.57	0.56	12	0.16	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	3070	-5.54	20250109	2860	1.40	20250103	4355	-33.41	20240626	2595	11.75	20241210	4.06	N	124560	100	38 억	504883	N	N	N	N
3	20250124	150841	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	10	2	0.35	164997140	56735	82.60	2880	2925	2880	3760	2030	2895	2908.22	1.31	10395	2958	2926	2908	2876	2858	2917	2867	38	865	100	1850	5	1	38416584	1116	4.58	0.56	12	0.15	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	3070	-5.37	20250109	2860	1.57	20250103	4355	-33.30	20240626	2595	11.95	20241210	4.06	N	124560	100	38 억	504883	N	N	N	N
4	20250124	140839	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	5	2	0.17	157123035	54027	78.66	2880	2925	2880	3760	2030	2895	2908.25	1.31	9786	2958	2926	2908	2876	2858	2917	2867	38	865	100	1850	5	1	38416584	1114	4.57	0.56	12	0.14	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	3070	-5.54	20250109	2860	1.40	20250103	4355	-33.41	20240626	2595	11.75	20241210	4.06	N	124560	100	38 억	504883	N	N	N	N
5	20250124	130841	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2910	15	2	0.52	152504435	52440	76.35	2880	2925	2880	3760	2030	2895	2908.19	1.31	9366	2958	2926	2908	2876	2858	2917	2867	38	865	100	1850	5	1	38416584	1118	4.59	0.56	12	0.14	634.00	5212.00	5290	20240117	-44.99	2595	20241210	12.14	3070	-5.21	20250109	2860	1.75	20250103	4355	-33.18	20240626	2595	12.14	20241210	4.06	N	124560	100	38 억	504883	N	N	N	N
6	20250124	120838	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	10	2	0.35	138466135	47615	69.33	2880	2925	2880	3760	2030	2895	2908.06	1.31	7852	2958	2926	2908	2876	2858	2917	2867	38	865	100	1850	5	1	38416584	1116	4.58	0.56	12	0.12	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	3070	-5.37	20250109	2860	1.57	20250103	4355	-33.30	20240626	2595	11.95	20241210	4.06	N	124560	100	38 억	504883	N	N	N	N
7	20250124	110840	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	5	2	0.17	82780280	28455	41.43	2880	2925	2880	3760	2030	2895	2909.20	1.31	-8606	2958	2926	2908	2876	2858	2917	2867	38	865	100	1850	5	1	38416584	1114	4.57	0.56	12	0.07	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	3070	-5.54	20250109	2860	1.40	20250103	4355	-33.41	20240626	2595	11.75	20241210	4.06	N	124560	100	38 억	504883	N	N	N	N
8	20250124	100836	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2915	20	2	0.69	31859975	11004	16.02	2880	2925	2880	3760	2030	2895	2895.31	1.31	-434	2958	2926	2908	2876	2858	2917	2867	38	865	100	1850	5	1	38416584	1120	4.60	0.56	12	0.03	634.00	5212.00	5290	20240117	-44.90	2595	20241210	12.33	3070	-5.05	20250109	2860	1.92	20250103	4355	-33.07	20240626	2595	12.33	20241210	4.06	N	124560	100	38 억	504883	N	N	N	N
9	20250124	090841	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	5	2	0.17	16694685	5781	8.42	2880	2905	2880	3760	2030	2895	2887.76	1.31	1531	2958	2926	2908	2876	2858	2917	2867	38	865	100	1850	5	1	38416584	1114	4.57	0.56	12	0.02	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	3070	-5.54	20250109	2860	1.40	20250103	4355	-33.41	20240626	2595	11.75	20241210	4.06	N	124560	100	38 억	504883	N	N	N	N
10	20250123	160836	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	-45	5	-1.53	190890200	65750	201.19	2940	2940	2890	3820	2060	2940	2903.28	1.42	-40908	2986	2962	2941	2917	2896	2952	2907	38	880	100	1880	5	1	38416584	1112	4.57	0.56	12	0.17	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	3070	-5.70	20250109	2860	1.22	20250103	4355	-33.52	20240626	2595	11.56	20241210	4.08	N	124560	100	38 억	546132	N	N	N	N
11	20250123	150835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	-40	5	-1.36	181490365	62505	191.26	2940	2940	2890	3820	2060	2940	2903.61	1.42	-40408	2986	2962	2941	2917	2896	2952	2907	38	880	100	1880	5	1	38416584	1114	4.57	0.56	12	0.16	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	3070	-5.54	20250109	2860	1.40	20250103	4355	-33.41	20240626	2595	11.75	20241210	4.08	N	124560	100	38 억	546132	N	N	N	N
12	20250123	140835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2925	-15	5	-0.51	153623370	52908	161.90	2940	2940	2890	3820	2060	2940	2903.59	1.42	-37016	2986	2962	2941	2917	2896	2952	2907	38	880	100	1880	5	1	38416584	1124	4.61	0.56	12	0.14	634.00	5212.00	5290	20240117	-44.71	2595	20241210	12.72	3070	-4.72	20250109	2860	2.27	20250103	4355	-32.84	20240626	2595	12.72	20241210	4.08	N	124560	100	38 억	546132	N	N	N	N
13	20250123	130834	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	-35	5	-1.19	138417900	47702	145.97	2940	2940	2890	3820	2060	2940	2901.72	1.42	-33633	2986	2962	2941	2917	2896	2952	2907	38	880	100	1880	5	1	38416584	1116	4.58	0.56	12	0.12	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	3070	-5.37	20250109	2860	1.57	20250103	4355	-33.30	20240626	2595	11.95	20241210	4.08	N	124560	100	38 억	546132	N	N	N	N
14	20250123	120835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	-45	5	-1.53	125268330	43175	132.11	2940	2940	2890	3820	2060	2940	2901.41	1.42	-31868	2986	2962	2941	2917	2896	2952	2907	38	880	100	1880	5	1	38416584	1112	4.57	0.56	12	0.11	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	3070	-5.70	20250109	2860	1.22	20250103	4355	-33.52	20240626	2595	11.56	20241210	4.08	N	124560	100	38 억	546132	N	N	N	N
15	20250123	110826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	-45	5	-1.53	117753130	40582	124.18	2940	2940	2890	3820	2060	2940	2901.61	1.42	-29505	2986	2962	2941	2917	2896	2952	2907	38	880	100	1880	5	1	38416584	1112	4.57	0.56	12	0.11	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	3070	-5.70	20250109	2860	1.22	20250103	4355	-33.52	20240626	2595	11.56	20241210	4.08	N	124560	100	38 억	546132	N	N	N	N
16	20250123	100835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	-35	5	-1.19	101956225	35130	107.50	2940	2940	2890	3820	2060	2940	2902.26	1.42	-25972	2986	2962	2941	2917	2896	2952	2907	38	880	100	1880	5	1	38416584	1116	4.58	0.56	12	0.09	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	3070	-5.37	20250109	2860	1.57	20250103	4355	-33.30	20240626	2595	11.95	20241210	4.08	N	124560	100	38 억	546132	N	N	N	N
17	20250123	090835	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2915	-25	5	-0.85	5394805	1846	5.65	2940	2940	2915	3820	2060	2940	2922.43	1.42	-1512	2986	2962	2941	2917	2896	2952	2907	38	880	100	1880	5	1	38416584	1120	4.60	0.56	12	0.00	634.00	5212.00	5290	20240117	-44.90	2595	20241210	12.33	3070	-5.05	20250109	2860	1.92	20250103	4355	-33.07	20240626	2595	12.33	20241210	4.08	N	124560	100	38 억	546132	N	N	N	N
18	20250122	160828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	0	3	0.00	95638880	32612	74.80	2955	2965	2920	3820	2060	2940	2932.63	1.43	-1671	2983	2961	2933	2911	2883	2972	2922	38	880	100	1880	5	1	38416584	1129	4.64	0.56	12	0.08	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	4600	-36.09	20240122	2595	13.29	20241210	4.14	N	124560	100	38 억	547951	N	N	N	N
19	20250122	150829	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	-5	5	-0.17	90855500	30985	71.07	2955	2965	2920	3820	2060	2940	2932.24	1.43	-1865	2983	2961	2933	2911	2883	2972	2922	38	880	100	1880	5	1	38416584	1128	4.63	0.56	12	0.08	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	3070	-4.40	20250109	2860	2.62	20250103	4600	-36.20	20240122	2595	13.10	20241210	4.14	N	124560	100	38 억	547951	N	N	N	N
20	20250122	140828	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	-5	5	-0.17	53820530	18328	42.04	2955	2965	2925	3820	2060	2940	2936.52	1.43	-2649	2983	2961	2933	2911	2883	2972	2922	38	880	100	1880	5	1	38416584	1128	4.63	0.56	12	0.05	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	3070	-4.40	20250109	2860	2.62	20250103	4600	-36.20	20240122	2595	13.10	20241210	4.14	N	124560	100	38 억	547951	N	N	N	N
21	20250122	130830	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	5	2	0.17	43815400	14916	34.21	2955	2965	2925	3820	2060	2940	2937.48	1.43	-1961	2983	2961	2933	2911	2883	2972	2922	38	880	100	1880	5	1	38416584	1131	4.65	0.57	12	0.04	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	3070	-4.07	20250109	2860	2.97	20250103	4600	-35.98	20240122	2595	13.49	20241210	4.14	N	124560	100	38 억	547951	N	N	N	N
22	20250122	120827	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	0	3	0.00	36567975	12450	28.56	2955	2965	2930	3820	2060	2940	2937.19	1.43	-723	2983	2961	2933	2911	2883	2972	2922	38	880	100	1880	5	1	38416584	1129	4.64	0.56	12	0.03	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	4600	-36.09	20240122	2595	13.29	20241210	4.14	N	124560	100	38 억	547951	N	N	N	N
23	20250122	110829	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2930	-10	5	-0.34	33660050	11458	26.28	2955	2965	2930	3820	2060	2940	2937.69	1.43	-25	2983	2961	2933	2911	2883	2972	2922	38	880	100	1880	5	1	38416584	1126	4.62	0.56	12	0.03	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	3070	-4.56	20250109	2860	2.45	20250103	4600	-36.30	20240122	2595	12.91	20241210	4.14	N	124560	100	38 억	547951	N	N	N	N
24	20250122	100829	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	5	2	0.17	19139925	6504	14.92	2955	2965	2935	3820	2060	2940	2942.79	1.43	101	2983	2961	2933	2911	2883	2972	2922	38	880	100	1880	5	1	38416584	1131	4.65	0.57	12	0.02	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	3070	-4.07	20250109	2860	2.97	20250103	4600	-35.98	20240122	2595	13.49	20241210	4.14	N	124560	100	38 억	547951	N	N	N	N
25	20250122	090830	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	0	3	0.00	7992370	2718	6.23	2955	2965	2935	3820	2060	2940	2940.53	1.43	1285	2983	2961	2933	2911	2883	2972	2922	38	880	100	1880	5	1	38416584	1129	4.64	0.56	12	0.01	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	4600	-36.09	20240122	2595	13.29	20241210	4.14	N	124560	100	38 억	547951	N	N	N	N
26	20250121	160823	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	35	2	1.20	125452020	42731	35.37	2905	2955	2905	3775	2035	2905	2935.85	1.41	7012	3028	2966	2933	2871	2838	2950	2855	38	870	100	1850	5	1	38416584	1129	4.64	0.56	12	0.11	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	4600	-36.09	20240122	2595	13.29	20241210	4.13	N	124560	100	38 억	540939	N	N	N	N
27	20250121	150825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	40	2	1.38	122227735	41635	34.46	2905	2955	2905	3775	2035	2905	2935.70	1.41	6340	3028	2966	2933	2871	2838	2950	2855	38	870	100	1850	5	1	38416584	1131	4.65	0.57	12	0.11	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	3070	-4.07	20250109	2860	2.97	20250103	4600	-35.98	20240122	2595	13.49	20241210	4.13	N	124560	100	38 억	540939	N	N	N	N
28	20250121	140826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2950	45	2	1.55	110226005	37558	31.09	2905	2955	2905	3775	2035	2905	2934.82	1.41	4497	3028	2966	2933	2871	2838	2950	2855	38	870	100	1850	5	1	38416584	1133	4.65	0.57	12	0.10	634.00	5212.00	5290	20240117	-44.23	2595	20241210	13.68	3070	-3.91	20250109	2860	3.15	20250103	4600	-35.87	20240122	2595	13.68	20241210	4.13	N	124560	100	38 억	540939	N	N	N	N
29	20250121	130824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	30	2	1.03	82966120	28286	23.41	2905	2955	2905	3775	2035	2905	2933.12	1.41	-3546	3028	2966	2933	2871	2838	2950	2855	38	870	100	1850	5	1	38416584	1128	4.63	0.56	12	0.07	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	3070	-4.40	20250109	2860	2.62	20250103	4600	-36.20	20240122	2595	13.10	20241210	4.13	N	124560	100	38 억	540939	N	N	N	N
30	20250121	120812	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	35	2	1.20	79091195	26966	22.32	2905	2955	2905	3775	2035	2905	2933.00	1.41	-4708	3028	2966	2933	2871	2838	2950	2855	38	870	100	1850	5	1	38416584	1129	4.64	0.56	12	0.07	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	4600	-36.09	20240122	2595	13.29	20241210	4.13	N	124560	100	38 억	540939	N	N	N	N
31	20250121	110744	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2925	20	2	0.69	74692525	25468	21.08	2905	2955	2905	3775	2035	2905	2932.80	1.41	-5050	3028	2966	2933	2871	2838	2950	2855	38	870	100	1850	5	1	38416584	1124	4.61	0.56	12	0.07	634.00	5212.00	5290	20240117	-44.71	2595	20241210	12.72	3070	-4.72	20250109	2860	2.27	20250103	4600	-36.41	20240122	2595	12.72	20241210	4.13	N	124560	100	38 억	540939	N	N	N	N
32	20250121	100737	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	30	2	1.03	62161285	21195	17.54	2905	2955	2905	3775	2035	2905	2932.83	1.41	-4496	3028	2966	2933	2871	2838	2950	2855	38	870	100	1850	5	1	38416584	1128	4.63	0.56	12	0.06	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	3070	-4.40	20250109	2860	2.62	20250103	4600	-36.20	20240122	2595	13.10	20241210	4.13	N	124560	100	38 억	540939	N	N	N	N
33	20250121	090826	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2955	50	2	1.72	9441910	3226	2.67	2905	2955	2905	3775	2035	2905	2926.82	1.41	924	3028	2966	2933	2871	2838	2950	2855	38	870	100	1850	5	1	38416584	1135	4.66	0.57	12	0.01	634.00	5212.00	5290	20240117	-44.14	2595	20241210	13.87	3070	-3.75	20250109	2860	3.32	20250103	4600	-35.76	20240122	2595	13.87	20241210	4.13	N	124560	100	38 억	540939	N	N	N	N
34	20250120	160816	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2905	-70	5	-2.35	353229830	120649	223.89	2995	2995	2900	3865	2085	2975	2927.81	1.43	-4558	3005	2990	2980	2965	2955	2987	2962	38	890	100	1900	5	1	38416584	1116	4.58	0.56	12	0.31	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	3070	-5.37	20250109	2860	1.57	20250103	4600	-36.85	20240122	2595	11.95	20241210	4.11	N	124560	100	38 억	547494	N	N	N	N
35	20250120	150825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2915	-60	5	-2.02	315973630	107827	200.10	2995	2995	2900	3865	2085	2975	2930.38	1.43	-3567	3005	2990	2980	2965	2955	2987	2962	38	890	100	1900	5	1	38416584	1120	4.60	0.56	12	0.28	634.00	5212.00	5290	20240117	-44.90	2595	20241210	12.33	3070	-5.05	20250109	2860	1.92	20250103	4600	-36.63	20240122	2595	12.33	20241210	4.11	N	124560	100	38 억	547494	N	N	N	N
36	20250120	140822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	-35	5	-1.18	255063570	86953	161.36	2995	2995	2900	3865	2085	2975	2933.35	1.43	-5546	3005	2990	2980	2965	2955	2987	2962	38	890	100	1900	5	1	38416584	1129	4.64	0.56	12	0.23	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	4600	-36.09	20240122	2595	13.29	20241210	4.11	N	124560	100	38 억	547494	N	N	N	N
37	20250120	130822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	-40	5	-1.34	187310520	63825	118.44	2995	2995	2900	3865	2085	2975	2934.75	1.43	-3949	3005	2990	2980	2965	2955	2987	2962	38	890	100	1900	5	1	38416584	1128	4.63	0.56	12	0.17	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	3070	-4.40	20250109	2860	2.62	20250103	4600	-36.20	20240122	2595	13.10	20241210	4.11	N	124560	100	38 억	547494	N	N	N	N
38	20250120	120824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2915	-60	5	-2.02	170942910	58230	108.06	2995	2995	2900	3865	2085	2975	2935.65	1.43	-2974	3005	2990	2980	2965	2955	2987	2962	38	890	100	1900	5	1	38416584	1120	4.60	0.56	12	0.15	634.00	5212.00	5290	20240117	-44.90	2595	20241210	12.33	3070	-5.05	20250109	2860	1.92	20250103	4600	-36.63	20240122	2595	12.33	20241210	4.11	N	124560	100	38 억	547494	N	N	N	N
39	20250120	110824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2950	-25	5	-0.84	69197845	23381	43.39	2995	2995	2945	3865	2085	2975	2959.58	1.43	-8441	3005	2990	2980	2965	2955	2987	2962	38	890	100	1900	5	1	38416584	1133	4.65	0.57	12	0.06	634.00	5212.00	5290	20240117	-44.23	2595	20241210	13.68	3070	-3.91	20250109	2860	3.15	20250103	4600	-35.87	20240122	2595	13.68	20241210	4.11	N	124560	100	38 억	547494	N	N	N	N
40	20250120	100823	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	-15	5	-0.50	30277105	10202	18.93	2995	2995	2955	3865	2085	2975	2967.76	1.43	-2424	3005	2990	2980	2965	2955	2987	2962	38	890	100	1900	5	1	38416584	1137	4.67	0.57	12	0.03	634.00	5212.00	5290	20240117	-44.05	2595	20241210	14.07	3070	-3.58	20250109	2860	3.50	20250103	4600	-35.65	20240122	2595	14.07	20241210	4.11	N	124560	100	38 억	547494	N	N	N	N
41	20250120	090825	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	0	3	0.00	5188625	1740	3.23	2995	2995	2970	3865	2085	2975	2981.97	1.43	-358	3005	2990	2980	2965	2955	2987	2962	38	890	100	1900	5	1	38416584	1143	4.69	0.57	12	0.00	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	3070	-3.09	20250109	2860	4.02	20250103	4600	-35.33	20240122	2595	14.64	20241210	4.11	N	124560	100	38 억	547494	N	N	N	N
42	20250117	160821	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	0	3	0.00	160543765	53854	101.08	2975	2995	2970	3865	2085	2975	2981.09	1.43	-2517	3018	2996	2978	2956	2938	2995	2955	38	890	100	1900	5	1	38416584	1143	4.69	0.57	12	0.14	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	3070	-3.09	20250109	2860	4.02	20250103	5290	-43.76	20240117	2595	14.64	20241210	4.08	N	124560	100	38 억	549921	N	N	N	N
43	20250117	150823	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	5	2	0.17	154095435	51688	97.01	2975	2995	2970	3865	2085	2975	2981.26	1.43	-2514	3018	2996	2978	2956	2938	2995	2955	38	890	100	1900	5	1	38416584	1145	4.70	0.57	12	0.13	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3070	-2.93	20250109	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	4.08	N	124560	100	38 억	549921	N	N	N	N
44	20250117	140824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	5	2	0.17	125800515	42164	79.14	2975	2995	2970	3865	2085	2975	2983.60	1.43	-5036	3018	2996	2978	2956	2938	2995	2955	38	890	100	1900	5	1	38416584	1145	4.70	0.57	12	0.11	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3070	-2.93	20250109	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	4.08	N	124560	100	38 억	549921	N	N	N	N
45	20250117	130821	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	5	2	0.17	112047530	37543	70.46	2975	2995	2970	3865	2085	2975	2984.51	1.43	-5013	3018	2996	2978	2956	2938	2995	2955	38	890	100	1900	5	1	38416584	1145	4.70	0.57	12	0.10	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3070	-2.93	20250109	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	4.08	N	124560	100	38 억	549921	N	N	N	N
46	20250117	120824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2985	10	2	0.34	76723695	25693	48.22	2975	2995	2970	3865	2085	2975	2986.17	1.43	-612	3018	2996	2978	2956	2938	2995	2955	38	890	100	1900	5	1	38416584	1147	4.71	0.57	12	0.07	634.00	5212.00	5290	20240117	-43.57	2595	20241210	15.03	3070	-2.77	20250109	2860	4.37	20250103	5290	-43.57	20240117	2595	15.03	20241210	4.08	N	124560	100	38 억	549921	N	N	N	N
47	20250117	110822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2985	10	2	0.34	53717170	17993	33.77	2975	2995	2970	3865	2085	2975	2985.45	1.43	-1916	3018	2996	2978	2956	2938	2995	2955	38	890	100	1900	5	1	38416584	1147	4.71	0.57	12	0.05	634.00	5212.00	5290	20240117	-43.57	2595	20241210	15.03	3070	-2.77	20250109	2860	4.37	20250103	5290	-43.57	20240117	2595	15.03	20241210	4.08	N	124560	100	38 억	549921	N	N	N	N
48	20250117	100824	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	15	2	0.50	43447105	14555	27.32	2975	2995	2970	3865	2085	2975	2985.03	1.43	-3840	3018	2996	2978	2956	2938	2995	2955	38	890	100	1900	5	1	38416584	1149	4.72	0.57	12	0.04	634.00	5212.00	5290	20240117	-43.48	2595	20241210	15.22	3070	-2.61	20250109	2860	4.55	20250103	5290	-43.48	20240117	2595	15.22	20241210	4.08	N	124560	100	38 억	549921	N	N	N	N
49	20250117	090823	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	0	3	0.00	2605710	877	1.65	2975	2975	2970	3865	2085	2975	2971.16	1.43	-679	3018	2996	2978	2956	2938	2995	2955	38	890	100	1900	5	1	38416584	1143	4.69	0.57	12	0.00	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	3070	-3.09	20250109	2860	4.02	20250103	5290	-43.76	20240117	2595	14.64	20241210	4.08	N	124560	100	38 억	549921	N	N	N	N
50	20250116	160816	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	5	2	0.17	149690275	50408	42.35	2975	3000	2960	3860	2080	2970	2969.54	1.47	-13561	3060	3015	2970	2925	2880	3037	2947	38	890	100	1900	5	1	38416584	1143	4.69	0.57	12	0.13	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	3070	-3.09	20250109	2860	4.02	20250103	5290	-43.76	20240117	2595	14.64	20241210	4.07	N	124560	100	38 억	564619	N	N	N	N
51	20250116	150737	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2965	-5	5	-0.17	122443215	41225	34.64	2975	3000	2960	3860	2080	2970	2970.12	1.47	-13902	3060	3015	2970	2925	2880	3037	2947	38	890	100	1900	5	1	38416584	1139	4.68	0.57	12	0.11	634.00	5212.00	5290	20240117	-43.95	2595	20241210	14.26	3070	-3.42	20250109	2860	3.67	20250103	5290	-43.95	20240117	2595	14.26	20241210	4.07	N	124560	100	38 억	564619	N	N	N	N
52	20250116	140821	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	10	2	0.34	109222610	36771	30.90	2975	3000	2960	3860	2080	2970	2970.35	1.47	-13933	3060	3015	2970	2925	2880	3037	2947	38	890	100	1900	5	1	38416584	1145	4.70	0.57	12	0.10	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3070	-2.93	20250109	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	4.07	N	124560	100	38 억	564619	N	N	N	N
53	20250116	130820	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2985	15	2	0.51	103436165	34822	29.26	2975	3000	2960	3860	2080	2970	2970.43	1.47	-13851	3060	3015	2970	2925	2880	3037	2947	38	890	100	1900	5	1	38416584	1147	4.71	0.57	12	0.09	634.00	5212.00	5290	20240117	-43.57	2595	20241210	15.03	3070	-2.77	20250109	2860	4.37	20250103	5290	-43.57	20240117	2595	15.03	20241210	4.07	N	124560	100	38 억	564619	N	N	N	N
54	20250116	120820	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	10	2	0.34	93365115	31433	26.41	2975	3000	2960	3860	2080	2970	2970.29	1.47	-13299	3060	3015	2970	2925	2880	3037	2947	38	890	100	1900	5	1	38416584	1145	4.70	0.57	12	0.08	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3070	-2.93	20250109	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	4.07	N	124560	100	38 억	564619	N	N	N	N
55	20250116	110821	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	5	2	0.17	82332585	27716	23.29	2975	3000	2960	3860	2080	2970	2970.58	1.47	-11938	3060	3015	2970	2925	2880	3037	2947	38	890	100	1900	5	1	38416584	1143	4.69	0.57	12	0.07	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	3070	-3.09	20250109	2860	4.02	20250103	5290	-43.76	20240117	2595	14.64	20241210	4.07	N	124560	100	38 억	564619	N	N	N	N
56	20250116	100821	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	5	2	0.17	43083035	14493	12.18	2975	3000	2960	3860	2080	2970	2972.68	1.47	-5158	3060	3015	2970	2925	2880	3037	2947	38	890	100	1900	5	1	38416584	1143	4.69	0.57	12	0.04	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	3070	-3.09	20250109	2860	4.02	20250103	5290	-43.76	20240117	2595	14.64	20241210	4.07	N	124560	100	38 억	564619	N	N	N	N
57	20250116	090823	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2985	15	2	0.51	14022085	4720	3.97	2975	2985	2960	3860	2080	2970	2970.78	1.47	-1877	3060	3015	2970	2925	2880	3037	2947	38	890	100	1900	5	1	38416584	1147	4.71	0.57	12	0.01	634.00	5212.00	5290	20240117	-43.57	2595	20241210	15.03	3070	-2.77	20250109	2860	4.37	20250103	5290	-43.57	20240117	2595	15.03	20241210	4.07	N	124560	100	38 억	564619	N	N	N	N
58	20250115	160818	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2970	25	2	0.85	353213430	118545	257.74	2925	3015	2925	3825	2065	2945	2979.57	1.47	1600	2988	2966	2948	2926	2908	2977	2937	38	880	100	1880	5	1	38416584	1141	4.68	0.57	12	0.31	634.00	5212.00	5290	20240117	-43.86	2595	20241210	14.45	3070	-3.26	20250109	2860	3.85	20250103	5290	-43.86	20240117	2595	14.45	20241210	4.07	N	124560	100	38 억	563045	N	N	N	N
59	20250115	150819	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	30	2	1.02	338182790	113460	246.68	2925	3015	2925	3825	2065	2945	2980.63	1.47	1732	2988	2966	2948	2926	2908	2977	2937	38	880	100	1880	5	1	38416584	1143	4.69	0.57	12	0.30	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	3070	-3.09	20250109	2860	4.02	20250103	5290	-43.76	20240117	2595	14.64	20241210	4.07	N	124560	100	38 억	563045	N	N	N	N
60	20250115	140813	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	35	2	1.19	310555945	104118	226.37	2925	3015	2925	3825	2065	2945	2982.73	1.47	1206	2988	2966	2948	2926	2908	2977	2937	38	880	100	1880	5	1	38416584	1145	4.70	0.57	12	0.27	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3070	-2.93	20250109	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	4.07	N	124560	100	38 억	563045	N	N	N	N
61	20250115	130819	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3000	55	2	1.87	264826735	88763	192.99	2925	3015	2925	3825	2065	2945	2983.53	1.47	-663	2988	2966	2948	2926	2908	2977	2937	38	880	100	1880	5	1	38416584	1152	4.73	0.58	12	0.23	634.00	5212.00	5290	20240117	-43.29	2595	20241210	15.61	3070	-2.28	20250109	2860	4.90	20250103	5290	-43.29	20240117	2595	15.61	20241210	4.07	N	124560	100	38 억	563045	N	N	N	N
62	20250115	120802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3000	55	2	1.87	252625360	84692	184.14	2925	3015	2925	3825	2065	2945	2982.87	1.47	781	2988	2966	2948	2926	2908	2977	2937	38	880	100	1880	5	1	38416584	1152	4.73	0.58	12	0.22	634.00	5212.00	5290	20240117	-43.29	2595	20241210	15.61	3070	-2.28	20250109	2860	4.90	20250103	5290	-43.29	20240117	2595	15.61	20241210	4.07	N	124560	100	38 억	563045	N	N	N	N
63	20250115	110819	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3005	60	2	2.04	194937825	65457	142.32	2925	3015	2925	3825	2065	2945	2978.11	1.47	11524	2988	2966	2948	2926	2908	2977	2937	38	880	100	1880	5	1	38416584	1154	4.74	0.58	12	0.17	634.00	5212.00	5290	20240117	-43.19	2595	20241210	15.80	3070	-2.12	20250109	2860	5.07	20250103	5290	-43.19	20240117	2595	15.80	20241210	4.07	N	124560	100	38 억	563045	N	N	N	N
64	20250115	100819	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2985	40	2	1.36	111083395	37471	81.47	2925	2990	2925	3825	2065	2945	2964.52	1.47	12243	2988	2966	2948	2926	2908	2977	2937	38	880	100	1880	5	1	38416584	1147	4.71	0.57	12	0.10	634.00	5212.00	5290	20240117	-43.57	2595	20241210	15.03	3070	-2.77	20250109	2860	4.37	20250103	5290	-43.57	20240117	2595	15.03	20241210	4.07	N	124560	100	38 억	563045	N	N	N	N
65	20250115	090822	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	15	2	0.51	1792865	611	1.33	2925	2960	2925	3825	2065	2945	2934.31	1.47	-62	2988	2966	2948	2926	2908	2977	2937	38	880	100	1880	5	1	38416584	1137	4.67	0.57	12	0.00	634.00	5212.00	5290	20240117	-44.05	2595	20241210	14.07	3070	-3.58	20250109	2860	3.50	20250103	5290	-44.05	20240117	2595	14.07	20241210	4.07	N	124560	100	38 억	563045	N	N	N	N
66	20250114	160804	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	10	2	0.34	133896500	45457	78.70	2940	2970	2930	3815	2055	2935	2945.57	1.42	17961	3025	2980	2955	2910	2885	2967	2897	38	880	100	1870	5	1	38416584	1131	4.65	0.57	12	0.12	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	3070	-4.07	20250109	2860	2.97	20250103	5290	-44.33	20240117	2595	13.49	20241210	4.07	N	124560	100	38 억	545416	N	N	N	N
67	20250114	150816	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2955	20	2	0.68	125808215	42714	73.95	2940	2970	2930	3815	2055	2935	2945.36	1.42	17331	3025	2980	2955	2910	2885	2967	2897	38	880	100	1870	5	1	38416584	1135	4.66	0.57	12	0.11	634.00	5212.00	5290	20240117	-44.14	2595	20241210	13.87	3070	-3.75	20250109	2860	3.32	20250103	5290	-44.14	20240117	2595	13.87	20241210	4.07	N	124560	100	38 억	545416	N	N	N	N
68	20250114	140815	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	25	2	0.85	103185370	35032	60.65	2940	2970	2930	3815	2055	2935	2945.46	1.42	14701	3025	2980	2955	2910	2885	2967	2897	38	880	100	1870	5	1	38416584	1137	4.67	0.57	12	0.09	634.00	5212.00	5290	20240117	-44.05	2595	20241210	14.07	3070	-3.58	20250109	2860	3.50	20250103	5290	-44.05	20240117	2595	14.07	20241210	4.07	N	124560	100	38 억	545416	N	N	N	N
69	20250114	130814	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	25	2	0.85	86453865	29358	50.82	2940	2970	2930	3815	2055	2935	2944.81	1.42	10786	3025	2980	2955	2910	2885	2967	2897	38	880	100	1870	5	1	38416584	1137	4.67	0.57	12	0.08	634.00	5212.00	5290	20240117	-44.05	2595	20241210	14.07	3070	-3.58	20250109	2860	3.50	20250103	5290	-44.05	20240117	2595	14.07	20241210	4.07	N	124560	100	38 억	545416	N	N	N	N
70	20250114	120811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	5	2	0.17	63465835	21567	37.34	2940	2970	2930	3815	2055	2935	2942.73	1.42	8929	3025	2980	2955	2910	2885	2967	2897	38	880	100	1870	5	1	38416584	1129	4.64	0.56	12	0.06	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	5290	-44.42	20240117	2595	13.29	20241210	4.07	N	124560	100	38 억	545416	N	N	N	N
71	20250114	110811	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	5	2	0.17	34912830	11862	20.54	2940	2970	2930	3815	2055	2935	2943.25	1.42	477	3025	2980	2955	2910	2885	2967	2897	38	880	100	1870	5	1	38416584	1129	4.64	0.56	12	0.03	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	5290	-44.42	20240117	2595	13.29	20241210	4.07	N	124560	100	38 억	545416	N	N	N	N
72	20250114	100809	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	5	2	0.17	23975645	8143	14.10	2940	2970	2930	3815	2055	2935	2944.33	1.42	-145	3025	2980	2955	2910	2885	2967	2897	38	880	100	1870	5	1	38416584	1129	4.64	0.56	12	0.02	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	5290	-44.42	20240117	2595	13.29	20241210	4.07	N	124560	100	38 억	545416	N	N	N	N
73	20250114	090814	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2970	35	2	1.19	904830	307	0.53	2940	2970	2940	3815	2055	2935	2947.33	1.42	9	3025	2980	2955	2910	2885	2967	2897	38	880	100	1870	5	1	38416584	1141	4.68	0.57	12	0.00	634.00	5212.00	5290	20240117	-43.86	2595	20241210	14.45	3070	-3.26	20250109	2860	3.85	20250103	5290	-43.86	20240117	2595	14.45	20241210	4.07	N	124560	100	38 억	545416	N	N	N	N
74	20250113	160802	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	-45	5	-1.51	163007090	55162	57.91	2980	3000	2930	3870	2090	2980	2955.06	1.48	-20711	3023	3001	2968	2946	2913	2985	2930	38	890	100	1900	5	1	38416584	1128	4.63	0.56	12	0.14	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	3070	-4.40	20250109	2860	2.62	20250103	5290	-44.52	20240117	2595	13.10	20241210	3.97	N	124560	100	38 억	567490	N	N	N	N
75	20250113	150806	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	-40	5	-1.34	154819605	52375	54.99	2980	3000	2930	3870	2090	2980	2955.98	1.48	-18558	3023	3001	2968	2946	2913	2985	2930	38	890	100	1900	5	1	38416584	1129	4.64	0.56	12	0.14	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	5290	-44.42	20240117	2595	13.29	20241210	3.97	N	124560	100	38 억	567490	N	N	N	N
76	20250113	140750	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2940	-40	5	-1.34	148931915	50370	52.88	2980	3000	2930	3870	2090	2980	2956.76	1.48	-18327	3023	3001	2968	2946	2913	2985	2930	38	890	100	1900	5	1	38416584	1129	4.64	0.56	12	0.13	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	3070	-4.23	20250109	2860	2.80	20250103	5290	-44.42	20240117	2595	13.29	20241210	3.97	N	124560	100	38 억	567490	N	N	N	N
77	20250113	130755	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2935	-45	5	-1.51	121856650	41140	43.19	2980	3000	2935	3870	2090	2980	2962.00	1.48	-20058	3023	3001	2968	2946	2913	2985	2930	38	890	100	1900	5	1	38416584	1128	4.63	0.56	12	0.11	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	3070	-4.40	20250109	2860	2.62	20250103	5290	-44.52	20240117	2595	13.10	20241210	3.97	N	124560	100	38 억	567490	N	N	N	N
78	20250113	120758	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	-35	5	-1.17	103933255	35041	36.79	2980	3000	2940	3870	2090	2980	2966.05	1.48	-17136	3023	3001	2968	2946	2913	2985	2930	38	890	100	1900	5	1	38416584	1131	4.65	0.57	12	0.09	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	3070	-4.07	20250109	2860	2.97	20250103	5290	-44.33	20240117	2595	13.49	20241210	3.97	N	124560	100	38 억	567490	N	N	N	N
79	20250113	110756	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2945	-35	5	-1.17	87384985	29422	30.89	2980	3000	2945	3870	2090	2980	2970.06	1.48	-14986	3023	3001	2968	2946	2913	2985	2930	38	890	100	1900	5	1	38416584	1131	4.65	0.57	12	0.08	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	3070	-4.07	20250109	2860	2.97	20250103	5290	-44.33	20240117	2595	13.49	20241210	3.97	N	124560	100	38 억	567490	N	N	N	N
80	20250113	100756	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2970	-10	5	-0.34	45633685	15304	16.07	2980	3000	2955	3870	2090	2980	2981.81	1.48	-4687	3023	3001	2968	2946	2913	2985	2930	38	890	100	1900	5	1	38416584	1141	4.68	0.57	12	0.04	634.00	5212.00	5290	20240117	-43.86	2595	20241210	14.45	3070	-3.26	20250109	2860	3.85	20250103	5290	-43.86	20240117	2595	14.45	20241210	3.97	N	124560	100	38 억	567490	N	N	N	N
81	20250113	090801	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	10	2	0.34	15357895	5148	5.40	2980	3000	2955	3870	2090	2980	2983.27	1.48	-2776	3023	3001	2968	2946	2913	2985	2930	38	890	100	1900	5	1	38416584	1149	4.72	0.57	12	0.01	634.00	5212.00	5290	20240117	-43.48	2595	20241210	15.22	3070	-2.61	20250109	2860	4.55	20250103	5290	-43.48	20240117	2595	15.22	20241210	3.97	N	124560	100	38 억	567490	N	N	N	N
82	20250110	160738	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	-10	5	-0.33	281233710	94911	48.58	2990	2990	2935	3885	2095	2990	2963.13	1.43	17369	3100	3045	3015	2960	2930	3030	2945	38	895	100	1910	5	1	38416584	1145	4.70	0.57	12	0.25	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3070	-2.93	20250109	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	3.97	N	124560	100	38 억	551202	N	N	N	N
83	20250110	150749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	-10	5	-0.33	271018360	91484	46.82	2990	2990	2935	3885	2095	2990	2962.47	1.43	16324	3100	3045	3015	2960	2930	3030	2945	38	895	100	1910	5	1	38416584	1145	4.70	0.57	12	0.24	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3070	-2.93	20250109	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	3.97	N	124560	100	38 억	551202	N	N	N	N
84	20250110	140752	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	-30	5	-1.00	230004640	77653	39.74	2990	2990	2935	3885	2095	2990	2961.95	1.43	10713	3100	3045	3015	2960	2930	3030	2945	38	895	100	1910	5	1	38416584	1137	4.67	0.57	12	0.20	634.00	5212.00	5290	20240117	-44.05	2595	20241210	14.07	3070	-3.58	20250109	2860	3.50	20250103	5290	-44.05	20240117	2595	14.07	20241210	3.97	N	124560	100	38 억	551202	N	N	N	N
85	20250110	130752	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	-10	5	-0.33	194161300	65570	33.56	2990	2990	2935	3885	2095	2990	2961.13	1.43	2380	3100	3045	3015	2960	2930	3030	2945	38	895	100	1910	5	1	38416584	1145	4.70	0.57	12	0.17	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3070	-2.93	20250109	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	3.97	N	124560	100	38 억	551202	N	N	N	N
86	20250110	120752	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	-30	5	-1.00	171095140	57785	29.57	2990	2990	2935	3885	2095	2990	2960.89	1.43	-3213	3100	3045	3015	2960	2930	3030	2945	38	895	100	1910	5	1	38416584	1137	4.67	0.57	12	0.15	634.00	5212.00	5290	20240117	-44.05	2595	20241210	14.07	3070	-3.58	20250109	2860	3.50	20250103	5290	-44.05	20240117	2595	14.07	20241210	3.97	N	124560	100	38 억	551202	N	N	N	N
87	20250110	110751	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	-30	5	-1.00	157274870	53114	27.18	2990	2990	2935	3885	2095	2990	2961.08	1.43	-4133	3100	3045	3015	2960	2930	3030	2945	38	895	100	1910	5	1	38416584	1137	4.67	0.57	12	0.14	634.00	5212.00	5290	20240117	-44.05	2595	20241210	14.07	3070	-3.58	20250109	2860	3.50	20250103	5290	-44.05	20240117	2595	14.07	20241210	3.97	N	124560	100	38 억	551202	N	N	N	N
88	20250110	100749	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2970	-20	5	-0.67	90188310	30394	15.56	2990	2990	2955	3885	2095	2990	2967.31	1.43	11674	3100	3045	3015	2960	2930	3030	2945	38	895	100	1910	5	1	38416584	1141	4.68	0.57	12	0.08	634.00	5212.00	5290	20240117	-43.86	2595	20241210	14.45	3070	-3.26	20250109	2860	3.85	20250103	5290	-43.86	20240117	2595	14.45	20241210	3.97	N	124560	100	38 억	551202	N	N	N	N
89	20250110	090753	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	-15	5	-0.50	25497360	8583	4.39	2990	2990	2965	3885	2095	2990	2970.68	1.43	4601	3100	3045	3015	2960	2930	3030	2945	38	895	100	1910	5	1	38416584	1143	4.69	0.57	12	0.02	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	3070	-3.09	20250109	2860	4.02	20250103	5290	-43.76	20240117	2595	14.64	20241210	3.97	N	124560	100	38 억	551202	N	N	N	N
90	20250109	160745	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	-5	5	-0.17	575261700	190358	306.29	3005	3070	2985	3890	2100	2995	3022.34	1.51	-25752	3045	3020	2995	2970	2945	3007	2957	38	895	100	1910	5	1	38416584	1149	4.72	0.57	12	0.50	634.00	5212.00	5290	20240117	-43.48	2595	20241210	15.22	3070	-2.61	20250109	2860	4.55	20250103	5290	-43.48	20240117	2595	15.22	20241210	3.98	N	124560	100	38 억	578805	N	N	N	N
91	20250109	150744	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3000	5	2	0.17	529117470	174936	281.48	3005	3070	2985	3890	2100	2995	3024.63	1.51	-23112	3045	3020	2995	2970	2945	3007	2957	38	895	100	1910	5	1	38416584	1152	4.73	0.58	12	0.46	634.00	5212.00	5290	20240117	-43.29	2595	20241210	15.61	3070	-2.28	20250109	2860	4.90	20250103	5290	-43.29	20240117	2595	15.61	20241210	3.98	N	124560	100	38 억	578805	N	N	N	N
92	20250109	140747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3005	10	2	0.33	506841720	167513	269.53	3005	3070	2985	3890	2100	2995	3025.69	1.51	-21400	3045	3020	2995	2970	2945	3007	2957	38	895	100	1910	5	1	38416584	1154	4.74	0.58	12	0.44	634.00	5212.00	5290	20240117	-43.19	2595	20241210	15.80	3070	-2.12	20250109	2860	5.07	20250103	5290	-43.19	20240117	2595	15.80	20241210	3.98	N	124560	100	38 억	578805	N	N	N	N
93	20250109	130746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	15	2	0.50	433939715	143232	230.47	3005	3070	2985	3890	2100	2995	3029.63	1.51	-17869	3045	3020	2995	2970	2945	3007	2957	38	895	100	1910	5	1	38416584	1156	4.75	0.58	12	0.37	634.00	5212.00	5290	20240117	-43.10	2595	20241210	15.99	3070	-1.95	20250109	2860	5.24	20250103	5290	-43.10	20240117	2595	15.99	20241210	3.98	N	124560	100	38 억	578805	N	N	N	N
94	20250109	120747	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	15	2	0.50	416329055	137390	221.07	3005	3070	2985	3890	2100	2995	3030.27	1.51	-20002	3045	3020	2995	2970	2945	3007	2957	38	895	100	1910	5	1	38416584	1156	4.75	0.58	12	0.36	634.00	5212.00	5290	20240117	-43.10	2595	20241210	15.99	3070	-1.95	20250109	2860	5.24	20250103	5290	-43.10	20240117	2595	15.99	20241210	3.98	N	124560	100	38 억	578805	N	N	N	N
95	20250109	110752	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3020	25	2	0.83	358160100	118011	189.88	3005	3070	2985	3890	2100	2995	3034.97	1.51	-18078	3045	3020	2995	2970	2945	3007	2957	38	895	100	1910	5	1	38416584	1160	4.76	0.58	12	0.31	634.00	5212.00	5290	20240117	-42.91	2595	20241210	16.38	3070	-1.63	20250109	2860	5.59	20250103	5290	-42.91	20240117	2595	16.38	20241210	3.98	N	124560	100	38 억	578805	N	N	N	N
96	20250109	100748	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	15	2	0.50	272381220	89470	143.96	3005	3070	2985	3890	2100	2995	3044.39	1.51	-21920	3045	3020	2995	2970	2945	3007	2957	38	895	100	1910	5	1	38416584	1156	4.75	0.58	12	0.23	634.00	5212.00	5290	20240117	-43.10	2595	20241210	15.99	3070	-1.95	20250109	2860	5.24	20250103	5290	-43.10	20240117	2595	15.99	20241210	3.98	N	124560	100	38 억	578805	N	N	N	N
97	20250109	090751	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3005	10	2	0.33	14616055	4864	7.83	3005	3015	2985	3890	2100	2995	3004.95	1.51	-3895	3045	3020	2995	2970	2945	3007	2957	38	895	100	1910	5	1	38416584	1154	4.74	0.58	12	0.01	634.00	5212.00	5290	20240117	-43.19	2595	20241210	15.80	3040	-1.15	20250107	2860	5.07	20250103	5290	-43.19	20240117	2595	15.80	20241210	3.98	N	124560	100	38 억	578805	N	N	N	N
98	20250108	160741	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2995	-20	5	-0.66	183910635	61355	48.81	3015	3020	2970	3915	2115	3015	2997.48	1.55	-12952	3068	3041	3013	2986	2958	3055	3000	38	900	100	1920	5	1	38416584	1151	4.72	0.57	12	0.16	634.00	5212.00	5290	20240117	-43.38	2595	20241210	15.41	3040	-1.48	20250107	2860	4.72	20250103	5290	-43.38	20240117	2595	15.41	20241210	3.99	N	124560	100	38 억	594520	N	N	N	N
99	20250108	150743	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2995	-20	5	-0.66	161555065	53884	42.87	3015	3020	2970	3915	2115	3015	2998.20	1.55	-15861	3068	3041	3013	2986	2958	3055	3000	38	900	100	1920	5	1	38416584	1151	4.72	0.57	12	0.14	634.00	5212.00	5290	20240117	-43.38	2595	20241210	15.41	3040	-1.48	20250107	2860	4.72	20250103	5290	-43.38	20240117	2595	15.41	20241210	3.99	N	124560	100	38 억	594520	N	N	N	N
100	20250108	140746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3005	-10	5	-0.33	150280310	50126	39.88	3015	3020	2970	3915	2115	3015	2998.05	1.55	-17868	3068	3041	3013	2986	2958	3055	3000	38	900	100	1920	5	1	38416584	1154	4.74	0.58	12	0.13	634.00	5212.00	5290	20240117	-43.19	2595	20241210	15.80	3040	-1.15	20250107	2860	5.07	20250103	5290	-43.19	20240117	2595	15.80	20241210	3.99	N	124560	100	38 억	594520	N	N	N	N
101	20250108	130746	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	-35	5	-1.16	136436225	45510	36.21	3015	3020	2970	3915	2115	3015	2997.94	1.55	-18467	3068	3041	3013	2986	2958	3055	3000	38	900	100	1920	5	1	38416584	1145	4.70	0.57	12	0.12	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	3040	-1.97	20250107	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	3.99	N	124560	100	38 억	594520	N	N	N	N
102	20250108	120742	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	-5	5	-0.17	67100035	22317	17.76	3015	3020	2985	3915	2115	3015	3006.68	1.55	-9198	3068	3041	3013	2986	2958	3055	3000	38	900	100	1920	5	1	38416584	1156	4.75	0.58	12	0.06	634.00	5212.00	5290	20240117	-43.10	2595	20241210	15.99	3040	-0.99	20250107	2860	5.24	20250103	5290	-43.10	20240117	2595	15.99	20241210	3.99	N	124560	100	38 억	594520	N	N	N	N
103	20250108	110743	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	-5	5	-0.17	43991995	14640	11.65	3015	3020	2985	3915	2115	3015	3004.92	1.55	-5131	3068	3041	3013	2986	2958	3055	3000	38	900	100	1920	5	1	38416584	1156	4.75	0.58	12	0.04	634.00	5212.00	5290	20240117	-43.10	2595	20241210	15.99	3040	-0.99	20250107	2860	5.24	20250103	5290	-43.10	20240117	2595	15.99	20241210	3.99	N	124560	100	38 억	594520	N	N	N	N
104	20250108	100744	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3015	0	3	0.00	33135935	11028	8.77	3015	3020	2985	3915	2115	3015	3004.71	1.55	-5130	3068	3041	3013	2986	2958	3055	3000	38	900	100	1920	5	1	38416584	1158	4.76	0.58	12	0.03	634.00	5212.00	5290	20240117	-43.01	2595	20241210	16.18	3040	-0.82	20250107	2860	5.42	20250103	5290	-43.01	20240117	2595	16.18	20241210	3.99	N	124560	100	38 억	594520	N	N	N	N
105	20250108	090744	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	-5	5	-0.17	8443240	2805	2.23	3015	3020	2985	3915	2115	3015	3010.07	1.55	-1629	3068	3041	3013	2986	2958	3055	3000	38	900	100	1920	5	1	38416584	1156	4.75	0.58	12	0.01	634.00	5212.00	5290	20240117	-43.10	2595	20241210	15.99	3040	-0.99	20250107	2860	5.24	20250103	5290	-43.10	20240117	2595	15.99	20241210	3.99	N	124560	100	38 억	594520	N	N	N	N
106	20250107	160738	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3015	5	2	0.17	378740545	125586	79.53	2985	3040	2985	3910	2110	3010	3015.79	1.61	-21841	3056	3032	2986	2962	2916	3045	2975	38	900	100	1920	5	1	38416584	1158	4.76	0.58	12	0.33	634.00	5212.00	5290	20240117	-43.01	2595	20241210	16.18	3040	-0.82	20250107	2860	5.42	20250103	5290	-43.01	20240117	2595	16.18	20241210	4.03	N	124560	100	38 억	616677	N	N	N	N
107	20250107	150739	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3015	5	2	0.17	369194515	122419	77.52	2985	3040	2985	3910	2110	3010	3015.83	1.61	-21860	3056	3032	2986	2962	2916	3045	2975	38	900	100	1920	5	1	38416584	1158	4.76	0.58	12	0.32	634.00	5212.00	5290	20240117	-43.01	2595	20241210	16.18	3040	-0.82	20250107	2860	5.42	20250103	5290	-43.01	20240117	2595	16.18	20241210	4.03	N	124560	100	38 억	616677	N	N	N	N
108	20250107	140737	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3020	10	2	0.33	340157460	112767	71.41	2985	3040	2985	3910	2110	3010	3016.46	1.61	-21658	3056	3032	2986	2962	2916	3045	2975	38	900	100	1920	5	1	38416584	1160	4.76	0.58	12	0.29	634.00	5212.00	5290	20240117	-42.91	2595	20241210	16.38	3040	-0.66	20250107	2860	5.59	20250103	5290	-42.91	20240117	2595	16.38	20241210	4.03	N	124560	100	38 억	616677	N	N	N	N
109	20250107	130737	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	0	3	0.00	320452510	106228	67.27	2985	3040	2985	3910	2110	3010	3016.65	1.61	-22540	3056	3032	2986	2962	2916	3045	2975	38	900	100	1920	5	1	38416584	1156	4.75	0.58	12	0.28	634.00	5212.00	5290	20240117	-43.10	2595	20241210	15.99	3040	-0.99	20250107	2860	5.24	20250103	5290	-43.10	20240117	2595	15.99	20241210	4.03	N	124560	100	38 억	616677	N	N	N	N
110	20250107	120739	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3025	15	2	0.50	273620655	90700	57.44	2985	3040	2985	3910	2110	3010	3016.77	1.61	-14471	3056	3032	2986	2962	2916	3045	2975	38	900	100	1920	5	1	38416584	1162	4.77	0.58	12	0.24	634.00	5212.00	5290	20240117	-42.82	2595	20241210	16.57	3040	-0.49	20250107	2860	5.77	20250103	5290	-42.82	20240117	2595	16.57	20241210	4.03	N	124560	100	38 억	616677	N	N	N	N
111	20250107	110734	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3030	20	2	0.66	229551990	76171	48.24	2985	3030	2985	3910	2110	3010	3013.64	1.61	-16317	3056	3032	2986	2962	2916	3045	2975	38	900	100	1920	5	1	38416584	1164	4.78	0.58	12	0.20	634.00	5212.00	5290	20240117	-42.72	2595	20241210	16.76	3030	0.00	20250107	2860	5.94	20250103	5290	-42.72	20240117	2595	16.76	20241210	4.03	N	124560	100	38 억	616677	N	N	N	N
112	20250107	100740	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3020	10	2	0.33	125964090	41844	26.50	2985	3025	2985	3910	2110	3010	3010.33	1.61	-10462	3056	3032	2986	2962	2916	3045	2975	38	900	100	1920	5	1	38416584	1160	4.76	0.58	12	0.11	634.00	5212.00	5290	20240117	-42.91	2595	20241210	16.38	3025	-0.17	20250107	2860	5.59	20250103	5290	-42.91	20240117	2595	16.38	20241210	4.03	N	124560	100	38 억	616677	N	N	N	N
113	20250107	090741	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	0	3	0.00	32416105	10791	6.83	2985	3015	2985	3910	2110	3010	3003.99	1.61	-1177	3056	3032	2986	2962	2916	3045	2975	38	900	100	1920	5	1	38416584	1156	4.75	0.58	12	0.03	634.00	5212.00	5290	20240117	-43.10	2595	20241210	15.99	3015	-0.17	20250107	2860	5.24	20250103	5290	-43.10	20240117	2595	15.99	20241210	4.03	N	124560	100	38 억	616677	N	N	N	N
114	20250106	160730	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3010	30	2	1.01	466912895	156921	179.71	2975	3010	2940	3870	2090	2980	2975.46	1.48	51131	3073	3026	2943	2896	2813	3050	2920	38	890	100	1900	5	1	38416584	1156	4.75	0.58	12	0.41	634.00	5212.00	5290	20240117	-43.10	2595	20241210	15.99	3010	0.00	20250106	2860	5.24	20250103	5290	-43.10	20240117	2595	15.99	20241210	4.08	N	124560	100	38 억	568972	N	N	N	N
115	20250106	150729	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	3000	20	2	0.67	416064440	139998	160.33	2975	3005	2940	3870	2090	2980	2971.93	1.48	46330	3073	3026	2943	2896	2813	3050	2920	38	890	100	1900	5	1	38416584	1152	4.73	0.58	12	0.36	634.00	5212.00	5290	20240117	-43.29	2595	20241210	15.61	3005	-0.17	20250106	2860	4.90	20250103	5290	-43.29	20240117	2595	15.61	20241210	4.08	N	124560	100	38 억	568972	N	N	N	N
116	20250106	140730	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2995	15	2	0.50	346137510	116675	133.62	2975	3000	2940	3870	2090	2980	2966.68	1.48	40683	3073	3026	2943	2896	2813	3050	2920	38	890	100	1900	5	1	38416584	1151	4.72	0.57	12	0.30	634.00	5212.00	5290	20240117	-43.38	2595	20241210	15.41	3000	-0.17	20250106	2860	4.72	20250103	5290	-43.38	20240117	2595	15.41	20241210	4.08	N	124560	100	38 억	568972	N	N	N	N
117	20250106	130728	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2995	15	2	0.50	297757860	100510	115.11	2975	2995	2940	3870	2090	2980	2962.47	1.48	39656	3073	3026	2943	2896	2813	3050	2920	38	890	100	1900	5	1	38416584	1151	4.72	0.57	12	0.26	634.00	5212.00	5290	20240117	-43.38	2595	20241210	15.41	2995	0.00	20250106	2860	4.72	20250103	5290	-43.38	20240117	2595	15.41	20241210	4.08	N	124560	100	38 억	568972	N	N	N	N
118	20250106	120726	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2990	10	2	0.34	285427680	96390	110.39	2975	2995	2940	3870	2090	2980	2961.18	1.48	39346	3073	3026	2943	2896	2813	3050	2920	38	890	100	1900	5	1	38416584	1149	4.72	0.57	12	0.25	634.00	5212.00	5290	20240117	-43.48	2595	20241210	15.22	2995	-0.17	20250106	2860	4.55	20250103	5290	-43.48	20240117	2595	15.22	20241210	4.08	N	124560	100	38 억	568972	N	N	N	N
119	20250106	110725	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2985	5	2	0.17	230473885	77999	89.33	2975	2995	2940	3870	2090	2980	2954.83	1.48	38128	3073	3026	2943	2896	2813	3050	2920	38	890	100	1900	5	1	38416584	1147	4.71	0.57	12	0.20	634.00	5212.00	5290	20240117	-43.57	2595	20241210	15.03	2995	-0.33	20250106	2860	4.37	20250103	5290	-43.57	20240117	2595	15.03	20241210	4.08	N	124560	100	38 억	568972	N	N	N	N
120	20250106	100724	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	-20	5	-0.67	214618690	72671	83.23	2975	2995	2940	3870	2090	2980	2953.29	1.48	35979	3073	3026	2943	2896	2813	3050	2920	38	890	100	1900	5	1	38416584	1137	4.67	0.57	12	0.19	634.00	5212.00	5290	20240117	-44.05	2595	20241210	14.07	2995	-1.17	20250106	2860	3.50	20250103	5290	-44.05	20240117	2595	14.07	20241210	4.08	N	124560	100	38 억	568972	N	N	N	N
121	20250106	090723	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2965	-15	5	-0.50	4866235	1639	1.88	2975	2980	2965	3870	2090	2980	2969.03	1.48	644	3073	3026	2943	2896	2813	3050	2920	38	890	100	1900	5	1	38416584	1139	4.68	0.57	12	0.00	634.00	5212.00	5290	20240117	-43.95	2595	20241210	14.26	2990	-0.84	20250103	2860	3.67	20250103	5290	-43.95	20240117	2595	14.26	20241210	4.08	N	124560	100	38 억	568972	N	N	N	N
122	20250103	160720	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2980	95	2	3.29	256973315	87047	160.11	2860	2990	2860	3750	2020	2885	2952.12	1.40	31650	2921	2902	2886	2867	2851	2895	2860	38	865	100	1840	5	1	38416584	1145	4.70	0.57	12	0.23	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	2990	-0.33	20250103	2860	4.20	20250103	5290	-43.67	20240117	2595	14.84	20241210	4.08	N	124560	100	38 억	538901	N	N	N	N
123	20250103	150723	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2975	90	2	3.12	238015920	80669	148.38	2860	2990	2860	3750	2020	2885	2950.53	1.40	30013	2921	2902	2886	2867	2851	2895	2860	38	865	100	1840	5	1	38416584	1143	4.69	0.57	12	0.21	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	2990	-0.50	20250103	2860	4.02	20250103	5290	-43.76	20240117	2595	14.64	20241210	4.08	N	124560	100	38 억	538901	N	N	N	N
124	20250103	140723	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2970	85	2	2.95	223894780	75916	139.63	2860	2990	2860	3750	2020	2885	2949.24	1.40	26802	2921	2902	2886	2867	2851	2895	2860	38	865	100	1840	5	1	38416584	1141	4.68	0.57	12	0.20	634.00	5212.00	5290	20240117	-43.86	2595	20241210	14.45	2990	-0.67	20250103	2860	3.85	20250103	5290	-43.86	20240117	2595	14.45	20241210	4.08	N	124560	100	38 억	538901	N	N	N	N
125	20250103	130722	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2985	100	2	3.47	187402625	63641	117.06	2860	2990	2860	3750	2020	2885	2944.68	1.40	20974	2921	2902	2886	2867	2851	2895	2860	38	865	100	1840	5	1	38416584	1147	4.71	0.57	12	0.17	634.00	5212.00	5290	20240117	-43.57	2595	20241210	15.03	2990	-0.17	20250103	2860	4.37	20250103	5290	-43.57	20240117	2595	15.03	20241210	4.08	N	124560	100	38 억	538901	N	N	N	N
126	20250103	120721	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2950	65	2	2.25	161082625	54782	100.76	2860	2965	2860	3750	2020	2885	2940.43	1.40	18346	2921	2902	2886	2867	2851	2895	2860	38	865	100	1840	5	1	38416584	1133	4.65	0.57	12	0.14	634.00	5212.00	5290	20240117	-44.23	2595	20241210	13.68	2965	-0.51	20250103	2860	3.15	20250103	5290	-44.23	20240117	2595	13.68	20241210	4.08	N	124560	100	38 억	538901	N	N	N	N
127	20250103	110722	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2950	65	2	2.25	138806840	47250	86.91	2860	2965	2860	3750	2020	2885	2937.71	1.40	11762	2921	2902	2886	2867	2851	2895	2860	38	865	100	1840	5	1	38416584	1133	4.65	0.57	12	0.12	634.00	5212.00	5290	20240117	-44.23	2595	20241210	13.68	2965	-0.51	20250103	2860	3.15	20250103	5290	-44.23	20240117	2595	13.68	20241210	4.08	N	124560	100	38 억	538901	N	N	N	N
128	20250103	100719	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2960	75	2	2.60	95547765	32564	59.90	2860	2965	2860	3750	2020	2885	2934.15	1.40	2772	2921	2902	2886	2867	2851	2895	2860	38	865	100	1840	5	1	38416584	1137	4.67	0.57	12	0.08	634.00	5212.00	5290	20240117	-44.05	2595	20241210	14.07	2965	-0.17	20250103	2860	3.50	20250103	5290	-44.05	20240117	2595	14.07	20241210	4.08	N	124560	100	38 억	538901	N	N	N	N
129	20250103	090723	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	15	2	0.52	6327575	2203	4.05	2860	2900	2860	3750	2020	2885	2872.25	1.40	202	2921	2902	2886	2867	2851	2895	2860	38	865	100	1840	5	1	38416584	1114	4.57	0.56	12	0.01	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	2905	-0.17	20250102	2860	1.40	20250103	5290	-45.18	20240117	2595	11.75	20241210	4.08	N	124560	100	38 억	538901	N	N	N	N
130	20250102	160715	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2885	-5	5	-0.17	154583870	53573	92.59	2890	2905	2870	3755	2025	2890	2885.46	1.39	6229	2936	2912	2886	2862	2836	2925	2875	38	865	100	1840	5	1	38416584	1108	4.55	0.55	12	0.14	634.00	5212.00	5290	20240117	-45.46	2595	20241210	11.18	2905	-0.69	20250102	2870	0.52	20250102	5290	-45.46	20240117	2595	11.18	20241210	4.07	N	124560	100	38 억	535831	N	N	N	N
131	20250102	150717	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2900	10	2	0.35	88692960	30693	53.04	2890	2905	2875	3755	2025	2890	2889.68	1.39	-1807	2936	2912	2886	2862	2836	2925	2875	38	865	100	1840	5	1	38416584	1114	4.57	0.56	12	0.08	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	2905	-0.17	20250102	2875	0.87	20250102	5290	-45.18	20240117	2595	11.75	20241210	4.07	N	124560	100	38 억	535831	N	N	N	N
132	20250102	140714	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	5	2	0.17	58305895	20193	34.90	2890	2900	2875	3755	2025	2890	2887.40	1.39	-3926	2936	2912	2886	2862	2836	2925	2875	38	865	100	1840	5	1	38416584	1112	4.57	0.56	12	0.05	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	2900	-0.17	20250102	2875	0.70	20250102	5290	-45.27	20240117	2595	11.56	20241210	4.07	N	124560	100	38 억	535831	N	N	N	N
133	20250102	130714	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	5	2	0.17	46991745	16278	28.13	2890	2900	2875	3755	2025	2890	2886.78	1.39	-5619	2936	2912	2886	2862	2836	2925	2875	38	865	100	1840	5	1	38416584	1112	4.57	0.56	12	0.04	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	2900	-0.17	20250102	2875	0.70	20250102	5290	-45.27	20240117	2595	11.56	20241210	4.07	N	124560	100	38 억	535831	N	N	N	N
134	20250102	120713	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2890	0	3	0.00	40353135	13980	24.16	2890	2900	2875	3755	2025	2890	2886.44	1.39	-4894	2936	2912	2886	2862	2836	2925	2875	38	865	100	1840	5	1	38416584	1110	4.56	0.55	12	0.04	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	2900	-0.34	20250102	2875	0.52	20250102	5290	-45.37	20240117	2595	11.37	20241210	4.07	N	124560	100	38 억	535831	N	N	N	N
135	20250102	110704	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2895	5	2	0.17	22301765	7716	13.33	2890	2900	2880	3755	2025	2890	2890.34	1.39	-5178	2936	2912	2886	2862	2836	2925	2875	38	865	100	1840	5	1	38416584	1112	4.57	0.56	12	0.02	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	2900	-0.17	20250102	2880	0.52	20250102	5290	-45.27	20240117	2595	11.56	20241210	4.07	N	124560	100	38 억	535831	N	N	N	N
136	20250102	100712	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2880	-10	5	-0.35	8217825	2838	4.90	2890	2900	2880	3755	2025	2890	2896.09	1.39	-2527	2936	2912	2886	2862	2836	2925	2875	38	865	100	1840	5	1	38416584	1106	4.54	0.55	12	0.01	634.00	5212.00	5290	20240117	-45.56	2595	20241210	10.98	2900	-0.69	20250102	2880	0.00	20250102	5290	-45.56	20240117	2595	10.98	20241210	4.07	N	124560	100	38 억	535831	N	N	N	N
137	20250102	090706	55	60.00	KOSDAQ	운송·창고	N	N	N	Y	60	N	2890	0	3	0.00	0	0	0.00	0	0	0	3755	2025	2890	0.00	1.39	0	2936	2912	2886	2862	2836	2925	2875	38	865	100	1840	5	1	38416584	1110	4.56	0.55	12	0.00	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	0	0.00	0	0	0.00	0	5290	-45.37	20240117	2595	11.37	20241210	4.07	N	124560	100	38 억	535831	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History