KissMeData/003100/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15490	-270	5	-1.71	63812610	4117	97.35	15750	15760	15310	20450	11040	15760	15499.78	1.50	0	-1736	15913	15836	15733	15656	15553	15875	15695	66	4690	1000	11970	10	1	6600000	1022	3.43	0.27	12	0.06	4517.00	56338.00	20300	20240221	-23.69	14170	20241209	9.32	16280	-4.85	20250131	14360	7.87	20250106	19660	-21.21	20240305	14170	9.32	20241209	0.03	N	003100	1000	66 억		98867	N	N	0	N	00	N
3	20250228	150145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15420	-340	5	-2.16	59192840	3818	90.28	15750	15760	15310	20450	11040	15760	15503.62	1.50	0	-1466	15913	15836	15733	15656	15553	15875	15695	66	4690	1000	11970	10	1	6600000	1018	3.41	0.27	12	0.06	4517.00	56338.00	20300	20240221	-24.04	14170	20241209	8.82	16280	-5.28	20250131	14360	7.38	20250106	19660	-21.57	20240305	14170	8.82	20241209	0.03	N	003100	1000	66 억		98867	N	N	0	N	00	N
4	20250228	140145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15430	-330	5	-2.09	52171240	3364	79.55	15750	15760	15310	20450	11040	15760	15508.69	1.50	0	-1069	15913	15836	15733	15656	15553	15875	15695	66	4690	1000	11970	10	1	6600000	1018	3.42	0.27	12	0.05	4517.00	56338.00	20300	20240221	-23.99	14170	20241209	8.89	16280	-5.22	20250131	14360	7.45	20250106	19660	-21.52	20240305	14170	8.89	20241209	0.03	N	003100	1000	66 억		98867	N	N	0	N	00	N
5	20250228	130146	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15470	-290	5	-1.84	39800760	2563	60.61	15750	15760	15310	20450	11040	15760	15528.97	1.50	0	-815	15913	15836	15733	15656	15553	15875	15695	66	4690	1000	11970	10	1	6600000	1021	3.42	0.27	12	0.04	4517.00	56338.00	20300	20240221	-23.79	14170	20241209	9.17	16280	-4.98	20250131	14360	7.73	20250106	19660	-21.31	20240305	14170	9.17	20241209	0.03	N	003100	1000	66 억		98867	N	N	0	N	00	N
6	20250228	120144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15530	-230	5	-1.46	37139930	2391	56.54	15750	15760	15310	20450	11040	15760	15533.22	1.50	0	-676	15913	15836	15733	15656	15553	15875	15695	66	4690	1000	11970	10	1	6600000	1025	3.44	0.28	12	0.04	4517.00	56338.00	20300	20240221	-23.50	14170	20241209	9.60	16280	-4.61	20250131	14360	8.15	20250106	19660	-21.01	20240305	14170	9.60	20241209	0.03	N	003100	1000	66 억		98867	N	N	0	N	00	N
7	20250228	110145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15550	-210	5	-1.33	31703820	2041	48.26	15750	15760	15310	20450	11040	15760	15533.47	1.50	0	-621	15913	15836	15733	15656	15553	15875	15695	66	4690	1000	11970	10	1	6600000	1026	3.44	0.28	12	0.03	4517.00	56338.00	20300	20240221	-23.40	14170	20241209	9.74	16280	-4.48	20250131	14360	8.29	20250106	19660	-20.91	20240305	14170	9.74	20241209	0.03	N	003100	1000	66 억		98867	N	N	0	N	00	N
8	20250228	100145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15480	-280	5	-1.78	19760570	1271	30.05	15750	15760	15310	20450	11040	15760	15547.26	1.50	0	-511	15913	15836	15733	15656	15553	15875	15695	66	4690	1000	11970	10	1	6600000	1022	3.43	0.27	12	0.02	4517.00	56338.00	20300	20240221	-23.74	14170	20241209	9.24	16280	-4.91	20250131	14360	7.80	20250106	19660	-21.26	20240305	14170	9.24	20241209	0.03	N	003100	1000	66 억		98867	N	N	0	N	00	N
9	20250228	090146	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15750	-10	5	-0.06	267750	17	0.40	15750	15750	15750	20450	11040	15760	15750.00	1.50	0	0	15913	15836	15733	15656	15553	15875	15695	66	4690	1000	11970	10	1	6600000	1040	3.49	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.41	14170	20241209	11.15	16280	-3.26	20250131	14360	9.68	20250106	19660	-19.89	20240305	14170	11.15	20241209	0.03	N	003100	1000	66 억		98867	N	N	0	N	00	N
10	20250227	160144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15760	-30	5	-0.19	66377620	4229	74.98	15680	15810	15630	20500	11060	15790	15695.82	1.53	0	-2179	15923	15856	15723	15656	15523	15890	15690	66	4710	1000	12000	10	1	6600000	1040	3.49	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.36	14170	20241209	11.22	16280	-3.19	20250131	14360	9.75	20250106	19660	-19.84	20240305	14170	11.22	20241209	0.03	N	003100	1000	66 억		101062	N	N	0	N	00	N
11	20250227	150144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15750	-40	5	-0.25	62174440	3961	70.23	15680	15810	15630	20500	11060	15790	15696.65	1.53	0	-2082	15923	15856	15723	15656	15523	15890	15690	66	4710	1000	12000	10	1	6600000	1040	3.49	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.41	14170	20241209	11.15	16280	-3.26	20250131	14360	9.68	20250106	19660	-19.89	20240305	14170	11.15	20241209	0.03	N	003100	1000	66 억		101062	N	N	0	N	00	N
12	20250227	140145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15650	-140	5	-0.89	60232470	3837	68.03	15680	15810	15630	20500	11060	15790	15697.80	1.53	0	-1996	15923	15856	15723	15656	15523	15890	15690	66	4710	1000	12000	10	1	6600000	1033	3.46	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.91	14170	20241209	10.44	16280	-3.87	20250131	14360	8.98	20250106	19660	-20.40	20240305	14170	10.44	20241209	0.03	N	003100	1000	66 억		101062	N	N	0	N	00	N
13	20250227	130144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15640	-150	5	-0.95	58370340	3718	65.92	15680	15810	15630	20500	11060	15790	15699.39	1.53	0	-1969	15923	15856	15723	15656	15523	15890	15690	66	4710	1000	12000	10	1	6600000	1032	3.46	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.96	14170	20241209	10.37	16280	-3.93	20250131	14360	8.91	20250106	19660	-20.45	20240305	14170	10.37	20241209	0.03	N	003100	1000	66 억		101062	N	N	0	N	00	N
14	20250227	120144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15670	-120	5	-0.76	56571530	3603	63.88	15680	15810	15630	20500	11060	15790	15701.23	1.53	0	-1987	15923	15856	15723	15656	15523	15890	15690	66	4710	1000	12000	10	1	6600000	1034	3.47	0.28	12	0.05	4517.00	56338.00	20300	20240221	-22.81	14170	20241209	10.59	16280	-3.75	20250131	14360	9.12	20250106	19660	-20.30	20240305	14170	10.59	20241209	0.03	N	003100	1000	66 억		101062	N	N	0	N	00	N
15	20250227	110145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15710	-80	5	-0.51	23105720	1467	26.01	15680	15810	15680	20500	11060	15790	15750.32	1.53	0	-86	15923	15856	15723	15656	15523	15890	15690	66	4710	1000	12000	10	1	6600000	1037	3.48	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.61	14170	20241209	10.87	16280	-3.50	20250131	14360	9.40	20250106	19660	-20.09	20240305	14170	10.87	20241209	0.03	N	003100	1000	66 억		101062	N	N	0	N	00	N
16	20250227	100148	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15740	-50	5	-0.32	17109520	1086	19.26	15680	15810	15680	20500	11060	15790	15754.62	1.53	0	-68	15923	15856	15723	15656	15523	15890	15690	66	4710	1000	12000	10	1	6600000	1039	3.48	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.46	14170	20241209	11.08	16280	-3.32	20250131	14360	9.61	20250106	19660	-19.94	20240305	14170	11.08	20241209	0.03	N	003100	1000	66 억		101062	N	N	0	N	00	N
17	20250227	090150	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15680	-110	5	-0.70	2007040	128	2.27	15680	15680	15680	20500	11060	15790	15680.00	1.53	0	-10	15923	15856	15723	15656	15523	15890	15690	66	4710	1000	12000	10	1	6600000	1035	3.47	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.76	14170	20241209	10.66	16280	-3.69	20250131	14360	9.19	20250106	19660	-20.24	20240305	14170	10.66	20241209	0.03	N	003100	1000	66 억		101062	N	N	0	N	00	N
18	20250226	160144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15790	70	2	0.45	88723340	5640	126.32	15590	15790	15590	20400	11010	15720	15731.09	1.52	0	492	15886	15802	15636	15552	15386	15845	15595	66	4680	1000	11940	10	1	6600000	1042	3.50	0.28	12	0.09	4517.00	56338.00	20300	20240221	-22.22	14170	20241209	11.43	16280	-3.01	20250131	14360	9.96	20250106	19980	-20.97	20240226	14170	11.43	20241209	0.03	N	003100	1000	66 억		100345	N	N	0	N	00	N
19	20250226	150145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15780	60	2	0.38	72942470	4640	103.92	15590	15790	15590	20400	11010	15720	15720.36	1.52	0	181	15886	15802	15636	15552	15386	15845	15595	66	4680	1000	11940	10	1	6600000	1041	3.49	0.28	12	0.07	4517.00	56338.00	20300	20240221	-22.27	14170	20241209	11.36	16280	-3.07	20250131	14360	9.89	20250106	19980	-21.02	20240226	14170	11.36	20241209	0.03	N	003100	1000	66 억		100345	N	N	0	N	00	N
20	20250226	140145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15700	-20	5	-0.13	52691980	3354	75.12	15590	15750	15590	20400	11010	15720	15710.19	1.52	0	-459	15886	15802	15636	15552	15386	15845	15595	66	4680	1000	11940	10	1	6600000	1036	3.48	0.28	12	0.05	4517.00	56338.00	20300	20240221	-22.66	14170	20241209	10.80	16280	-3.56	20250131	14360	9.33	20250106	19980	-21.42	20240226	14170	10.80	20241209	0.03	N	003100	1000	66 억		100345	N	N	0	N	00	N
21	20250226	130145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15720	0	3	0.00	38837340	2472	55.36	15590	15750	15590	20400	11010	15720	15710.90	1.52	0	-566	15886	15802	15636	15552	15386	15845	15595	66	4680	1000	11940	10	1	6600000	1038	3.48	0.28	12	0.04	4517.00	56338.00	20300	20240221	-22.56	14170	20241209	10.94	16280	-3.44	20250131	14360	9.47	20250106	19980	-21.32	20240226	14170	10.94	20241209	0.03	N	003100	1000	66 억		100345	N	N	0	N	00	N
22	20250226	120144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15730	10	2	0.06	30003090	1910	42.78	15590	15750	15590	20400	11010	15720	15708.42	1.52	0	-430	15886	15802	15636	15552	15386	15845	15595	66	4680	1000	11940	10	1	6600000	1038	3.48	0.28	12	0.03	4517.00	56338.00	20300	20240221	-22.51	14170	20241209	11.01	16280	-3.38	20250131	14360	9.54	20250106	19980	-21.27	20240226	14170	11.01	20241209	0.03	N	003100	1000	66 억		100345	N	N	0	N	00	N
23	20250226	110145	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15730	10	2	0.06	23849980	1519	34.02	15590	15750	15590	20400	11010	15720	15701.11	1.52	0	-348	15886	15802	15636	15552	15386	15845	15595	66	4680	1000	11940	10	1	6600000	1038	3.48	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.51	14170	20241209	11.01	16280	-3.38	20250131	14360	9.54	20250106	19980	-21.27	20240226	14170	11.01	20241209	0.03	N	003100	1000	66 억		100345	N	N	0	N	00	N
24	20250226	100144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15650	-70	5	-0.45	13233200	843	18.88	15590	15750	15590	20400	11010	15720	15697.75	1.52	0	-202	15886	15802	15636	15552	15386	15845	15595	66	4680	1000	11940	10	1	6600000	1033	3.46	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.91	14170	20241209	10.44	16280	-3.87	20250131	14360	8.98	20250106	19980	-21.67	20240226	14170	10.44	20241209	0.03	N	003100	1000	66 억		100345	N	N	0	N	00	N
25	20250226	090146	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15590	-130	5	-0.83	436520	28	0.63	15590	15590	15590	20400	11010	15720	15590.00	1.52	0	-9	15886	15802	15636	15552	15386	15845	15595	66	4680	1000	11940	10	1	6600000	1029	3.45	0.28	12	0.00	4517.00	56338.00	20300	20240221	-23.20	14170	20241209	10.02	16280	-4.24	20250131	14360	8.57	20250106	19980	-21.97	20240226	14170	10.02	20241209	0.03	N	003100	1000	66 억		100345	N	N	0	N	00	N
26	20250225	160144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15720	20	2	0.13	69669580	4455	118.30	15700	15720	15470	20400	10990	15700	15638.50	1.55	0	-1680	15900	15800	15660	15560	15420	15730	15490	66	4700	1000	11930	10	1	6600000	1038	3.48	0.28	12	0.07	4517.00	56338.00	20300	20240221	-22.56	14170	20241209	10.94	16280	-3.44	20250131	14360	9.47	20250106	19980	-21.32	20240226	14170	10.94	20241209	0.03	N	003100	1000	66 억		102025	N	N	0	N	00	N
27	20250225	150144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15720	20	2	0.13	65418460	4184	111.10	15700	15720	15470	20400	10990	15700	15635.39	1.55	0	-1546	15900	15800	15660	15560	15420	15730	15490	66	4700	1000	11930	10	1	6600000	1038	3.48	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.56	14170	20241209	10.94	16280	-3.44	20250131	14360	9.47	20250106	19980	-21.32	20240226	14170	10.94	20241209	0.03	N	003100	1000	66 억		102025	N	N	0	N	00	N
28	20250225	140144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15720	20	2	0.13	54590530	3493	92.75	15700	15720	15470	20400	10990	15700	15628.55	1.55	0	-1063	15900	15800	15660	15560	15420	15730	15490	66	4700	1000	11930	10	1	6600000	1038	3.48	0.28	12	0.05	4517.00	56338.00	20300	20240221	-22.56	14170	20241209	10.94	16280	-3.44	20250131	14360	9.47	20250106	19980	-21.32	20240226	14170	10.94	20241209	0.03	N	003100	1000	66 억		102025	N	N	0	N	00	N
29	20250225	130144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15650	-50	5	-0.32	20509260	1312	34.84	15700	15700	15470	20400	10990	15700	15632.06	1.55	0	-428	15900	15800	15660	15560	15420	15730	15490	66	4700	1000	11930	10	1	6600000	1033	3.46	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.91	14170	20241209	10.44	16280	-3.87	20250131	14360	8.98	20250106	19980	-21.67	20240226	14170	10.44	20241209	0.03	N	003100	1000	66 억		102025	N	N	0	N	00	N
30	20250225	120144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15660	-40	5	-0.25	20180160	1291	34.28	15700	15700	15470	20400	10990	15700	15631.42	1.55	0	-411	15900	15800	15660	15560	15420	15730	15490	66	4700	1000	11930	10	1	6600000	1034	3.47	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.86	14170	20241209	10.52	16280	-3.81	20250131	14360	9.05	20250106	19980	-21.62	20240226	14170	10.52	20241209	0.03	N	003100	1000	66 억		102025	N	N	0	N	00	N
31	20250225	110144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15620	-80	5	-0.51	16327830	1045	27.75	15700	15700	15470	20400	10990	15700	15624.72	1.55	0	-312	15900	15800	15660	15560	15420	15730	15490	66	4700	1000	11930	10	1	6600000	1031	3.46	0.28	12	0.02	4517.00	56338.00	20300	20240221	-23.05	14170	20241209	10.23	16280	-4.05	20250131	14360	8.77	20250106	19980	-21.82	20240226	14170	10.23	20241209	0.03	N	003100	1000	66 억		102025	N	N	0	N	00	N
32	20250225	100143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15620	-80	5	-0.51	8314720	533	14.15	15700	15700	15470	20400	10990	15700	15599.85	1.55	0	-180	15900	15800	15660	15560	15420	15730	15490	66	4700	1000	11930	10	1	6600000	1031	3.46	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.05	14170	20241209	10.23	16280	-4.05	20250131	14360	8.77	20250106	19980	-21.82	20240226	14170	10.23	20241209	0.03	N	003100	1000	66 억		102025	N	N	0	N	00	N
33	20250225	090144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15700	0	3	0.00	0	0	0.00	0	0	0	20400	10990	15700	0.00	1.55	0	0	15900	15800	15660	15560	15420	15730	15490	66	4700	1000	11930	10	1	6600000	1036	3.48	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.66	14170	20241209	10.80	16280	-3.56	20250131	14360	9.33	20250106	19980	-21.42	20240226	14170	10.80	20241209	0.03	N	003100	1000	66 억		102025	N	N	0	N	00	N
34	20250224	160143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15700	-80	5	-0.51	58878130	3764	56.85	15760	15760	15520	20500	11050	15780	15642.44	1.55	0	-228	16053	15916	15743	15606	15433	15830	15520	66	4720	1000	11990	10	1	6600000	1036	3.48	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.66	14170	20241209	10.80	16280	-3.56	20250131	14360	9.33	20250106	19980	-21.42	20240226	14170	10.80	20241209	0.04	N	003100	1000	66 억		102253	N	N	0	N	00	N
35	20250224	150143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15680	-100	5	-0.63	50924940	3257	49.19	15760	15760	15520	20500	11050	15780	15635.54	1.55	0	-69	16053	15916	15743	15606	15433	15830	15520	66	4720	1000	11990	10	1	6600000	1035	3.47	0.28	12	0.05	4517.00	56338.00	20300	20240221	-22.76	14170	20241209	10.66	16280	-3.69	20250131	14360	9.19	20250106	19980	-21.52	20240226	14170	10.66	20241209	0.04	N	003100	1000	66 억		102253	N	N	0	N	00	N
36	20250224	140143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15660	-120	5	-0.76	50830900	3251	49.10	15760	15760	15520	20500	11050	15780	15635.47	1.55	0	-66	16053	15916	15743	15606	15433	15830	15520	66	4720	1000	11990	10	1	6600000	1034	3.47	0.28	12	0.05	4517.00	56338.00	20300	20240221	-22.86	14170	20241209	10.52	16280	-3.81	20250131	14360	9.05	20250106	19980	-21.62	20240226	14170	10.52	20241209	0.04	N	003100	1000	66 억		102253	N	N	0	N	00	N
37	20250224	130144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15620	-160	5	-1.01	35012710	2238	33.80	15760	15760	15600	20500	11050	15780	15644.64	1.55	0	-14	16053	15916	15743	15606	15433	15830	15520	66	4720	1000	11990	10	1	6600000	1031	3.46	0.28	12	0.03	4517.00	56338.00	20300	20240221	-23.05	14170	20241209	10.23	16280	-4.05	20250131	14360	8.77	20250106	19980	-21.82	20240226	14170	10.23	20241209	0.04	N	003100	1000	66 억		102253	N	N	0	N	00	N
38	20250224	120143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15650	-130	5	-0.82	17331280	1105	16.69	15760	15760	15630	20500	11050	15780	15684.42	1.55	0	-122	16053	15916	15743	15606	15433	15830	15520	66	4720	1000	11990	10	1	6600000	1033	3.46	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.91	14170	20241209	10.44	16280	-3.87	20250131	14360	8.98	20250106	19980	-21.67	20240226	14170	10.44	20241209	0.04	N	003100	1000	66 억		102253	N	N	0	N	00	N
39	20250224	110143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15700	-80	5	-0.51	15075780	961	14.51	15760	15760	15630	20500	11050	15780	15687.60	1.55	0	-39	16053	15916	15743	15606	15433	15830	15520	66	4720	1000	11990	10	1	6600000	1036	3.48	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.66	14170	20241209	10.80	16280	-3.56	20250131	14360	9.33	20250106	19980	-21.42	20240226	14170	10.80	20241209	0.04	N	003100	1000	66 억		102253	N	N	0	N	00	N
40	20250224	100143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15650	-130	5	-0.82	2854170	182	2.75	15760	15760	15630	20500	11050	15780	15682.25	1.55	0	9	16053	15916	15743	15606	15433	15830	15520	66	4720	1000	11990	10	1	6600000	1033	3.46	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.91	14170	20241209	10.44	16280	-3.87	20250131	14360	8.98	20250106	19980	-21.67	20240226	14170	10.44	20241209	0.04	N	003100	1000	66 억		102253	N	N	0	N	00	N
41	20250224	090144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15630	-150	5	-0.95	456910	29	0.44	15760	15760	15630	20500	11050	15780	15755.52	1.55	0	-1	16053	15916	15743	15606	15433	15830	15520	66	4720	1000	11990	10	1	6600000	1032	3.46	0.28	12	0.00	4517.00	56338.00	20300	20240221	-23.00	14170	20241209	10.30	16280	-3.99	20250131	14360	8.84	20250106	19980	-21.77	20240226	14170	10.30	20241209	0.04	N	003100	1000	66 억		102253	N	N	0	N	00	N
42	20250221	160143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15780	-40	5	-0.25	103676030	6605	53.64	15810	15880	15570	20550	11080	15820	15696.60	1.58	0	-2319	16406	16112	15656	15362	14906	16260	15510	66	4730	1000	12020	10	1	6600000	1041	3.49	0.28	12	0.10	4517.00	56338.00	20300	20240221	-22.27	14170	20241209	11.36	16280	-3.07	20250131	14360	9.89	20250106	20300	-22.27	20240221	14170	11.36	20241209	0.04	N	003100	1000	66 억		104548	N	N	0	N	00	N
43	20250221	150143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15740	-80	5	-0.51	95386970	6077	49.35	15810	15880	15570	20550	11080	15820	15696.39	1.58	0	-1881	16406	16112	15656	15362	14906	16260	15510	66	4730	1000	12020	10	1	6600000	1039	3.48	0.28	12	0.09	4517.00	56338.00	20300	20240221	-22.46	14170	20241209	11.08	16280	-3.32	20250131	14360	9.61	20250106	20300	-22.46	20240221	14170	11.08	20241209	0.04	N	003100	1000	66 억		104548	N	N	0	N	00	N
44	20250221	140143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15730	-90	5	-0.57	79272860	5049	41.01	15810	15880	15570	20550	11080	15820	15700.71	1.58	0	-1946	16406	16112	15656	15362	14906	16260	15510	66	4730	1000	12020	10	1	6600000	1038	3.48	0.28	12	0.08	4517.00	56338.00	20300	20240221	-22.51	14170	20241209	11.01	16280	-3.38	20250131	14360	9.54	20250106	20300	-22.51	20240221	14170	11.01	20241209	0.04	N	003100	1000	66 억		104548	N	N	0	N	00	N
45	20250221	130143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15680	-140	5	-0.88	68753350	4380	35.57	15810	15880	15570	20550	11080	15820	15697.11	1.58	0	-1631	16406	16112	15656	15362	14906	16260	15510	66	4730	1000	12020	10	1	6600000	1035	3.47	0.28	12	0.07	4517.00	56338.00	20300	20240221	-22.76	14170	20241209	10.66	16280	-3.69	20250131	14360	9.19	20250106	20300	-22.76	20240221	14170	10.66	20241209	0.04	N	003100	1000	66 억		104548	N	N	0	N	00	N
46	20250221	120143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15660	-160	5	-1.01	65586380	4178	33.93	15810	15880	15570	20550	11080	15820	15698.03	1.58	0	-1508	16406	16112	15656	15362	14906	16260	15510	66	4730	1000	12020	10	1	6600000	1034	3.47	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.86	14170	20241209	10.52	16280	-3.81	20250131	14360	9.05	20250106	20300	-22.86	20240221	14170	10.52	20241209	0.04	N	003100	1000	66 억		104548	N	N	0	N	00	N
47	20250221	110143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15740	-80	5	-0.51	60815210	3874	31.46	15810	15880	15570	20550	11080	15820	15698.30	1.58	0	-1402	16406	16112	15656	15362	14906	16260	15510	66	4730	1000	12020	10	1	6600000	1039	3.48	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.46	14170	20241209	11.08	16280	-3.32	20250131	14360	9.61	20250106	20300	-22.46	20240221	14170	11.08	20241209	0.04	N	003100	1000	66 억		104548	N	N	0	N	00	N
48	20250221	100144	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15700	-120	5	-0.76	50127620	3192	25.92	15810	15880	15570	20550	11080	15820	15704.14	1.58	0	-1078	16406	16112	15656	15362	14906	16260	15510	66	4730	1000	12020	10	1	6600000	1036	3.48	0.28	12	0.05	4517.00	56338.00	20300	20240221	-22.66	14170	20241209	10.80	16280	-3.56	20250131	14360	9.33	20250106	20300	-22.66	20240221	14170	10.80	20241209	0.04	N	003100	1000	66 억		104548	N	N	0	N	00	N
49	20250221	090143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15710	-110	5	-0.70	1812650	115	0.93	15810	15810	15710	20550	11080	15820	15762.17	1.58	0	18	16406	16112	15656	15362	14906	16260	15510	66	4730	1000	12020	10	1	6600000	1037	3.48	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.61	14170	20241209	10.87	16280	-3.50	20250131	14360	9.40	20250106	20300	-22.61	20240221	14170	10.87	20241209	0.04	N	003100	1000	66 억		104548	N	N	0	N	00	N
50	20250220	160142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15820	440	2	2.86	190217970	12310	222.20	15390	15950	15200	19990	10770	15380	15452.28	1.61	0	-1521	15480	15430	15330	15280	15180	15455	15305	66	4610	1000	11680	10	1	6600000	1044	3.50	0.28	12	0.19	4517.00	56338.00	20300	20240221	-22.07	14170	20241209	11.64	16280	-2.83	20250131	14360	10.17	20250106	20300	-22.07	20240221	14170	11.64	20241209	0.05	N	003100	1000	66 억		106093	N	N	0	N	00	N
51	20250220	150142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15540	160	2	1.04	150077980	9754	176.06	15390	15600	15200	19990	10770	15380	15386.30	1.61	0	-810	15480	15430	15330	15280	15180	15455	15305	66	4610	1000	11680	10	1	6600000	1026	3.44	0.28	12	0.15	4517.00	56338.00	20300	20240221	-23.45	14170	20241209	9.67	16280	-4.55	20250131	14360	8.22	20250106	20300	-23.45	20240221	14170	9.67	20241209	0.05	N	003100	1000	66 억		106093	N	N	0	N	00	N
52	20250220	140143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15570	190	2	1.24	133430380	8681	156.70	15390	15600	15200	19990	10770	15380	15370.39	1.61	0	-621	15480	15430	15330	15280	15180	15455	15305	66	4610	1000	11680	10	1	6600000	1028	3.45	0.28	12	0.13	4517.00	56338.00	20300	20240221	-23.30	14170	20241209	9.88	16280	-4.36	20250131	14360	8.43	20250106	20300	-23.30	20240221	14170	9.88	20241209	0.05	N	003100	1000	66 억		106093	N	N	0	N	00	N
53	20250220	130143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15530	150	2	0.98	107969000	7043	127.13	15390	15530	15200	19990	10770	15380	15329.97	1.61	0	142	15480	15430	15330	15280	15180	15455	15305	66	4610	1000	11680	10	1	6600000	1025	3.44	0.28	12	0.11	4517.00	56338.00	20300	20240221	-23.50	14170	20241209	9.60	16280	-4.61	20250131	14360	8.15	20250106	20300	-23.50	20240221	14170	9.60	20241209	0.05	N	003100	1000	66 억		106093	N	N	0	N	00	N
54	20250220	120142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15410	30	2	0.20	90167300	5893	106.37	15390	15410	15200	19990	10770	15380	15300.75	1.61	0	325	15480	15430	15330	15280	15180	15455	15305	66	4610	1000	11680	10	1	6600000	1017	3.41	0.27	12	0.09	4517.00	56338.00	20300	20240221	-24.09	14170	20241209	8.75	16280	-5.34	20250131	14360	7.31	20250106	20300	-24.09	20240221	14170	8.75	20241209	0.05	N	003100	1000	66 억		106093	N	N	0	N	00	N
55	20250220	110142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15280	-100	5	-0.65	66558820	4357	78.65	15390	15390	15200	19990	10770	15380	15276.30	1.61	0	244	15480	15430	15330	15280	15180	15455	15305	66	4610	1000	11680	10	1	6600000	1008	3.38	0.27	12	0.07	4517.00	56338.00	20300	20240221	-24.73	14170	20241209	7.83	16280	-6.14	20250131	14360	6.41	20250106	20300	-24.73	20240221	14170	7.83	20241209	0.05	N	003100	1000	66 억		106093	N	N	0	N	00	N
56	20250220	100142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15240	-140	5	-0.91	47588710	3119	56.30	15390	15390	15200	19990	10770	15380	15257.68	1.61	0	517	15480	15430	15330	15280	15180	15455	15305	66	4610	1000	11680	10	1	6600000	1006	3.37	0.27	12	0.05	4517.00	56338.00	20300	20240221	-24.93	14170	20241209	7.55	16280	-6.39	20250131	14360	6.13	20250106	20300	-24.93	20240221	14170	7.55	20241209	0.05	N	003100	1000	66 억		106093	N	N	0	N	00	N
57	20250220	090143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15390	10	2	0.07	153900	10	0.18	15390	15390	15390	19990	10770	15380	15390.00	1.61	0	-1	15480	15430	15330	15280	15180	15455	15305	66	4610	1000	11680	10	1	6600000	1016	3.41	0.27	12	0.00	4517.00	56338.00	20300	20240221	-24.19	14170	20241209	8.61	16280	-5.47	20250131	14360	7.17	20250106	20300	-24.19	20240221	14170	8.61	20241209	0.05	N	003100	1000	66 억		106093	N	N	0	N	00	N
58	20250219	160142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15380	150	2	0.98	84716810	5539	56.28	15240	15380	15230	19790	10670	15230	15294.60	1.62	0	-995	15490	15360	15270	15140	15050	15315	15095	66	4560	1000	11570	10	1	6600000	1015	3.40	0.27	12	0.08	4517.00	56338.00	20300	20240221	-24.24	14170	20241209	8.54	16280	-5.53	20250131	14360	7.10	20250106	20300	-24.24	20240221	14170	8.54	20241209	0.05	N	003100	1000	66 억		107088	N	N	0	N	00	N
59	20250219	150143	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	100	2	0.66	68988110	4515	45.87	15240	15350	15230	19790	10670	15230	15279.76	1.62	0	-725	15490	15360	15270	15140	15050	15315	15095	66	4560	1000	11570	10	1	6600000	1012	3.39	0.27	12	0.07	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		107088	N	N	0	N	00	N
60	20250219	140142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	100	2	0.66	54664160	3580	36.37	15240	15350	15230	19790	10670	15230	15269.32	1.62	0	-581	15490	15360	15270	15140	15050	15315	15095	66	4560	1000	11570	10	1	6600000	1012	3.39	0.27	12	0.05	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		107088	N	N	0	N	00	N
61	20250219	130142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15260	30	2	0.20	49408960	3237	32.89	15240	15350	15230	19790	10670	15230	15263.81	1.62	0	-499	15490	15360	15270	15140	15050	15315	15095	66	4560	1000	11570	10	1	6600000	1007	3.38	0.27	12	0.05	4517.00	56338.00	20300	20240221	-24.83	14170	20241209	7.69	16280	-6.27	20250131	14360	6.27	20250106	20300	-24.83	20240221	14170	7.69	20241209	0.05	N	003100	1000	66 억		107088	N	N	0	N	00	N
62	20250219	120142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15340	110	2	0.72	35324380	2315	23.52	15240	15350	15230	19790	10670	15230	15258.91	1.62	0	-547	15490	15360	15270	15140	15050	15315	15095	66	4560	1000	11570	10	1	6600000	1012	3.40	0.27	12	0.04	4517.00	56338.00	20300	20240221	-24.43	14170	20241209	8.26	16280	-5.77	20250131	14360	6.82	20250106	20300	-24.43	20240221	14170	8.26	20241209	0.05	N	003100	1000	66 억		107088	N	N	0	N	00	N
63	20250219	110142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15240	10	2	0.07	27746570	1819	18.48	15240	15350	15230	19790	10670	15230	15253.75	1.62	0	-441	15490	15360	15270	15140	15050	15315	15095	66	4560	1000	11570	10	1	6600000	1006	3.37	0.27	12	0.03	4517.00	56338.00	20300	20240221	-24.93	14170	20241209	7.55	16280	-6.39	20250131	14360	6.13	20250106	20300	-24.93	20240221	14170	7.55	20241209	0.05	N	003100	1000	66 억		107088	N	N	0	N	00	N
64	20250219	100142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15340	110	2	0.72	15958580	1046	10.63	15240	15350	15230	19790	10670	15230	15256.77	1.62	0	-368	15490	15360	15270	15140	15050	15315	15095	66	4560	1000	11570	10	1	6600000	1012	3.40	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.43	14170	20241209	8.26	16280	-5.77	20250131	14360	6.82	20250106	20300	-24.43	20240221	14170	8.26	20241209	0.05	N	003100	1000	66 억		107088	N	N	0	N	00	N
65	20250219	090142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15240	10	2	0.07	6720830	441	4.48	15240	15240	15230	19790	10670	15230	15239.98	1.62	0	-103	15490	15360	15270	15140	15050	15315	15095	66	4560	1000	11570	10	1	6600000	1006	3.37	0.27	12	0.01	4517.00	56338.00	20300	20240221	-24.93	14170	20241209	7.55	16280	-6.39	20250131	14360	6.13	20250106	20300	-24.93	20240221	14170	7.55	20241209	0.05	N	003100	1000	66 억		107088	N	N	0	N	00	N
66	20250218	160141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15230	-170	5	-1.10	150028280	9840	371.04	15400	15400	15180	20000	10780	15400	15246.78	1.68	0	-3827	15513	15456	15373	15316	15233	15485	15345	66	4600	1000	11700	10	1	6600000	1005	3.37	0.27	12	0.15	4517.00	56338.00	20300	20240221	-24.98	14170	20241209	7.48	16280	-6.45	20250131	14360	6.06	20250106	20300	-24.98	20240221	14170	7.48	20241209	0.05	N	003100	1000	66 억		110915	N	N	0	N	00	N
67	20250218	150142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15280	-120	5	-0.78	141295740	9267	349.43	15400	15400	15180	20000	10780	15400	15247.19	1.68	0	-3418	15513	15456	15373	15316	15233	15485	15345	66	4600	1000	11700	10	1	6600000	1008	3.38	0.27	12	0.14	4517.00	56338.00	20300	20240221	-24.73	14170	20241209	7.83	16280	-6.14	20250131	14360	6.41	20250106	20300	-24.73	20240221	14170	7.83	20241209	0.05	N	003100	1000	66 억		110915	N	N	0	N	00	N
68	20250218	140142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15260	-140	5	-0.91	131803360	8645	325.98	15400	15400	15180	20000	10780	15400	15246.20	1.68	0	-2858	15513	15456	15373	15316	15233	15485	15345	66	4600	1000	11700	10	1	6600000	1007	3.38	0.27	12	0.13	4517.00	56338.00	20300	20240221	-24.83	14170	20241209	7.69	16280	-6.27	20250131	14360	6.27	20250106	20300	-24.83	20240221	14170	7.69	20241209	0.05	N	003100	1000	66 억		110915	N	N	0	N	00	N
69	20250218	130141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15210	-190	5	-1.23	126087270	8270	311.84	15400	15400	15180	20000	10780	15400	15246.34	1.68	0	-2661	15513	15456	15373	15316	15233	15485	15345	66	4600	1000	11700	10	1	6600000	1004	3.37	0.27	12	0.13	4517.00	56338.00	20300	20240221	-25.07	14170	20241209	7.34	16280	-6.57	20250131	14360	5.92	20250106	20300	-25.07	20240221	14170	7.34	20241209	0.05	N	003100	1000	66 억		110915	N	N	0	N	00	N
70	20250218	120141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15230	-170	5	-1.10	115532550	7578	285.75	15400	15400	15180	20000	10780	15400	15245.78	1.68	0	-2221	15513	15456	15373	15316	15233	15485	15345	66	4600	1000	11700	10	1	6600000	1005	3.37	0.27	12	0.11	4517.00	56338.00	20300	20240221	-24.98	14170	20241209	7.48	16280	-6.45	20250131	14360	6.06	20250106	20300	-24.98	20240221	14170	7.48	20241209	0.05	N	003100	1000	66 억		110915	N	N	0	N	00	N
71	20250218	110142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15220	-180	5	-1.17	95499990	6265	236.24	15400	15400	15180	20000	10780	15400	15243.41	1.68	0	-1931	15513	15456	15373	15316	15233	15485	15345	66	4600	1000	11700	10	1	6600000	1005	3.37	0.27	12	0.09	4517.00	56338.00	20300	20240221	-25.02	14170	20241209	7.41	16280	-6.51	20250131	14360	5.99	20250106	20300	-25.02	20240221	14170	7.41	20241209	0.05	N	003100	1000	66 억		110915	N	N	0	N	00	N
72	20250218	100141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15180	-220	5	-1.43	61710420	4048	152.64	15400	15400	15180	20000	10780	15400	15244.67	1.68	0	-1216	15513	15456	15373	15316	15233	15485	15345	66	4600	1000	11700	10	1	6600000	1002	3.36	0.27	12	0.06	4517.00	56338.00	20300	20240221	-25.22	14170	20241209	7.13	16280	-6.76	20250131	14360	5.71	20250106	20300	-25.22	20240221	14170	7.13	20241209	0.05	N	003100	1000	66 억		110915	N	N	0	N	00	N
73	20250218	090142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15400	0	3	0.00	1122060	73	2.75	15400	15400	15300	20000	10780	15400	15370.68	1.68	0	-60	15513	15456	15373	15316	15233	15485	15345	66	4600	1000	11700	10	1	6600000	1016	3.41	0.27	12	0.00	4517.00	56338.00	20300	20240221	-24.14	14170	20241209	8.68	16280	-5.41	20250131	14360	7.24	20250106	20300	-24.14	20240221	14170	8.68	20241209	0.05	N	003100	1000	66 억		110915	N	N	0	N	00	N
74	20250217	160142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15400	70	2	0.46	40682350	2650	89.65	15290	15430	15290	19920	10740	15330	15351.83	1.68	0	-299	15443	15386	15343	15286	15243	15415	15315	66	4590	1000	11650	10	1	6600000	1016	3.41	0.27	12	0.04	4517.00	56338.00	20300	20240221	-24.14	14170	20241209	8.68	16280	-5.41	20250131	14360	7.24	20250106	20300	-24.14	20240221	14170	8.68	20241209	0.05	N	003100	1000	66 억		111199	N	N	0	N	00	N
75	20250217	150142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15410	80	2	0.52	25207870	1642	55.55	15290	15430	15290	19920	10740	15330	15351.93	1.68	0	-433	15443	15386	15343	15286	15243	15415	15315	66	4590	1000	11650	10	1	6600000	1017	3.41	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.09	14170	20241209	8.75	16280	-5.34	20250131	14360	7.31	20250106	20300	-24.09	20240221	14170	8.75	20241209	0.05	N	003100	1000	66 억		111199	N	N	0	N	00	N
76	20250217	140141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15360	30	2	0.20	16925390	1104	37.35	15290	15430	15290	19920	10740	15330	15330.97	1.68	0	-325	15443	15386	15343	15286	15243	15415	15315	66	4590	1000	11650	10	1	6600000	1014	3.40	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.33	14170	20241209	8.40	16280	-5.65	20250131	14360	6.96	20250106	20300	-24.33	20240221	14170	8.40	20241209	0.05	N	003100	1000	66 억		111199	N	N	0	N	00	N
77	20250217	130142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	0	3	0.00	14975190	977	33.05	15290	15430	15290	19920	10740	15330	15327.73	1.68	0	-303	15443	15386	15343	15286	15243	15415	15315	66	4590	1000	11650	10	1	6600000	1012	3.39	0.27	12	0.01	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		111199	N	N	0	N	00	N
78	20250217	120142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	0	3	0.00	14775900	964	32.61	15290	15430	15290	19920	10740	15330	15327.70	1.68	0	-298	15443	15386	15343	15286	15243	15415	15315	66	4590	1000	11650	10	1	6600000	1012	3.39	0.27	12	0.01	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		111199	N	N	0	N	00	N
79	20250217	110142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	0	3	0.00	11955120	780	26.39	15290	15430	15290	19920	10740	15330	15327.08	1.68	0	-119	15443	15386	15343	15286	15243	15415	15315	66	4590	1000	11650	10	1	6600000	1012	3.39	0.27	12	0.01	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		111199	N	N	0	N	00	N
80	20250217	100142	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15340	10	2	0.07	6269520	409	13.84	15290	15430	15290	19920	10740	15330	15328.90	1.68	0	-98	15443	15386	15343	15286	15243	15415	15315	66	4590	1000	11650	10	1	6600000	1012	3.40	0.27	12	0.01	4517.00	56338.00	20300	20240221	-24.43	14170	20241209	8.26	16280	-5.77	20250131	14360	6.82	20250106	20300	-24.43	20240221	14170	8.26	20241209	0.05	N	003100	1000	66 억		111199	N	N	0	N	00	N
81	20250217	090141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15430	100	2	0.65	550580	36	1.22	15290	15430	15290	19920	10740	15330	15293.89	1.68	0	0	15443	15386	15343	15286	15243	15415	15315	66	4590	1000	11650	10	1	6600000	1018	3.42	0.27	12	0.00	4517.00	56338.00	20300	20240221	-23.99	14170	20241209	8.89	16280	-5.22	20250131	14360	7.45	20250106	20300	-23.99	20240221	14170	8.89	20241209	0.05	N	003100	1000	66 억		111199	N	N	0	N	00	N
82	20250214	160141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	20	2	0.13	45287750	2954	40.59	15310	15400	15300	19900	10720	15310	15330.99	1.70	0	-1253	15590	15450	15350	15210	15110	15400	15160	66	4590	1000	11630	10	1	6600000	1012	3.39	0.27	12	0.04	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		112413	N	N	0	N	00	N
83	20250214	150141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	20	2	0.13	39466430	2574	35.37	15310	15400	15300	19900	10720	15310	15332.72	1.70	0	-1130	15590	15450	15350	15210	15110	15400	15160	66	4590	1000	11630	10	1	6600000	1012	3.39	0.27	12	0.04	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		112413	N	N	0	N	00	N
84	20250214	140141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15300	-10	5	-0.07	34015510	2218	30.48	15310	15400	15300	19900	10720	15310	15336.12	1.70	0	-879	15590	15450	15350	15210	15110	15400	15160	66	4590	1000	11630	10	1	6600000	1010	3.39	0.27	12	0.03	4517.00	56338.00	20300	20240221	-24.63	14170	20241209	7.97	16280	-6.02	20250131	14360	6.55	20250106	20300	-24.63	20240221	14170	7.97	20241209	0.05	N	003100	1000	66 억		112413	N	N	0	N	00	N
85	20250214	130141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	20	2	0.13	23230280	1514	20.80	15310	15400	15300	19900	10720	15310	15343.65	1.70	0	-558	15590	15450	15350	15210	15110	15400	15160	66	4590	1000	11630	10	1	6600000	1012	3.39	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		112413	N	N	0	N	00	N
86	20250214	120141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	20	2	0.13	21744370	1417	19.47	15310	15400	15300	19900	10720	15310	15345.36	1.70	0	-487	15590	15450	15350	15210	15110	15400	15160	66	4590	1000	11630	10	1	6600000	1012	3.39	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		112413	N	N	0	N	00	N
87	20250214	110141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15310	0	3	0.00	17129360	1116	15.33	15310	15400	15300	19900	10720	15310	15348.89	1.70	0	-311	15590	15450	15350	15210	15110	15400	15160	66	4590	1000	11630	10	1	6600000	1010	3.39	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.58	14170	20241209	8.05	16280	-5.96	20250131	14360	6.62	20250106	20300	-24.58	20240221	14170	8.05	20241209	0.05	N	003100	1000	66 억		112413	N	N	0	N	00	N
88	20250214	100141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15330	20	2	0.13	9783580	637	8.75	15310	15400	15300	19900	10720	15310	15358.84	1.70	0	-80	15590	15450	15350	15210	15110	15400	15160	66	4590	1000	11630	10	1	6600000	1012	3.39	0.27	12	0.01	4517.00	56338.00	20300	20240221	-24.48	14170	20241209	8.19	16280	-5.84	20250131	14360	6.75	20250106	20300	-24.48	20240221	14170	8.19	20241209	0.05	N	003100	1000	66 억		112413	N	N	0	N	00	N
89	20250214	090141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15310	0	3	0.00	91860	6	0.08	15310	15310	15310	19900	10720	15310	15310.00	1.70	0	0	15590	15450	15350	15210	15110	15400	15160	66	4590	1000	11630	10	1	6600000	1010	3.39	0.27	12	0.00	4517.00	56338.00	20300	20240221	-24.58	14170	20241209	8.05	16280	-5.96	20250131	14360	6.62	20250106	20300	-24.58	20240221	14170	8.05	20241209	0.05	N	003100	1000	66 억		112413	N	N	0	N	00	N
90	20250213	160141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15310	-110	5	-0.71	111426370	7276	171.20	15420	15490	15250	20000	10800	15420	15314.23	1.75	0	-3043	15553	15486	15423	15356	15293	15520	15390	66	4580	1000	11710	10	1	6600000	1010	3.39	0.27	12	0.11	4517.00	56338.00	20300	20240221	-24.58	14170	20241209	8.05	16280	-5.96	20250131	14360	6.62	20250106	20300	-24.58	20240221	14170	8.05	20241209	0.05	N	003100	1000	66 억		115456	N	N	0	N	00	N
91	20250213	150140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15310	-110	5	-0.71	103810810	6779	159.51	15420	15490	15250	20000	10800	15420	15313.59	1.75	0	-2779	15553	15486	15423	15356	15293	15520	15390	66	4580	1000	11710	10	1	6600000	1010	3.39	0.27	12	0.10	4517.00	56338.00	20300	20240221	-24.58	14170	20241209	8.05	16280	-5.96	20250131	14360	6.62	20250106	20300	-24.58	20240221	14170	8.05	20241209	0.05	N	003100	1000	66 억		115456	N	N	0	N	00	N
92	20250213	140141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15320	-100	5	-0.65	91667430	5986	140.85	15420	15490	15250	20000	10800	15420	15313.64	1.75	0	-2388	15553	15486	15423	15356	15293	15520	15390	66	4580	1000	11710	10	1	6600000	1011	3.39	0.27	12	0.09	4517.00	56338.00	20300	20240221	-24.53	14170	20241209	8.12	16280	-5.90	20250131	14360	6.69	20250106	20300	-24.53	20240221	14170	8.12	20241209	0.05	N	003100	1000	66 억		115456	N	N	0	N	00	N
93	20250213	130140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15390	-30	5	-0.19	78891140	5152	121.22	15420	15490	15250	20000	10800	15420	15312.72	1.75	0	-2084	15553	15486	15423	15356	15293	15520	15390	66	4580	1000	11710	10	1	6600000	1016	3.41	0.27	12	0.08	4517.00	56338.00	20300	20240221	-24.19	14170	20241209	8.61	16280	-5.47	20250131	14360	7.17	20250106	20300	-24.19	20240221	14170	8.61	20241209	0.05	N	003100	1000	66 억		115456	N	N	0	N	00	N
94	20250213	120140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15340	-80	5	-0.52	72391290	4729	111.27	15420	15490	15250	20000	10800	15420	15307.95	1.75	0	-1817	15553	15486	15423	15356	15293	15520	15390	66	4580	1000	11710	10	1	6600000	1012	3.40	0.27	12	0.07	4517.00	56338.00	20300	20240221	-24.43	14170	20241209	8.26	16280	-5.77	20250131	14360	6.82	20250106	20300	-24.43	20240221	14170	8.26	20241209	0.05	N	003100	1000	66 억		115456	N	N	0	N	00	N
95	20250213	110140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15290	-130	5	-0.84	64194330	4195	98.71	15420	15490	15250	20000	10800	15420	15302.58	1.75	0	-1555	15553	15486	15423	15356	15293	15520	15390	66	4580	1000	11710	10	1	6600000	1009	3.38	0.27	12	0.06	4517.00	56338.00	20300	20240221	-24.68	14170	20241209	7.90	16280	-6.08	20250131	14360	6.48	20250106	20300	-24.68	20240221	14170	7.90	20241209	0.05	N	003100	1000	66 억		115456	N	N	0	N	00	N
96	20250213	100141	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15300	-120	5	-0.78	38102030	2486	58.49	15420	15490	15250	20000	10800	15420	15326.64	1.75	0	-798	15553	15486	15423	15356	15293	15520	15390	66	4580	1000	11710	10	1	6600000	1010	3.39	0.27	12	0.04	4517.00	56338.00	20300	20240221	-24.63	14170	20241209	7.97	16280	-6.02	20250131	14360	6.55	20250106	20300	-24.63	20240221	14170	7.97	20241209	0.05	N	003100	1000	66 억		115456	N	N	0	N	00	N
97	20250213	090140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15420	0	3	0.00	1990510	129	3.04	15420	15490	15420	20000	10800	15420	15430.31	1.75	0	-21	15553	15486	15423	15356	15293	15520	15390	66	4580	1000	11710	10	1	6600000	1018	3.41	0.27	12	0.00	4517.00	56338.00	20300	20240221	-24.04	14170	20241209	8.82	16280	-5.28	20250131	14360	7.38	20250106	20300	-24.04	20240221	14170	8.82	20241209	0.05	N	003100	1000	66 억		115456	N	N	0	N	00	N
98	20250212	160140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15420	20	2	0.13	65462480	4250	56.14	15400	15490	15360	20000	10780	15400	15402.94	1.76	0	-598	15706	15552	15476	15322	15246	15515	15285	66	4600	1000	11700	10	1	6600000	1018	3.41	0.27	12	0.06	4517.00	56338.00	20300	20240221	-24.04	14170	20241209	8.82	16280	-5.28	20250131	14360	7.38	20250106	20300	-24.04	20240221	14170	8.82	20241209	0.05	N	003100	1000	66 억		116054	N	N	0	N	00	N
99	20250212	150140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15410	10	2	0.06	52489500	3407	45.00	15400	15490	15360	20000	10780	15400	15406.37	1.76	0	-553	15706	15552	15476	15322	15246	15515	15285	66	4600	1000	11700	10	1	6600000	1017	3.41	0.27	12	0.05	4517.00	56338.00	20300	20240221	-24.09	14170	20241209	8.75	16280	-5.34	20250131	14360	7.31	20250106	20300	-24.09	20240221	14170	8.75	20241209	0.05	N	003100	1000	66 억		116054	N	N	0	N	00	N
100	20250212	140140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15400	0	3	0.00	33962970	2204	29.11	15400	15490	15360	20000	10780	15400	15409.70	1.76	0	-598	15706	15552	15476	15322	15246	15515	15285	66	4600	1000	11700	10	1	6600000	1016	3.41	0.27	12	0.03	4517.00	56338.00	20300	20240221	-24.14	14170	20241209	8.68	16280	-5.41	20250131	14360	7.24	20250106	20300	-24.14	20240221	14170	8.68	20241209	0.05	N	003100	1000	66 억		116054	N	N	0	N	00	N
101	20250212	130140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15390	-10	5	-0.06	27494620	1784	23.56	15400	15490	15360	20000	10780	15400	15411.78	1.76	0	-448	15706	15552	15476	15322	15246	15515	15285	66	4600	1000	11700	10	1	6600000	1016	3.41	0.27	12	0.03	4517.00	56338.00	20300	20240221	-24.19	14170	20241209	8.61	16280	-5.47	20250131	14360	7.17	20250106	20300	-24.19	20240221	14170	8.61	20241209	0.05	N	003100	1000	66 억		116054	N	N	0	N	00	N
102	20250212	120140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15390	-10	5	-0.06	23755800	1541	20.35	15400	15490	15360	20000	10780	15400	15415.83	1.76	0	-424	15706	15552	15476	15322	15246	15515	15285	66	4600	1000	11700	10	1	6600000	1016	3.41	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.19	14170	20241209	8.61	16280	-5.47	20250131	14360	7.17	20250106	20300	-24.19	20240221	14170	8.61	20241209	0.05	N	003100	1000	66 억		116054	N	N	0	N	00	N
103	20250212	110140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15400	0	3	0.00	17756440	1151	15.20	15400	15490	15360	20000	10780	15400	15426.97	1.76	0	-393	15706	15552	15476	15322	15246	15515	15285	66	4600	1000	11700	10	1	6600000	1016	3.41	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.14	14170	20241209	8.68	16280	-5.41	20250131	14360	7.24	20250106	20300	-24.14	20240221	14170	8.68	20241209	0.05	N	003100	1000	66 억		116054	N	N	0	N	00	N
104	20250212	100140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15430	30	2	0.19	8395180	544	7.19	15400	15490	15360	20000	10780	15400	15432.32	1.76	0	-161	15706	15552	15476	15322	15246	15515	15285	66	4600	1000	11700	10	1	6600000	1018	3.42	0.27	12	0.01	4517.00	56338.00	20300	20240221	-23.99	14170	20241209	8.89	16280	-5.22	20250131	14360	7.45	20250106	20300	-23.99	20240221	14170	8.89	20241209	0.05	N	003100	1000	66 억		116054	N	N	0	N	00	N
105	20250212	090140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15400	0	3	0.00	539000	35	0.46	15400	15400	15400	20000	10780	15400	15400.00	1.76	0	-5	15706	15552	15476	15322	15246	15515	15285	66	4600	1000	11700	10	1	6600000	1016	3.41	0.27	12	0.00	4517.00	56338.00	20300	20240221	-24.14	14170	20241209	8.68	16280	-5.41	20250131	14360	7.24	20250106	20300	-24.14	20240221	14170	8.68	20241209	0.05	N	003100	1000	66 억		116054	N	N	0	N	00	N
106	20250211	160140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15400	-150	5	-0.96	117066820	7571	75.33	15630	15630	15400	20200	10890	15550	15462.53	1.77	0	-786	16023	15786	15623	15386	15223	15705	15305	66	4650	1000	11810	10	1	6600000	1016	3.41	0.27	12	0.11	4517.00	56338.00	20300	20240221	-24.14	14170	20241209	8.68	16280	-5.41	20250131	14360	7.24	20250106	20300	-24.14	20240221	14170	8.68	20241209	0.05	N	003100	1000	66 억		116840	N	N	0	N	00	N
107	20250211	150140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15480	-70	5	-0.45	92367750	5970	59.40	15630	15630	15430	20200	10890	15550	15471.98	1.77	0	-728	16023	15786	15623	15386	15223	15705	15305	66	4650	1000	11810	10	1	6600000	1022	3.43	0.27	12	0.09	4517.00	56338.00	20300	20240221	-23.74	14170	20241209	9.24	16280	-4.91	20250131	14360	7.80	20250106	20300	-23.74	20240221	14170	9.24	20241209	0.05	N	003100	1000	66 억		116840	N	N	0	N	00	N
108	20250211	140140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15460	-90	5	-0.58	68971840	4457	44.35	15630	15630	15430	20200	10890	15550	15474.95	1.77	0	-420	16023	15786	15623	15386	15223	15705	15305	66	4650	1000	11810	10	1	6600000	1020	3.42	0.27	12	0.07	4517.00	56338.00	20300	20240221	-23.84	14170	20241209	9.10	16280	-5.04	20250131	14360	7.66	20250106	20300	-23.84	20240221	14170	9.10	20241209	0.05	N	003100	1000	66 억		116840	N	N	0	N	00	N
109	20250211	130139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15460	-90	5	-0.58	54725870	3537	35.19	15630	15630	15430	20200	10890	15550	15472.40	1.77	0	-234	16023	15786	15623	15386	15223	15705	15305	66	4650	1000	11810	10	1	6600000	1020	3.42	0.27	12	0.05	4517.00	56338.00	20300	20240221	-23.84	14170	20241209	9.10	16280	-5.04	20250131	14360	7.66	20250106	20300	-23.84	20240221	14170	9.10	20241209	0.05	N	003100	1000	66 억		116840	N	N	0	N	00	N
110	20250211	120140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15490	-60	5	-0.39	50159160	3242	32.26	15630	15630	15430	20200	10890	15550	15471.67	1.77	0	-120	16023	15786	15623	15386	15223	15705	15305	66	4650	1000	11810	10	1	6600000	1022	3.43	0.27	12	0.05	4517.00	56338.00	20300	20240221	-23.69	14170	20241209	9.32	16280	-4.85	20250131	14360	7.87	20250106	20300	-23.69	20240221	14170	9.32	20241209	0.05	N	003100	1000	66 억		116840	N	N	0	N	00	N
111	20250211	110139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15450	-100	5	-0.64	48811770	3155	31.39	15630	15630	15430	20200	10890	15550	15471.24	1.77	0	-77	16023	15786	15623	15386	15223	15705	15305	66	4650	1000	11810	10	1	6600000	1020	3.42	0.27	12	0.05	4517.00	56338.00	20300	20240221	-23.89	14170	20241209	9.03	16280	-5.10	20250131	14360	7.59	20250106	20300	-23.89	20240221	14170	9.03	20241209	0.05	N	003100	1000	66 억		116840	N	N	0	N	00	N
112	20250211	100140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15450	-100	5	-0.64	15910030	1027	10.22	15630	15630	15440	20200	10890	15550	15491.75	1.77	0	0	16023	15786	15623	15386	15223	15705	15305	66	4650	1000	11810	10	1	6600000	1020	3.42	0.27	12	0.02	4517.00	56338.00	20300	20240221	-23.89	14170	20241209	9.03	16280	-5.10	20250131	14360	7.59	20250106	20300	-23.89	20240221	14170	9.03	20241209	0.05	N	003100	1000	66 억		116840	N	N	0	N	00	N
113	20250211	090140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15620	70	2	0.45	1750310	112	1.11	15630	15630	15620	20200	10890	15550	15627.77	1.77	0	-7	16023	15786	15623	15386	15223	15705	15305	66	4650	1000	11810	10	1	6600000	1031	3.46	0.28	12	0.00	4517.00	56338.00	20300	20240221	-23.05	14170	20241209	10.23	16280	-4.05	20250131	14360	8.77	20250106	20300	-23.05	20240221	14170	10.23	20241209	0.05	N	003100	1000	66 억		116840	N	N	0	N	00	N
114	20250210	160139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15550	-310	5	-1.95	156335520	10050	192.53	15860	15860	15460	20600	11110	15860	15555.79	1.80	0	-2122	16193	16026	15763	15596	15333	15895	15465	66	4740	1000	12050	10	1	6600000	1026	3.44	0.28	12	0.15	4517.00	56338.00	20300	20240221	-23.40	14170	20241209	9.74	16280	-4.48	20250131	14360	8.29	20250106	20300	-23.40	20240221	14170	9.74	20241209	0.05	N	003100	1000	66 억		118960	N	N	0	N	00	N
115	20250210	150139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15520	-340	5	-2.14	152434930	9799	187.72	15860	15860	15460	20600	11110	15860	15556.17	1.80	0	-2041	16193	16026	15763	15596	15333	15895	15465	66	4740	1000	12050	10	1	6600000	1024	3.44	0.28	12	0.15	4517.00	56338.00	20300	20240221	-23.55	14170	20241209	9.53	16280	-4.67	20250131	14360	8.08	20250106	20300	-23.55	20240221	14170	9.53	20241209	0.05	N	003100	1000	66 억		118960	N	N	0	N	00	N
116	20250210	140140	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15540	-320	5	-2.02	140457390	9027	172.93	15860	15860	15460	20600	11110	15860	15559.70	1.80	0	-1855	16193	16026	15763	15596	15333	15895	15465	66	4740	1000	12050	10	1	6600000	1026	3.44	0.28	12	0.14	4517.00	56338.00	20300	20240221	-23.45	14170	20241209	9.67	16280	-4.55	20250131	14360	8.22	20250106	20300	-23.45	20240221	14170	9.67	20241209	0.05	N	003100	1000	66 억		118960	N	N	0	N	00	N
117	20250210	130139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15540	-320	5	-2.02	114290530	7340	140.61	15860	15860	15460	20600	11110	15860	15570.92	1.80	0	-1437	16193	16026	15763	15596	15333	15895	15465	66	4740	1000	12050	10	1	6600000	1026	3.44	0.28	12	0.11	4517.00	56338.00	20300	20240221	-23.45	14170	20241209	9.67	16280	-4.55	20250131	14360	8.22	20250106	20300	-23.45	20240221	14170	9.67	20241209	0.05	N	003100	1000	66 억		118960	N	N	0	N	00	N
118	20250210	120139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15530	-330	5	-2.08	105621370	6782	129.92	15860	15860	15460	20600	11110	15860	15573.78	1.80	0	-1119	16193	16026	15763	15596	15333	15895	15465	66	4740	1000	12050	10	1	6600000	1025	3.44	0.28	12	0.10	4517.00	56338.00	20300	20240221	-23.50	14170	20241209	9.60	16280	-4.61	20250131	14360	8.15	20250106	20300	-23.50	20240221	14170	9.60	20241209	0.05	N	003100	1000	66 억		118960	N	N	0	N	00	N
119	20250210	110138	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15490	-370	5	-2.33	84997160	5453	104.46	15860	15860	15460	20600	11110	15860	15587.23	1.80	0	-1039	16193	16026	15763	15596	15333	15895	15465	66	4740	1000	12050	10	1	6600000	1022	3.43	0.27	12	0.08	4517.00	56338.00	20300	20240221	-23.69	14170	20241209	9.32	16280	-4.85	20250131	14360	7.87	20250106	20300	-23.69	20240221	14170	9.32	20241209	0.05	N	003100	1000	66 억		118960	N	N	0	N	00	N
120	20250210	100138	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15490	-370	5	-2.33	51624550	3301	63.24	15860	15860	15460	20600	11110	15860	15639.06	1.80	0	-732	16193	16026	15763	15596	15333	15895	15465	66	4740	1000	12050	10	1	6600000	1022	3.43	0.27	12	0.05	4517.00	56338.00	20300	20240221	-23.69	14170	20241209	9.32	16280	-4.85	20250131	14360	7.87	20250106	20300	-23.69	20240221	14170	9.32	20241209	0.05	N	003100	1000	66 억		118960	N	N	0	N	00	N
121	20250210	090139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15860	0	3	0.00	523380	33	0.63	15860	15860	15860	20600	11110	15860	15860.00	1.80	0	-6	16193	16026	15763	15596	15333	15895	15465	66	4740	1000	12050	10	1	6600000	1047	3.51	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.87	14170	20241209	11.93	16280	-2.58	20250131	14360	10.45	20250106	20300	-21.87	20240221	14170	11.93	20241209	0.05	N	003100	1000	66 억		118960	N	N	0	N	00	N
122	20250207	160139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15860	-110	5	-0.69	82469820	5219	87.48	15870	15930	15500	20750	11180	15970	15801.84	1.82	0	-1253	16123	16046	15923	15846	15723	15985	15785	66	4780	1000	12130	10	1	6600000	1047	3.51	0.28	12	0.08	4517.00	56338.00	20300	20240221	-21.87	14170	20241209	11.93	16280	-2.58	20250131	14360	10.45	20250106	20300	-21.87	20240221	14170	11.93	20241209	0.05	N	003100	1000	66 억		120182	N	N	0	N	00	N
123	20250207	150139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15840	-130	5	-0.81	72853480	4612	77.30	15870	15930	15500	20750	11180	15970	15796.50	1.82	0	-1061	16123	16046	15923	15846	15723	15985	15785	66	4780	1000	12130	10	1	6600000	1045	3.51	0.28	12	0.07	4517.00	56338.00	20300	20240221	-21.97	14170	20241209	11.79	16280	-2.70	20250131	14360	10.31	20250106	20300	-21.97	20240221	14170	11.79	20241209	0.05	N	003100	1000	66 억		120182	N	N	0	N	00	N
124	20250207	140138	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15730	-240	5	-1.50	64926190	4109	68.87	15870	15930	15500	20750	11180	15970	15800.97	1.82	0	-780	16123	16046	15923	15846	15723	15985	15785	66	4780	1000	12130	10	1	6600000	1038	3.48	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.51	14170	20241209	11.01	16280	-3.38	20250131	14360	9.54	20250106	20300	-22.51	20240221	14170	11.01	20241209	0.05	N	003100	1000	66 억		120182	N	N	0	N	00	N
125	20250207	130138	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15780	-190	5	-1.19	57786260	3656	61.28	15870	15930	15500	20750	11180	15970	15805.87	1.82	0	-526	16123	16046	15923	15846	15723	15985	15785	66	4780	1000	12130	10	1	6600000	1041	3.49	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.27	14170	20241209	11.36	16280	-3.07	20250131	14360	9.89	20250106	20300	-22.27	20240221	14170	11.36	20241209	0.05	N	003100	1000	66 억		120182	N	N	0	N	00	N
126	20250207	120139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15840	-130	5	-0.81	43206730	2733	45.81	15870	15930	15500	20750	11180	15970	15809.27	1.82	0	-129	16123	16046	15923	15846	15723	15985	15785	66	4780	1000	12130	10	1	6600000	1045	3.51	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.97	14170	20241209	11.79	16280	-2.70	20250131	14360	10.31	20250106	20300	-21.97	20240221	14170	11.79	20241209	0.05	N	003100	1000	66 억		120182	N	N	0	N	00	N
127	20250207	110139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15880	-90	5	-0.56	32694350	2070	34.70	15870	15930	15500	20750	11180	15970	15794.37	1.82	0	-104	16123	16046	15923	15846	15723	15985	15785	66	4780	1000	12130	10	1	6600000	1048	3.52	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.77	14170	20241209	12.07	16280	-2.46	20250131	14360	10.58	20250106	20300	-21.77	20240221	14170	12.07	20241209	0.05	N	003100	1000	66 억		120182	N	N	0	N	00	N
128	20250207	100138	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15850	-120	5	-0.75	32170150	2037	34.14	15870	15930	15500	20750	11180	15970	15792.91	1.82	0	-104	16123	16046	15923	15846	15723	15985	15785	66	4780	1000	12130	10	1	6600000	1046	3.51	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.92	14170	20241209	11.86	16280	-2.64	20250131	14360	10.38	20250106	20300	-21.92	20240221	14170	11.86	20241209	0.05	N	003100	1000	66 억		120182	N	N	0	N	00	N
129	20250207	090139	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15870	-100	5	-0.63	1364820	86	1.44	15870	15870	15870	20750	11180	15970	15870.00	1.82	0	-34	16123	16046	15923	15846	15723	15985	15785	66	4780	1000	12130	10	1	6600000	1047	3.51	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.82	14170	20241209	12.00	16280	-2.52	20250131	14360	10.52	20250106	20300	-21.82	20240221	14170	12.00	20241209	0.05	N	003100	1000	66 억		120182	N	N	0	N	00	N
130	20250206	160137	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15970	-50	5	-0.31	94729550	5966	60.21	16000	16000	15800	20800	11220	16020	15878.23	1.84	0	-1045	16280	16150	15940	15810	15600	16215	15875	66	4780	1000	12170	10	1	6600000	1054	3.54	0.28	12	0.09	4517.00	56338.00	20300	20240221	-21.33	14170	20241209	12.70	16280	-1.90	20250131	14360	11.21	20250106	20300	-21.33	20240221	14170	12.70	20241209	0.03	N	003100	1000	66 억		121227	N	N	0	N	00	N
131	20250206	150137	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15960	-60	5	-0.37	89302340	5626	56.78	16000	16000	15800	20800	11220	16020	15873.15	1.84	0	-1007	16280	16150	15940	15810	15600	16215	15875	66	4780	1000	12170	10	1	6600000	1053	3.53	0.28	12	0.09	4517.00	56338.00	20300	20240221	-21.38	14170	20241209	12.63	16280	-1.97	20250131	14360	11.14	20250106	20300	-21.38	20240221	14170	12.63	20241209	0.03	N	003100	1000	66 억		121227	N	N	0	N	00	N
132	20250206	140138	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15850	-170	5	-1.06	57791040	3645	36.78	16000	16000	15800	20800	11220	16020	15854.88	1.84	0	-513	16280	16150	15940	15810	15600	16215	15875	66	4780	1000	12170	10	1	6600000	1046	3.51	0.28	12	0.06	4517.00	56338.00	20300	20240221	-21.92	14170	20241209	11.86	16280	-2.64	20250131	14360	10.38	20250106	20300	-21.92	20240221	14170	11.86	20241209	0.03	N	003100	1000	66 억		121227	N	N	0	N	00	N
133	20250206	130137	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15810	-210	5	-1.31	43509040	2742	27.67	16000	16000	15800	20800	11220	16020	15867.63	1.84	0	-269	16280	16150	15940	15810	15600	16215	15875	66	4780	1000	12170	10	1	6600000	1043	3.50	0.28	12	0.04	4517.00	56338.00	20300	20240221	-22.12	14170	20241209	11.57	16280	-2.89	20250131	14360	10.10	20250106	20300	-22.12	20240221	14170	11.57	20241209	0.03	N	003100	1000	66 억		121227	N	N	0	N	00	N
134	20250206	120136	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15850	-170	5	-1.06	38257360	2410	24.32	16000	16000	15800	20800	11220	16020	15874.42	1.84	0	-157	16280	16150	15940	15810	15600	16215	15875	66	4780	1000	12170	10	1	6600000	1046	3.51	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.92	14170	20241209	11.86	16280	-2.64	20250131	14360	10.38	20250106	20300	-21.92	20240221	14170	11.86	20241209	0.03	N	003100	1000	66 억		121227	N	N	0	N	00	N
135	20250206	110134	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15930	-90	5	-0.56	21684250	1363	13.76	16000	16000	15840	20800	11220	16020	15909.21	1.84	0	-124	16280	16150	15940	15810	15600	16215	15875	66	4780	1000	12170	10	1	6600000	1051	3.53	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.53	14170	20241209	12.42	16280	-2.15	20250131	14360	10.93	20250106	20300	-21.53	20240221	14170	12.42	20241209	0.03	N	003100	1000	66 억		121227	N	N	0	N	00	N
136	20250206	100136	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15920	-100	5	-0.62	14377590	903	9.11	16000	16000	15890	20800	11220	16020	15922.03	1.84	0	-123	16280	16150	15940	15810	15600	16215	15875	66	4780	1000	12170	10	1	6600000	1051	3.52	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.58	14170	20241209	12.35	16280	-2.21	20250131	14360	10.86	20250106	20300	-21.58	20240221	14170	12.35	20241209	0.03	N	003100	1000	66 억		121227	N	N	0	N	00	N
137	20250206	090137	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	16000	-20	5	-0.12	32000	2	0.02	16000	16000	16000	20800	11220	16020	16000.00	1.84	0	0	16280	16150	15940	15810	15600	16215	15875	66	4780	1000	12170	10	1	6600000	1056	3.54	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.18	14170	20241209	12.91	16280	-1.72	20250131	14360	11.42	20250106	20300	-21.18	20240221	14170	12.91	20241209	0.03	N	003100	1000	66 억		121227	N	N	0	N	00	N
138	20250205	160136	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	16020	130	2	0.82	157049300	9887	66.53	15880	16070	15730	20650	11130	15890	15884.42	1.85	0	-835	16163	16026	15753	15616	15343	16095	15685	66	4760	1000	12070	10	1	6600000	1057	3.55	0.28	12	0.15	4517.00	56338.00	20300	20240221	-21.08	14170	20241209	13.06	16280	-1.60	20250131	14360	11.56	20250106	20300	-21.08	20240221	14170	13.06	20241209	0.03	N	003100	1000	66 억		122062	N	N	0	N	00	N
139	20250205	150136	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15770	-120	5	-0.76	133837030	8434	56.75	15880	16070	15730	20650	11130	15890	15868.75	1.85	0	-829	16163	16026	15753	15616	15343	16095	15685	66	4760	1000	12070	10	1	6600000	1041	3.49	0.28	12	0.13	4517.00	56338.00	20300	20240221	-22.32	14170	20241209	11.29	16280	-3.13	20250131	14360	9.82	20250106	20300	-22.32	20240221	14170	11.29	20241209	0.03	N	003100	1000	66 억		122062	N	N	0	N	00	N
140	20250205	140136	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15820	-70	5	-0.44	103471570	6508	43.79	15880	16070	15740	20650	11130	15890	15899.13	1.85	0	-576	16163	16026	15753	15616	15343	16095	15685	66	4760	1000	12070	10	1	6600000	1044	3.50	0.28	12	0.10	4517.00	56338.00	20300	20240221	-22.07	14170	20241209	11.64	16280	-2.83	20250131	14360	10.17	20250106	20300	-22.07	20240221	14170	11.64	20241209	0.03	N	003100	1000	66 억		122062	N	N	0	N	00	N
141	20250205	130135	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15820	-70	5	-0.44	99247220	6241	42.00	15880	16070	15740	20650	11130	15890	15902.45	1.85	0	-581	16163	16026	15753	15616	15343	16095	15685	66	4760	1000	12070	10	1	6600000	1044	3.50	0.28	12	0.09	4517.00	56338.00	20300	20240221	-22.07	14170	20241209	11.64	16280	-2.83	20250131	14360	10.17	20250106	20300	-22.07	20240221	14170	11.64	20241209	0.03	N	003100	1000	66 억		122062	N	N	0	N	00	N
142	20250205	120137	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15780	-110	5	-0.69	94159400	5919	39.83	15880	16070	15740	20650	11130	15890	15907.99	1.85	0	-581	16163	16026	15753	15616	15343	16095	15685	66	4760	1000	12070	10	1	6600000	1041	3.49	0.28	12	0.09	4517.00	56338.00	20300	20240221	-22.27	14170	20241209	11.36	16280	-3.07	20250131	14360	9.89	20250106	20300	-22.27	20240221	14170	11.36	20241209	0.03	N	003100	1000	66 억		122062	N	N	0	N	00	N
143	20250205	110136	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15820	-70	5	-0.44	83243660	5227	35.17	15880	16070	15770	20650	11130	15890	15925.70	1.85	0	-581	16163	16026	15753	15616	15343	16095	15685	66	4760	1000	12070	10	1	6600000	1044	3.50	0.28	12	0.08	4517.00	56338.00	20300	20240221	-22.07	14170	20241209	11.64	16280	-2.83	20250131	14360	10.17	20250106	20300	-22.07	20240221	14170	11.64	20241209	0.03	N	003100	1000	66 억		122062	N	N	0	N	00	N
144	20250205	100136	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15820	-70	5	-0.44	59574350	3729	25.09	15880	16070	15770	20650	11130	15890	15975.96	1.85	0	-449	16163	16026	15753	15616	15343	16095	15685	66	4760	1000	12070	10	1	6600000	1044	3.50	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.07	14170	20241209	11.64	16280	-2.83	20250131	14360	10.17	20250106	20300	-22.07	20240221	14170	11.64	20241209	0.03	N	003100	1000	66 억		122062	N	N	0	N	00	N
145	20250205	090138	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	16030	140	2	0.88	24459270	1530	10.30	15880	16030	15870	20650	11130	15890	15986.45	1.85	0	-114	16163	16026	15753	15616	15343	16095	15685	66	4760	1000	12070	10	1	6600000	1058	3.55	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.03	14170	20241209	13.13	16280	-1.54	20250131	14360	11.63	20250106	20300	-21.03	20240221	14170	13.13	20241209	0.03	N	003100	1000	66 억		122062	N	N	0	N	00	N
146	20250204	160135	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15890	140	2	0.89	231751870	14861	70.92	15750	15890	15480	20450	11030	15750	15594.63	1.84	0	643	16603	16176	15773	15346	14943	15975	15145	66	4700	1000	11970	10	1	6600000	1049	3.52	0.28	12	0.23	4517.00	56338.00	20300	20240221	-21.72	14170	20241209	12.14	16280	-2.40	20250131	14360	10.65	20250106	20300	-21.72	20240221	14170	12.14	20241209	0.03	N	003100	1000	66 억		121304	N	N	0	N	00	N
147	20250204	150135	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15520	-230	5	-1.46	201177280	12910	61.61	15750	15890	15480	20450	11030	15750	15583.06	1.84	0	1549	16603	16176	15773	15346	14943	15975	15145	66	4700	1000	11970	10	1	6600000	1024	3.44	0.28	12	0.20	4517.00	56338.00	20300	20240221	-23.55	14170	20241209	9.53	16280	-4.67	20250131	14360	8.08	20250106	20300	-23.55	20240221	14170	9.53	20241209	0.03	N	003100	1000	66 억		121304	N	N	0	N	00	N
148	20250204	140135	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15610	-140	5	-0.89	180924240	11606	55.39	15750	15890	15480	20450	11030	15750	15588.85	1.84	0	1570	16603	16176	15773	15346	14943	15975	15145	66	4700	1000	11970	10	1	6600000	1030	3.46	0.28	12	0.18	4517.00	56338.00	20300	20240221	-23.10	14170	20241209	10.16	16280	-4.12	20250131	14360	8.70	20250106	20300	-23.10	20240221	14170	10.16	20241209	0.03	N	003100	1000	66 억		121304	N	N	0	N	00	N
149	20250204	130135	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15540	-210	5	-1.33	137138280	8784	41.92	15750	15890	15500	20450	11030	15750	15612.28	1.84	0	1327	16603	16176	15773	15346	14943	15975	15145	66	4700	1000	11970	10	1	6600000	1026	3.44	0.28	12	0.13	4517.00	56338.00	20300	20240221	-23.45	14170	20241209	9.67	16280	-4.55	20250131	14360	8.22	20250106	20300	-23.45	20240221	14170	9.67	20241209	0.03	N	003100	1000	66 억		121304	N	N	0	N	00	N
150	20250204	120135	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15610	-140	5	-0.89	103166450	6600	31.50	15750	15890	15500	20450	11030	15750	15631.28	1.84	0	906	16603	16176	15773	15346	14943	15975	15145	66	4700	1000	11970	10	1	6600000	1030	3.46	0.28	12	0.10	4517.00	56338.00	20300	20240221	-23.10	14170	20241209	10.16	16280	-4.12	20250131	14360	8.70	20250106	20300	-23.10	20240221	14170	10.16	20241209	0.03	N	003100	1000	66 억		121304	N	N	0	N	00	N
151	20250204	110134	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15580	-170	5	-1.08	94334400	6033	28.79	15750	15890	15500	20450	11030	15750	15636.40	1.84	0	906	16603	16176	15773	15346	14943	15975	15145	66	4700	1000	11970	10	1	6600000	1028	3.45	0.28	12	0.09	4517.00	56338.00	20300	20240221	-23.25	14170	20241209	9.95	16280	-4.30	20250131	14360	8.50	20250106	20300	-23.25	20240221	14170	9.95	20241209	0.03	N	003100	1000	66 억		121304	N	N	0	N	00	N
152	20250204	100135	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15660	-90	5	-0.57	38140100	2421	11.55	15750	15890	15610	20450	11030	15750	15753.86	1.84	0	231	16603	16176	15773	15346	14943	15975	15145	66	4700	1000	11970	10	1	6600000	1034	3.47	0.28	12	0.04	4517.00	56338.00	20300	20240221	-22.86	14170	20241209	10.52	16280	-3.81	20250131	14360	9.05	20250106	20300	-22.86	20240221	14170	10.52	20241209	0.03	N	003100	1000	66 억		121304	N	N	0	N	00	N
153	20250204	090135	57	100.00	KOSDAQ		운송·창고	N	N	N	N		N	15750	0	3	0.00	1008000	64	0.31	15750	15750	15750	20450	11030	15750	15750.00	1.84	0	-9	16603	16176	15773	15346	14943	15975	15145	66	4700	1000	11970	10	1	6600000	1040	3.49	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.41	14170	20241209	11.15	16280	-3.26	20250131	14360	9.68	20250106	20300	-22.41	20240221	14170	11.15	20241209	0.03	N	003100	1000	66 억		121304	N	N	0	N	00	N