KissMeData/124560/price/prices-20250301.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	20250328	160842	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2860	-60	5	-2.05	402115130	139918	83.52	2905	2920	2860	3795	2045	2920	2873.98	3.24	0	-57333	3010	2965	2940	2895	2870	2952	2882	38	875	100	1860	5	1	37916584	1084	4.24	0.49	12	0.37	675.00	5853.00	4355	20240626	-34.33	2595	20241210	10.21	3580	-20.11	20250225	2755	3.81	20250210	4355	-34.33	20240626	2595	10.21	20241210	3.67	N	124560	100	38 억		1229703	N	N	0	N	00	N
3	20250328	150846	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2865	-55	5	-1.88	385440450	134090	80.04	2905	2920	2860	3795	2045	2920	2874.49	3.24	0	-55078	3010	2965	2940	2895	2870	2952	2882	38	875	100	1860	5	1	37916584	1086	4.24	0.49	12	0.35	675.00	5853.00	4355	20240626	-34.21	2595	20241210	10.40	3580	-19.97	20250225	2755	3.99	20250210	4355	-34.21	20240626	2595	10.40	20241210	3.67	N	124560	100	38 억		1229703	N	N	0	N	00	N
4	20250328	140848	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2875	-45	5	-1.54	314543750	109350	65.28	2905	2920	2860	3795	2045	2920	2876.49	3.24	0	-53515	3010	2965	2940	2895	2870	2952	2882	38	875	100	1860	5	1	37916584	1090	4.26	0.49	12	0.29	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2755	4.36	20250210	4355	-33.98	20240626	2595	10.79	20241210	3.67	N	124560	100	38 억		1229703	N	N	0	N	00	N
5	20250328	130846	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2875	-45	5	-1.54	287241130	99838	59.60	2905	2920	2860	3795	2045	2920	2877.07	3.24	0	-51702	3010	2965	2940	2895	2870	2952	2882	38	875	100	1860	5	1	37916584	1090	4.26	0.49	12	0.26	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2755	4.36	20250210	4355	-33.98	20240626	2595	10.79	20241210	3.67	N	124560	100	38 억		1229703	N	N	0	N	00	N
6	20250328	120844	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2885	-35	5	-1.20	221468050	76916	45.91	2905	2920	2865	3795	2045	2920	2879.35	3.24	0	-40503	3010	2965	2940	2895	2870	2952	2882	38	875	100	1860	5	1	37916584	1094	4.27	0.49	12	0.20	675.00	5853.00	4355	20240626	-33.75	2595	20241210	11.18	3580	-19.41	20250225	2755	4.72	20250210	4355	-33.75	20240626	2595	11.18	20241210	3.67	N	124560	100	38 억		1229703	N	N	0	N	00	N
7	20250328	110842	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2875	-45	5	-1.54	209073100	72611	43.34	2905	2920	2865	3795	2045	2920	2879.36	3.24	0	-39475	3010	2965	2940	2895	2870	2952	2882	38	875	100	1860	5	1	37916584	1090	4.26	0.49	12	0.19	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2755	4.36	20250210	4355	-33.98	20240626	2595	10.79	20241210	3.67	N	124560	100	38 억		1229703	N	N	0	N	00	N
8	20250328	100848	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2880	-40	5	-1.37	185382840	64399	38.44	2905	2920	2865	3795	2045	2920	2878.66	3.24	0	-36339	3010	2965	2940	2895	2870	2952	2882	38	875	100	1860	5	1	37916584	1092	4.27	0.49	12	0.17	675.00	5853.00	4355	20240626	-33.87	2595	20241210	10.98	3580	-19.55	20250225	2755	4.54	20250210	4355	-33.87	20240626	2595	10.98	20241210	3.67	N	124560	100	38 억		1229703	N	N	0	N	00	N
9	20250328	090852	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2875	-45	5	-1.54	67798505	23473	14.01	2905	2920	2870	3795	2045	2920	2888.36	3.24	0	-14640	3010	2965	2940	2895	2870	2952	2882	38	875	100	1860	5	1	37916584	1090	4.26	0.49	12	0.06	675.00	5853.00	4355	20240626	-33.98	2595	20241210	10.79	3580	-19.69	20250225	2755	4.36	20250210	4355	-33.98	20240626	2595	10.79	20241210	3.67	N	124560	100	38 억		1229703	N	N	0	N	00	N
10	20250327	162047	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2920	-70	5	-2.34	491984616	167181	147.22	2985	2985	2915	3885	2095	2990	2942.83	3.34	0	-35637	3040	3015	2995	2970	2950	3005	2960	38	895	100	1910	5	1	37916584	1107	4.33	0.50	12	0.44	675.00	5853.00	4355	20240626	-32.95	2595	20241210	12.52	3580	-18.44	20250225	2755	5.99	20250210	4355	-32.95	20240626	2595	12.52	20241210	3.76	N	124560	100	38 억		1265341	N	N	0	N	00	N
11	20250327	150844	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2920	-70	5	-2.34	447937701	152081	133.92	2985	2985	2915	3885	2095	2990	2945.39	3.34	0	-31724	3040	3015	2995	2970	2950	3005	2960	38	895	100	1910	5	1	37916584	1107	4.33	0.50	12	0.40	675.00	5853.00	4355	20240626	-32.95	2595	20241210	12.52	3580	-18.44	20250225	2755	5.99	20250210	4355	-32.95	20240626	2595	12.52	20241210	3.76	N	124560	100	38 억		1265341	N	N	0	N	00	N
12	20250327	140844	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2930	-60	5	-2.01	380249413	128944	113.55	2985	2985	2925	3885	2095	2990	2948.95	3.34	0	-18438	3040	3015	2995	2970	2950	3005	2960	38	895	100	1910	5	1	37916584	1111	4.34	0.50	12	0.34	675.00	5853.00	4355	20240626	-32.72	2595	20241210	12.91	3580	-18.16	20250225	2755	6.35	20250210	4355	-32.72	20240626	2595	12.91	20241210	3.76	N	124560	100	38 억		1265341	N	N	0	N	00	N
13	20250327	130840	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2940	-50	5	-1.67	293407793	99337	87.48	2985	2985	2925	3885	2095	2990	2953.66	3.34	0	-15031	3040	3015	2995	2970	2950	3005	2960	38	895	100	1910	5	1	37916584	1115	4.36	0.50	12	0.26	675.00	5853.00	4355	20240626	-32.49	2595	20241210	13.29	3580	-17.88	20250225	2755	6.72	20250210	4355	-32.49	20240626	2595	13.29	20241210	3.76	N	124560	100	38 억		1265341	N	N	0	N	00	N
14	20250327	120849	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2960	-30	5	-1.00	206583658	69846	61.51	2985	2985	2925	3885	2095	2990	2957.70	3.34	0	-7695	3040	3015	2995	2970	2950	3005	2960	38	895	100	1910	5	1	37916584	1122	4.39	0.51	12	0.18	675.00	5853.00	4355	20240626	-32.03	2595	20241210	14.07	3580	-17.32	20250225	2755	7.44	20250210	4355	-32.03	20240626	2595	14.07	20241210	3.76	N	124560	100	38 억		1265341	N	N	0	N	00	N
15	20250327	110845	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2970	-20	5	-0.67	181890463	61497	54.15	2985	2985	2925	3885	2095	2990	2957.71	3.34	0	-6218	3040	3015	2995	2970	2950	3005	2960	38	895	100	1910	5	1	37916584	1126	4.40	0.51	12	0.16	675.00	5853.00	4355	20240626	-31.80	2595	20241210	14.45	3580	-17.04	20250225	2755	7.80	20250210	4355	-31.80	20240626	2595	14.45	20241210	3.76	N	124560	100	38 억		1265341	N	N	0	N	00	N
16	20250327	100840	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2970	-20	5	-0.67	161294613	54564	48.05	2985	2985	2925	3885	2095	2990	2956.06	3.34	0	-5803	3040	3015	2995	2970	2950	3005	2960	38	895	100	1910	5	1	37916584	1126	4.40	0.51	12	0.14	675.00	5853.00	4355	20240626	-31.80	2595	20241210	14.45	3580	-17.04	20250225	2755	7.80	20250210	4355	-31.80	20240626	2595	14.45	20241210	3.76	N	124560	100	38 억		1265341	N	N	0	N	00	N
17	20250327	090845	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2930	-60	5	-2.01	65980805	22370	19.70	2985	2985	2925	3885	2095	2990	2949.52	3.34	0	-1567	3040	3015	2995	2970	2950	3005	2960	38	895	100	1910	5	1	37916584	1111	4.34	0.50	12	0.06	675.00	5853.00	4355	20240626	-32.72	2595	20241210	12.91	3580	-18.16	20250225	2755	6.35	20250210	4355	-32.72	20240626	2595	12.91	20241210	3.76	N	124560	100	38 억		1265341	N	N	0	N	00	N
18	20250326	160834	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2990	-15	5	-0.50	337001498	112495	44.85	3005	3020	2975	3905	2105	3005	2995.70	3.18	0	-22085	3101	3052	3026	2977	2951	3040	2965	38	900	100	1920	5	1	37916584	1134	4.43	0.51	12	0.30	675.00	5853.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.71	N	124560	100	38 억		1207237	N	N	0	N	00	N
19	20250326	150837	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3000	-5	5	-0.17	303971358	101439	40.44	3005	3020	2975	3905	2105	3005	2996.59	3.18	0	-19208	3101	3052	3026	2977	2951	3040	2965	38	900	100	1920	5	1	37916584	1137	4.44	0.51	12	0.27	675.00	5853.00	4355	20240626	-31.11	2595	20241210	15.61	3580	-16.20	20250225	2755	8.89	20250210	4355	-31.11	20240626	2595	15.61	20241210	3.71	N	124560	100	38 억		1207237	N	N	0	N	00	N
20	20250326	140836	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3000	-5	5	-0.17	132692789	44173	17.61	3005	3020	2985	3905	2105	3005	3003.93	3.18	0	-4346	3101	3052	3026	2977	2951	3040	2965	38	900	100	1920	5	1	37916584	1137	4.44	0.51	12	0.12	675.00	5853.00	4355	20240626	-31.11	2595	20241210	15.61	3580	-16.20	20250225	2755	8.89	20250210	4355	-31.11	20240626	2595	15.61	20241210	3.71	N	124560	100	38 억		1207237	N	N	0	N	00	N
21	20250326	130836	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	10	2	0.33	125508495	41782	16.66	3005	3020	2985	3905	2105	3005	3003.89	3.18	0	-4304	3101	3052	3026	2977	2951	3040	2965	38	900	100	1920	5	1	37916584	1143	4.47	0.52	12	0.11	675.00	5853.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.71	N	124560	100	38 억		1207237	N	N	0	N	00	N
22	20250326	120842	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	10	2	0.33	92351475	30773	12.27	3005	3015	2985	3905	2105	3005	3001.06	3.18	0	-5521	3101	3052	3026	2977	2951	3040	2965	38	900	100	1920	5	1	37916584	1143	4.47	0.52	12	0.08	675.00	5853.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.71	N	124560	100	38 억		1207237	N	N	0	N	00	N
23	20250326	110838	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	0	3	0.00	78680940	26220	10.45	3005	3015	2985	3905	2105	3005	3000.80	3.18	0	-5036	3101	3052	3026	2977	2951	3040	2965	38	900	100	1920	5	1	37916584	1139	4.45	0.51	12	0.07	675.00	5853.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	3.71	N	124560	100	38 억		1207237	N	N	0	N	00	N
24	20250326	100838	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2990	-15	5	-0.50	60494310	20161	8.04	3005	3015	2985	3905	2105	3005	3000.56	3.18	0	-6679	3101	3052	3026	2977	2951	3040	2965	38	900	100	1920	5	1	37916584	1134	4.43	0.51	12	0.05	675.00	5853.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.71	N	124560	100	38 억		1207237	N	N	0	N	00	N
25	20250326	090838	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	10	2	0.33	7933520	2638	1.05	3005	3015	3000	3905	2105	3005	3007.40	3.18	0	-379	3101	3052	3026	2977	2951	3040	2965	38	900	100	1920	5	1	37916584	1143	4.47	0.52	12	0.01	675.00	5853.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.71	N	124560	100	38 억		1207237	N	N	0	N	00	N
26	20250325	160833	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-95	5	-3.06	754890233	249610	40.17	3035	3075	3000	4030	2170	3100	3024.28	3.23	0	-28558	3226	3162	3066	3002	2906	3195	3035	38	930	100	1980	5	1	37916584	1139	4.45	0.51	12	0.66	675.00	5853.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	3.78	N	124560	100	38 억		1224730	N	N	0	N	00	N
27	20250325	150834	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3010	-90	5	-2.90	713486818	235841	37.96	3035	3075	3000	4030	2170	3100	3025.28	3.23	0	-24934	3226	3162	3066	3002	2906	3195	3035	38	930	100	1980	5	1	37916584	1141	4.46	0.51	12	0.62	675.00	5853.00	4355	20240626	-30.88	2595	20241210	15.99	3580	-15.92	20250225	2755	9.26	20250210	4355	-30.88	20240626	2595	15.99	20241210	3.78	N	124560	100	38 억		1224730	N	N	0	N	00	N
28	20250325	140831	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3000	-100	5	-3.23	680350307	224839	36.19	3035	3075	3000	4030	2170	3100	3025.94	3.23	0	-19458	3226	3162	3066	3002	2906	3195	3035	38	930	100	1980	5	1	37916584	1137	4.44	0.51	12	0.59	675.00	5853.00	4355	20240626	-31.11	2595	20241210	15.61	3580	-16.20	20250225	2755	8.89	20250210	4355	-31.11	20240626	2595	15.61	20241210	3.78	N	124560	100	38 억		1224730	N	N	0	N	00	N
29	20250325	130832	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-85	5	-2.74	624930022	206395	33.22	3035	3075	3000	4030	2170	3100	3027.83	3.23	0	-9978	3226	3162	3066	3002	2906	3195	3035	38	930	100	1980	5	1	37916584	1143	4.47	0.52	12	0.54	675.00	5853.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.78	N	124560	100	38 억		1224730	N	N	0	N	00	N
30	20250325	120833	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-95	5	-3.06	571258267	188543	30.34	3035	3075	3000	4030	2170	3100	3029.85	3.23	0	-7066	3226	3162	3066	3002	2906	3195	3035	38	930	100	1980	5	1	37916584	1139	4.45	0.51	12	0.50	675.00	5853.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	3.78	N	124560	100	38 억		1224730	N	N	0	N	00	N
31	20250325	110832	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	-65	5	-2.10	423368267	139506	22.45	3035	3075	3015	4030	2170	3100	3034.76	3.23	0	1283	3226	3162	3066	3002	2906	3195	3035	38	930	100	1980	5	1	37916584	1151	4.50	0.52	12	0.37	675.00	5853.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	3.78	N	124560	100	38 억		1224730	N	N	0	N	00	N
32	20250325	100842	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	-65	5	-2.10	368247737	121323	19.53	3035	3075	3015	4030	2170	3100	3035.26	3.23	0	2003	3226	3162	3066	3002	2906	3195	3035	38	930	100	1980	5	1	37916584	1151	4.50	0.52	12	0.32	675.00	5853.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	3.78	N	124560	100	38 억		1224730	N	N	0	N	00	N
33	20250325	090839	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	-65	5	-2.10	127682922	41965	6.75	3035	3075	3020	4030	2170	3100	3042.59	3.23	0	4427	3226	3162	3066	3002	2906	3195	3035	38	930	100	1980	5	1	37916584	1151	4.50	0.52	12	0.11	675.00	5853.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	3.78	N	124560	100	38 억		1224730	N	N	0	N	00	N
34	20250324	160830	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3100	110	2	3.68	1841092123	600093	317.97	3000	3130	2970	3885	2095	2990	3067.96	3.10	0	34646	3046	3017	2981	2952	2916	3000	2935	38	895	100	1910	5	1	37916584	1175	4.59	0.53	12	1.58	675.00	5853.00	4355	20240626	-28.82	2595	20241210	19.46	3580	-13.41	20250225	2755	12.52	20250210	4355	-28.82	20240626	2595	19.46	20241210	3.81	N	124560	100	38 억		1175893	N	N	0	N	00	N
35	20250324	150835	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3060	70	2	2.34	1639548714	534768	283.35	3000	3130	2970	3885	2095	2990	3065.92	3.10	0	51306	3046	3017	2981	2952	2916	3000	2935	38	895	100	1910	5	1	37916584	1160	4.53	0.52	12	1.41	675.00	5853.00	4355	20240626	-29.74	2595	20241210	17.92	3580	-14.53	20250225	2755	11.07	20250210	4355	-29.74	20240626	2595	17.92	20241210	3.81	N	124560	100	38 억		1175893	N	N	0	N	00	N
36	20250324	140837	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	40	2	1.34	479771905	158297	83.88	3000	3065	2970	3885	2095	2990	3030.86	3.10	0	22222	3046	3017	2981	2952	2916	3000	2935	38	895	100	1910	5	1	37916584	1149	4.49	0.52	12	0.42	675.00	5853.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.81	N	124560	100	38 억		1175893	N	N	0	N	00	N
37	20250324	130836	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	25	2	0.84	357725560	118242	62.65	3000	3055	2970	3885	2095	2990	3025.40	3.10	0	19028	3046	3017	2981	2952	2916	3000	2935	38	895	100	1910	5	1	37916584	1143	4.47	0.52	12	0.31	675.00	5853.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.81	N	124560	100	38 억		1175893	N	N	0	N	00	N
38	20250324	120835	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3050	60	2	2.01	243826555	80817	42.82	3000	3050	2970	3885	2095	2990	3017.06	3.10	0	34796	3046	3017	2981	2952	2916	3000	2935	38	895	100	1910	5	1	37916584	1156	4.52	0.52	12	0.21	675.00	5853.00	4355	20240626	-29.97	2595	20241210	17.53	3580	-14.80	20250225	2755	10.71	20250210	4355	-29.97	20240626	2595	17.53	20241210	3.81	N	124560	100	38 억		1175893	N	N	0	N	00	N
39	20250324	110834	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3010	20	2	0.67	69297970	23126	12.25	3000	3015	2970	3885	2095	2990	2996.57	3.10	0	10618	3046	3017	2981	2952	2916	3000	2935	38	895	100	1910	5	1	37916584	1141	4.46	0.51	12	0.06	675.00	5853.00	4355	20240626	-30.88	2595	20241210	15.99	3580	-15.92	20250225	2755	9.26	20250210	4355	-30.88	20240626	2595	15.99	20241210	3.81	N	124560	100	38 억		1175893	N	N	0	N	00	N
40	20250324	100831	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2995	5	2	0.17	51552360	17221	9.12	3000	3005	2970	3885	2095	2990	2993.60	3.10	0	6273	3046	3017	2981	2952	2916	3000	2935	38	895	100	1910	5	1	37916584	1136	4.44	0.51	12	0.05	675.00	5853.00	4355	20240626	-31.23	2595	20241210	15.41	3580	-16.34	20250225	2755	8.71	20250210	4355	-31.23	20240626	2595	15.41	20241210	3.81	N	124560	100	38 억		1175893	N	N	0	N	00	N
41	20250324	090834	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2980	-10	5	-0.33	15904305	5311	2.81	3000	3000	2970	3885	2095	2990	2994.70	3.10	0	-1341	3046	3017	2981	2952	2916	3000	2935	38	895	100	1910	5	1	37916584	1130	4.41	0.51	12	0.01	675.00	5853.00	4355	20240626	-31.57	2595	20241210	14.84	3580	-16.76	20250225	2755	8.17	20250210	4355	-31.57	20240626	2595	14.84	20241210	3.81	N	124560	100	38 억		1175893	N	N	0	N	00	N
42	20250321	160849	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2990	-25	5	-0.83	559668298	188002	127.29	3005	3010	2945	3915	2115	3015	2976.92	3.15	0	-29036	3071	3042	3026	2997	2981	3035	2990	38	900	100	1920	5	1	37916584	1134	4.72	0.57	12	0.50	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.79	N	124560	100	38 억		1192732	N	N	0	N	00	N
43	20250321	150833	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2995	-20	5	-0.66	549187198	184493	124.91	3005	3010	2945	3915	2115	3015	2976.74	3.15	0	-29485	3071	3042	3026	2997	2981	3035	2990	38	900	100	1920	5	1	37916584	1136	4.72	0.57	12	0.49	634.00	5212.00	4355	20240626	-31.23	2595	20241210	15.41	3580	-16.34	20250225	2755	8.71	20250210	4355	-31.23	20240626	2595	15.41	20241210	3.79	N	124560	100	38 억		1192732	N	N	0	N	00	N
44	20250321	140834	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2990	-25	5	-0.83	456364243	153383	103.85	3005	3010	2945	3915	2115	3015	2975.32	3.15	0	-39463	3071	3042	3026	2997	2981	3035	2990	38	900	100	1920	5	1	37916584	1134	4.72	0.57	12	0.40	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.79	N	124560	100	38 억		1192732	N	N	0	N	00	N
45	20250321	130834	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3000	-15	5	-0.50	393254243	132279	89.56	3005	3010	2945	3915	2115	3015	2972.92	3.15	0	-53529	3071	3042	3026	2997	2981	3035	2990	38	900	100	1920	5	1	37916584	1137	4.73	0.58	12	0.35	634.00	5212.00	4355	20240626	-31.11	2595	20241210	15.61	3580	-16.20	20250225	2755	8.89	20250210	4355	-31.11	20240626	2595	15.61	20241210	3.79	N	124560	100	38 억		1192732	N	N	0	N	00	N
46	20250321	120835	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2990	-25	5	-0.83	364527083	122688	83.07	3005	3010	2945	3915	2115	3015	2971.17	3.15	0	-58801	3071	3042	3026	2997	2981	3035	2990	38	900	100	1920	5	1	37916584	1134	4.72	0.57	12	0.32	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.79	N	124560	100	38 억		1192732	N	N	0	N	00	N
47	20250321	110834	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2980	-35	5	-1.16	339832281	114442	77.48	3005	3010	2945	3915	2115	3015	2969.47	3.15	0	-65427	3071	3042	3026	2997	2981	3035	2990	38	900	100	1920	5	1	37916584	1130	4.70	0.57	12	0.30	634.00	5212.00	4355	20240626	-31.57	2595	20241210	14.84	3580	-16.76	20250225	2755	8.17	20250210	4355	-31.57	20240626	2595	14.84	20241210	3.79	N	124560	100	38 억		1192732	N	N	0	N	00	N
48	20250321	100836	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2970	-45	5	-1.49	318311520	107200	72.58	3005	3010	2945	3915	2115	3015	2969.32	3.15	0	-65159	3071	3042	3026	2997	2981	3035	2990	38	900	100	1920	5	1	37916584	1126	4.68	0.57	12	0.28	634.00	5212.00	4355	20240626	-31.80	2595	20241210	14.45	3580	-17.04	20250225	2755	7.80	20250210	4355	-31.80	20240626	2595	14.45	20241210	3.79	N	124560	100	38 억		1192732	N	N	0	N	00	N
49	20250321	090840	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2990	-25	5	-0.83	53076410	17708	11.99	3005	3010	2985	3915	2115	3015	2997.31	3.15	0	-12492	3071	3042	3026	2997	2981	3035	2990	38	900	100	1920	5	1	37916584	1134	4.72	0.57	12	0.05	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.79	N	124560	100	38 억		1192732	N	N	0	N	00	N
50	20250320	161317	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-5	5	-0.17	446664576	147575	174.48	3030	3055	3010	3925	2115	3020	3026.70	3.11	0	15615	3070	3045	3030	3005	2990	3037	2997	38	905	100	1930	5	1	37916584	1143	4.76	0.58	12	0.39	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.82	N	124560	100	38 억		1178760	N	N	0	N	00	N
51	20250320	150832	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-5	5	-0.17	424795706	140319	165.90	3030	3055	3010	3925	2115	3020	3027.36	3.11	0	17601	3070	3045	3030	3005	2990	3037	2997	38	905	100	1930	5	1	37916584	1143	4.76	0.58	12	0.37	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.82	N	124560	100	38 억		1178760	N	N	0	N	00	N
52	20250320	140836	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-5	5	-0.17	415175406	137129	162.13	3030	3055	3010	3925	2115	3020	3027.63	3.11	0	18327	3070	3045	3030	3005	2990	3037	2997	38	905	100	1930	5	1	37916584	1143	4.76	0.58	12	0.36	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.82	N	124560	100	38 억		1178760	N	N	0	N	00	N
53	20250320	130835	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	5	2	0.17	345196441	113901	134.66	3030	3055	3010	3925	2115	3020	3030.67	3.11	0	18721	3070	3045	3030	3005	2990	3037	2997	38	905	100	1930	5	1	37916584	1147	4.77	0.58	12	0.30	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.82	N	124560	100	38 억		1178760	N	N	0	N	00	N
54	20250320	120832	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	15	2	0.50	265417656	87564	103.53	3030	3055	3010	3925	2115	3020	3031.13	3.11	0	8004	3070	3045	3030	3005	2990	3037	2997	38	905	100	1930	5	1	37916584	1151	4.79	0.58	12	0.23	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	3.82	N	124560	100	38 억		1178760	N	N	0	N	00	N
55	20250320	110833	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3050	30	2	0.99	235696675	77798	91.98	3030	3055	3010	3925	2115	3020	3029.60	3.11	0	9239	3070	3045	3030	3005	2990	3037	2997	38	905	100	1930	5	1	37916584	1156	4.81	0.59	12	0.21	634.00	5212.00	4355	20240626	-29.97	2595	20241210	17.53	3580	-14.80	20250225	2755	10.71	20250210	4355	-29.97	20240626	2595	17.53	20241210	3.82	N	124560	100	38 억		1178760	N	N	0	N	00	N
56	20250320	100831	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3010	-10	5	-0.33	89283340	29498	34.88	3030	3055	3010	3925	2115	3020	3026.76	3.11	0	-4156	3070	3045	3030	3005	2990	3037	2997	38	905	100	1930	5	1	37916584	1141	4.75	0.58	12	0.08	634.00	5212.00	4355	20240626	-30.88	2595	20241210	15.99	3580	-15.92	20250225	2755	9.26	20250210	4355	-30.88	20240626	2595	15.99	20241210	3.82	N	124560	100	38 억		1178760	N	N	0	N	00	N
57	20250320	090835	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3045	25	2	0.83	22567215	7418	8.77	3030	3055	3030	3925	2115	3020	3042.22	3.11	0	1402	3070	3045	3030	3005	2990	3037	2997	38	905	100	1930	5	1	37916584	1155	4.80	0.58	12	0.02	634.00	5212.00	4355	20240626	-30.08	2595	20241210	17.34	3580	-14.94	20250225	2755	10.53	20250210	4355	-30.08	20240626	2595	17.34	20241210	3.82	N	124560	100	38 억		1178760	N	N	0	N	00	N
58	20250319	160829	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	-25	5	-0.82	251316558	83091	73.98	3045	3055	3015	3955	2135	3045	3024.59	2.99	0	-29859	3081	3062	3041	3022	3001	3052	3012	38	910	100	1940	5	1	37916584	1145	4.76	0.58	12	0.22	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	3.81	N	124560	100	38 억		1131992	N	N	0	N	00	N
59	20250319	150831	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	-20	5	-0.66	242766473	80261	71.46	3045	3055	3015	3955	2135	3045	3024.71	2.99	0	-30013	3081	3062	3041	3022	3001	3052	3012	38	910	100	1940	5	1	37916584	1147	4.77	0.58	12	0.21	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.81	N	124560	100	38 억		1131992	N	N	0	N	00	N
60	20250319	140833	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	-20	5	-0.66	200360763	66244	58.98	3045	3055	3015	3955	2135	3045	3024.59	2.99	0	-29736	3081	3062	3041	3022	3001	3052	3012	38	910	100	1940	5	1	37916584	1147	4.77	0.58	12	0.17	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.81	N	124560	100	38 억		1131992	N	N	0	N	00	N
61	20250319	130830	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	-25	5	-0.82	171115345	56574	50.37	3045	3055	3015	3955	2135	3045	3024.63	2.99	0	-29335	3081	3062	3041	3022	3001	3052	3012	38	910	100	1940	5	1	37916584	1145	4.76	0.58	12	0.15	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	3.81	N	124560	100	38 억		1131992	N	N	0	N	00	N
62	20250319	120830	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	-25	5	-0.82	148195420	48985	43.61	3045	3055	3020	3955	2135	3045	3025.32	2.99	0	-26148	3081	3062	3041	3022	3001	3052	3012	38	910	100	1940	5	1	37916584	1145	4.76	0.58	12	0.13	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	3.81	N	124560	100	38 억		1131992	N	N	0	N	00	N
63	20250319	110830	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	-25	5	-0.82	121541710	40167	35.76	3045	3055	3020	3955	2135	3045	3025.91	2.99	0	-21344	3081	3062	3041	3022	3001	3052	3012	38	910	100	1940	5	1	37916584	1145	4.76	0.58	12	0.11	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	3.81	N	124560	100	38 억		1131992	N	N	0	N	00	N
64	20250319	100831	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	-20	5	-0.66	68904351	22744	20.25	3045	3055	3020	3955	2135	3045	3029.56	2.99	0	-9681	3081	3062	3041	3022	3001	3052	3012	38	910	100	1940	5	1	37916584	1147	4.77	0.58	12	0.06	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.81	N	124560	100	38 억		1131992	N	N	0	N	00	N
65	20250319	090834	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	-15	5	-0.49	8216475	2700	2.40	3045	3055	3030	3955	2135	3045	3043.14	2.99	0	-875	3081	3062	3041	3022	3001	3052	3012	38	910	100	1940	5	1	37916584	1149	4.78	0.58	12	0.01	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.81	N	124560	100	38 억		1131992	N	N	0	N	00	N
66	20250318	160827	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3045	10	2	0.33	336214583	110660	106.17	3050	3060	3020	3945	2125	3035	3038.26	2.92	0	27271	3071	3052	3031	3012	2991	3062	3022	38	910	100	1940	5	1	37916584	1155	4.80	0.58	12	0.29	634.00	5212.00	4355	20240626	-30.08	2595	20241210	17.34	3580	-14.94	20250225	2755	10.53	20250210	4355	-30.08	20240626	2595	17.34	20241210	3.91	N	124560	100	38 억		1106431	N	N	0	N	00	N
67	20250318	150831	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	-10	5	-0.33	326066018	107322	102.97	3050	3060	3020	3945	2125	3035	3038.20	2.92	0	25840	3071	3052	3031	3012	2991	3062	3022	38	910	100	1940	5	1	37916584	1147	4.77	0.58	12	0.28	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.91	N	124560	100	38 억		1106431	N	N	0	N	00	N
68	20250318	140828	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	0	3	0.00	286868421	94367	90.54	3050	3060	3030	3945	2125	3035	3039.92	2.92	0	21967	3071	3052	3031	3012	2991	3062	3022	38	910	100	1940	5	1	37916584	1151	4.79	0.58	12	0.25	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	3.91	N	124560	100	38 억		1106431	N	N	0	N	00	N
69	20250318	130827	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3040	5	2	0.16	263622071	86704	83.19	3050	3060	3030	3945	2125	3035	3040.48	2.92	0	22295	3071	3052	3031	3012	2991	3062	3022	38	910	100	1940	5	1	37916584	1153	4.79	0.58	12	0.23	634.00	5212.00	4355	20240626	-30.20	2595	20241210	17.15	3580	-15.08	20250225	2755	10.34	20250210	4355	-30.20	20240626	2595	17.15	20241210	3.91	N	124560	100	38 억		1106431	N	N	0	N	00	N
70	20250318	120828	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3040	5	2	0.16	231068026	75966	72.88	3050	3060	3030	3945	2125	3035	3041.73	2.92	0	19107	3071	3052	3031	3012	2991	3062	3022	38	910	100	1940	5	1	37916584	1153	4.79	0.58	12	0.20	634.00	5212.00	4355	20240626	-30.20	2595	20241210	17.15	3580	-15.08	20250225	2755	10.34	20250210	4355	-30.20	20240626	2595	17.15	20241210	3.91	N	124560	100	38 억		1106431	N	N	0	N	00	N
71	20250318	110826	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	-5	5	-0.16	198087666	65107	62.47	3050	3060	3030	3945	2125	3035	3042.49	2.92	0	19029	3071	3052	3031	3012	2991	3062	3022	38	910	100	1940	5	1	37916584	1149	4.78	0.58	12	0.17	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.91	N	124560	100	38 억		1106431	N	N	0	N	00	N
72	20250318	100829	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3055	20	2	0.66	114860200	37758	36.23	3050	3055	3030	3945	2125	3035	3042.01	2.92	0	13678	3071	3052	3031	3012	2991	3062	3022	38	910	100	1940	5	1	37916584	1158	4.82	0.59	12	0.10	634.00	5212.00	4355	20240626	-29.85	2595	20241210	17.73	3580	-14.66	20250225	2755	10.89	20250210	4355	-29.85	20240626	2595	17.73	20241210	3.91	N	124560	100	38 억		1106431	N	N	0	N	00	N
73	20250318	090832	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3040	5	2	0.16	7935345	2607	2.50	3050	3050	3040	3945	2125	3035	3043.86	2.92	0	-640	3071	3052	3031	3012	2991	3062	3022	38	910	100	1940	5	1	37916584	1153	4.79	0.58	12	0.01	634.00	5212.00	4355	20240626	-30.20	2595	20241210	17.15	3580	-15.08	20250225	2755	10.34	20250210	4355	-30.20	20240626	2595	17.15	20241210	3.91	N	124560	100	38 억		1106431	N	N	0	N	00	N
74	20250317	160825	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	5	2	0.17	310027214	102392	79.31	3030	3050	3010	3935	2125	3030	3027.81	2.87	0	18796	3063	3046	3013	2996	2963	3055	3005	38	905	100	1930	5	1	37916584	1151	4.79	0.58	12	0.27	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	3.87	N	124560	100	38 억		1087766	N	N	0	N	00	N
75	20250317	150825	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	0	3	0.00	288661564	95339	73.85	3030	3050	3010	3935	2125	3030	3027.74	2.87	0	17785	3063	3046	3013	2996	2963	3055	3005	38	905	100	1930	5	1	37916584	1149	4.78	0.58	12	0.25	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.87	N	124560	100	38 억		1087766	N	N	0	N	00	N
76	20250317	140826	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3040	10	2	0.33	209095272	69110	53.53	3030	3050	3010	3935	2125	3030	3025.54	2.87	0	793	3063	3046	3013	2996	2963	3055	3005	38	905	100	1930	5	1	37916584	1153	4.79	0.58	12	0.18	634.00	5212.00	4355	20240626	-30.20	2595	20241210	17.15	3580	-15.08	20250225	2755	10.34	20250210	4355	-30.20	20240626	2595	17.15	20241210	3.87	N	124560	100	38 억		1087766	N	N	0	N	00	N
77	20250317	130826	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	5	2	0.17	167168447	55273	42.82	3030	3050	3010	3935	2125	3030	3024.41	2.87	0	-4030	3063	3046	3013	2996	2963	3055	3005	38	905	100	1930	5	1	37916584	1151	4.79	0.58	12	0.15	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	3.87	N	124560	100	38 억		1087766	N	N	0	N	00	N
78	20250317	120825	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-15	5	-0.50	153693237	50817	39.36	3030	3050	3010	3935	2125	3030	3024.45	2.87	0	-3981	3063	3046	3013	2996	2963	3055	3005	38	905	100	1930	5	1	37916584	1143	4.76	0.58	12	0.13	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.87	N	124560	100	38 억		1087766	N	N	0	N	00	N
79	20250317	110826	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	-5	5	-0.17	129505213	42799	33.15	3030	3050	3015	3935	2125	3030	3025.89	2.87	0	57	3063	3046	3013	2996	2963	3055	3005	38	905	100	1930	5	1	37916584	1147	4.77	0.58	12	0.11	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.87	N	124560	100	38 억		1087766	N	N	0	N	00	N
80	20250317	100825	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	0	3	0.00	95241363	31469	24.38	3030	3050	3015	3935	2125	3030	3026.51	2.87	0	373	3063	3046	3013	2996	2963	3055	3005	38	905	100	1930	5	1	37916584	1149	4.78	0.58	12	0.08	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.87	N	124560	100	38 억		1087766	N	N	0	N	00	N
81	20250317	090827	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	-5	5	-0.17	44758675	14771	11.44	3030	3050	3015	3935	2125	3030	3030.17	2.87	0	-715	3063	3046	3013	2996	2963	3055	3005	38	905	100	1930	5	1	37916584	1147	4.77	0.58	12	0.04	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.87	N	124560	100	38 억		1087766	N	N	0	N	00	N
82	20250314	160822	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	15	2	0.50	383510523	127449	113.21	2980	3030	2980	3915	2115	3015	3009.13	2.74	0	36642	3058	3036	3013	2991	2968	3025	2980	38	900	100	1920	5	1	38416584	1164	4.78	0.58	12	0.33	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.88	N	124560	100	38 억		1054133	N	N	0	N	00	N
83	20250314	150828	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	15	2	0.50	354093304	117736	104.58	2980	3030	2980	3915	2115	3015	3007.52	2.74	0	33420	3058	3036	3013	2991	2968	3025	2980	38	900	100	1920	5	1	38416584	1164	4.78	0.58	12	0.31	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.88	N	124560	100	38 억		1054133	N	N	0	N	00	N
84	20250314	140822	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	5	2	0.17	303810550	101069	89.78	2980	3030	2980	3915	2115	3015	3005.97	2.74	0	27130	3058	3036	3013	2991	2968	3025	2980	38	900	100	1920	5	1	38416584	1160	4.76	0.58	12	0.26	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	3.88	N	124560	100	38 억		1054133	N	N	0	N	00	N
85	20250314	130821	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	5	2	0.17	262083200	87261	77.51	2980	3025	2980	3915	2115	3015	3003.44	2.74	0	21246	3058	3036	3013	2991	2968	3025	2980	38	900	100	1920	5	1	38416584	1160	4.76	0.58	12	0.23	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	3.88	N	124560	100	38 억		1054133	N	N	0	N	00	N
86	20250314	120825	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-10	5	-0.33	248956085	82909	73.65	2980	3025	2980	3915	2115	3015	3002.76	2.74	0	20549	3058	3036	3013	2991	2968	3025	2980	38	900	100	1920	5	1	38416584	1154	4.74	0.58	12	0.22	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	3.88	N	124560	100	38 억		1054133	N	N	0	N	00	N
87	20250314	110823	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3010	-5	5	-0.17	233730070	77845	69.15	2980	3025	2980	3915	2115	3015	3002.51	2.74	0	22354	3058	3036	3013	2991	2968	3025	2980	38	900	100	1920	5	1	38416584	1156	4.75	0.58	12	0.20	634.00	5212.00	4355	20240626	-30.88	2595	20241210	15.99	3580	-15.92	20250225	2755	9.26	20250210	4355	-30.88	20240626	2595	15.99	20241210	3.88	N	124560	100	38 억		1054133	N	N	0	N	00	N
88	20250314	100823	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-10	5	-0.33	163723615	54506	48.42	2980	3025	2980	3915	2115	3015	3003.77	2.74	0	30549	3058	3036	3013	2991	2968	3025	2980	38	900	100	1920	5	1	38416584	1154	4.74	0.58	12	0.14	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	3.88	N	124560	100	38 억		1054133	N	N	0	N	00	N
89	20250314	090826	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	5	2	0.17	59490480	19845	17.63	2980	3020	2980	3915	2115	3015	2997.76	2.74	0	9987	3058	3036	3013	2991	2968	3025	2980	38	900	100	1920	5	1	38416584	1160	4.76	0.58	12	0.05	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	3.88	N	124560	100	38 억		1054133	N	N	0	N	00	N
90	20250313	160818	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	0	3	0.00	326894994	108595	73.42	3035	3035	2990	3915	2115	3015	3010.19	2.56	0	3342	3071	3042	3016	2987	2961	3030	2975	38	900	100	1920	5	1	38416584	1158	4.76	0.58	12	0.28	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.99	N	124560	100	38 억		981791	N	N	0	N	00	N
91	20250313	150818	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-10	5	-0.33	312434249	103797	70.18	3035	3035	2990	3915	2115	3015	3010.05	2.56	0	2274	3071	3042	3016	2987	2961	3030	2975	38	900	100	1920	5	1	38416584	1154	4.74	0.58	12	0.27	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	3.99	N	124560	100	38 억		981791	N	N	0	N	00	N
92	20250313	140817	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-10	5	-0.33	265643769	88237	59.66	3035	3035	2990	3915	2115	3015	3010.57	2.56	0	-1313	3071	3042	3016	2987	2961	3030	2975	38	900	100	1920	5	1	38416584	1154	4.74	0.58	12	0.23	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	3.99	N	124560	100	38 억		981791	N	N	0	N	00	N
93	20250313	130819	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2990	-25	5	-0.83	227805239	75623	51.13	3035	3035	2990	3915	2115	3015	3012.38	2.56	0	-2727	3071	3042	3016	2987	2961	3030	2975	38	900	100	1920	5	1	38416584	1149	4.72	0.57	12	0.20	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	3.99	N	124560	100	38 억		981791	N	N	0	N	00	N
94	20250313	120818	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-10	5	-0.33	178611384	59227	40.04	3035	3035	3005	3915	2115	3015	3015.71	2.56	0	3461	3071	3042	3016	2987	2961	3030	2975	38	900	100	1920	5	1	38416584	1154	4.74	0.58	12	0.15	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	3.99	N	124560	100	38 억		981791	N	N	0	N	00	N
95	20250313	110819	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	10	2	0.33	122034264	40424	27.33	3035	3035	3005	3915	2115	3015	3018.86	2.56	0	4980	3071	3042	3016	2987	2961	3030	2975	38	900	100	1920	5	1	38416584	1162	4.77	0.58	12	0.11	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	3.99	N	124560	100	38 억		981791	N	N	0	N	00	N
96	20250313	100817	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	15	2	0.50	101767095	33709	22.79	3035	3035	3005	3915	2115	3015	3018.99	2.56	0	3714	3071	3042	3016	2987	2961	3030	2975	38	900	100	1920	5	1	38416584	1164	4.78	0.58	12	0.09	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	3.99	N	124560	100	38 억		981791	N	N	0	N	00	N
97	20250313	090819	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	20	2	0.66	10620020	3505	2.37	3035	3035	3025	3915	2115	3015	3029.96	2.56	0	2270	3071	3042	3016	2987	2961	3030	2975	38	900	100	1920	5	1	38416584	1166	4.79	0.58	12	0.01	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	3.99	N	124560	100	38 억		981791	N	N	0	N	00	N
98	20250312	160813	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-15	5	-0.50	433177458	143808	47.85	3030	3045	2990	3935	2125	3030	3012.19	2.51	0	19055	3106	3067	3011	2972	2916	3087	2992	38	905	100	1930	5	1	38416584	1158	4.76	0.58	12	0.37	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	4.03	N	124560	100	38 억		965198	N	N	0	N	00	N
99	20250312	150814	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2995	-35	5	-1.16	419666298	139328	46.36	3030	3045	2990	3935	2125	3030	3012.07	2.51	0	17961	3106	3067	3011	2972	2916	3087	2992	38	905	100	1930	5	1	38416584	1151	4.72	0.57	12	0.36	634.00	5212.00	4355	20240626	-31.23	2595	20241210	15.41	3580	-16.34	20250225	2755	8.71	20250210	4355	-31.23	20240626	2595	15.41	20241210	4.03	N	124560	100	38 억		965198	N	N	0	N	00	N
100	20250312	140813	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-15	5	-0.50	363284648	120588	40.12	3030	3045	2990	3935	2125	3030	3012.61	2.51	0	13361	3106	3067	3011	2972	2916	3087	2992	38	905	100	1930	5	1	38416584	1158	4.76	0.58	12	0.31	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	4.03	N	124560	100	38 억		965198	N	N	0	N	00	N
101	20250312	130813	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-25	5	-0.83	327074438	108562	36.12	3030	3045	2990	3935	2125	3030	3012.79	2.51	0	10037	3106	3067	3011	2972	2916	3087	2992	38	905	100	1930	5	1	38416584	1154	4.74	0.58	12	0.28	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	4.03	N	124560	100	38 억		965198	N	N	0	N	00	N
102	20250312	120815	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-25	5	-0.83	244346168	81009	26.95	3030	3045	2990	3935	2125	3030	3016.28	2.51	0	11028	3106	3067	3011	2972	2916	3087	2992	38	905	100	1930	5	1	38416584	1154	4.74	0.58	12	0.21	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	4.03	N	124560	100	38 억		965198	N	N	0	N	00	N
103	20250312	110810	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	-5	5	-0.17	167720403	55562	18.49	3030	3045	2990	3935	2125	3030	3018.62	2.51	0	10411	3106	3067	3011	2972	2916	3087	2992	38	905	100	1930	5	1	38416584	1162	4.77	0.58	12	0.14	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	4.03	N	124560	100	38 억		965198	N	N	0	N	00	N
104	20250312	100811	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	0	3	0.00	110664893	36707	12.21	3030	3040	2990	3935	2125	3030	3014.82	2.51	0	10246	3106	3067	3011	2972	2916	3087	2992	38	905	100	1930	5	1	38416584	1164	4.78	0.58	12	0.10	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	4.03	N	124560	100	38 억		965198	N	N	0	N	00	N
105	20250312	090817	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	-10	5	-0.33	10055320	3322	1.11	3030	3035	3005	3935	2125	3030	3026.89	2.51	0	-1373	3106	3067	3011	2972	2916	3087	2992	38	905	100	1930	5	1	38416584	1160	4.76	0.58	12	0.01	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	4.03	N	124560	100	38 억		965198	N	N	0	N	00	N
106	20250311	160806	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	-55	5	-1.78	900730735	300450	77.57	3020	3050	2955	4010	2160	3085	2997.94	2.43	0	-15327	3145	3115	3055	3025	2965	3130	3040	38	925	100	1970	5	1	38416584	1164	4.78	0.58	12	0.78	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	4.00	N	124560	100	38 억		933913	N	N	0	N	00	N
107	20250311	150810	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	-55	5	-1.78	844492705	281868	72.77	3020	3050	2955	4010	2160	3085	2996.06	2.43	0	-19099	3145	3115	3055	3025	2965	3130	3040	38	925	100	1970	5	1	38416584	1164	4.78	0.58	12	0.73	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	4.00	N	124560	100	38 억		933913	N	N	0	N	00	N
108	20250311	140810	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-70	5	-2.27	760126928	253920	65.56	3020	3050	2955	4010	2160	3085	2993.57	2.43	0	-26702	3145	3115	3055	3025	2965	3130	3040	38	925	100	1970	5	1	38416584	1158	4.76	0.58	12	0.66	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	4.00	N	124560	100	38 억		933913	N	N	0	N	00	N
109	20250311	130810	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-80	5	-2.59	678993223	226928	58.59	3020	3050	2955	4010	2160	3085	2992.11	2.43	0	-43172	3145	3115	3055	3025	2965	3130	3040	38	925	100	1970	5	1	38416584	1154	4.74	0.58	12	0.59	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	4.00	N	124560	100	38 억		933913	N	N	0	N	00	N
110	20250311	120808	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-80	5	-2.59	630607827	210807	54.43	3020	3050	2955	4010	2160	3085	2991.40	2.43	0	-41073	3145	3115	3055	3025	2965	3130	3040	38	925	100	1970	5	1	38416584	1154	4.74	0.58	12	0.55	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	4.00	N	124560	100	38 억		933913	N	N	0	N	00	N
111	20250311	110808	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2985	-100	5	-3.24	599386134	200377	51.73	3020	3050	2955	4010	2160	3085	2991.29	2.43	0	-37021	3145	3115	3055	3025	2965	3130	3040	38	925	100	1970	5	1	38416584	1147	4.71	0.57	12	0.52	634.00	5212.00	4355	20240626	-31.46	2595	20241210	15.03	3580	-16.62	20250225	2755	8.35	20250210	4355	-31.46	20240626	2595	15.03	20241210	4.00	N	124560	100	38 억		933913	N	N	0	N	00	N
112	20250311	100810	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2980	-105	5	-3.40	416009399	138550	35.77	3020	3050	2965	4010	2160	3085	3002.59	2.43	0	-27091	3145	3115	3055	3025	2965	3130	3040	38	925	100	1970	5	1	38416584	1145	4.70	0.57	12	0.36	634.00	5212.00	4355	20240626	-31.57	2595	20241210	14.84	3580	-16.76	20250225	2755	8.17	20250210	4355	-31.57	20240626	2595	14.84	20241210	4.00	N	124560	100	38 억		933913	N	N	0	N	00	N
113	20250311	090811	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-70	5	-2.27	98534740	32629	8.42	3020	3050	3000	4010	2160	3085	3019.85	2.43	0	-8726	3145	3115	3055	3025	2965	3130	3040	38	925	100	1970	5	1	38416584	1158	4.76	0.58	12	0.08	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	4.00	N	124560	100	38 억		933913	N	N	0	N	00	N
114	20250310	160802	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3085	80	2	2.66	1172485342	383544	128.42	3020	3085	2995	3905	2105	3005	3056.97	2.14	0	115982	3088	3046	3008	2966	2928	3045	2965	38	900	100	1920	5	1	38416584	1185	4.87	0.59	12	1.00	634.00	5212.00	4355	20240626	-29.16	2595	20241210	18.88	3580	-13.83	20250225	2755	11.98	20250210	4355	-29.16	20240626	2595	18.88	20241210	3.97	N	124560	100	38 억		821481	N	N	0	N	00	N
115	20250310	150808	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3080	75	2	2.50	1030707162	337451	112.99	3020	3085	2995	3905	2105	3005	3054.39	2.14	0	96661	3088	3046	3008	2966	2928	3045	2965	38	900	100	1920	5	1	38416584	1183	4.86	0.59	12	0.88	634.00	5212.00	4355	20240626	-29.28	2595	20241210	18.69	3580	-13.97	20250225	2755	11.80	20250210	4355	-29.28	20240626	2595	18.69	20241210	3.97	N	124560	100	38 억		821481	N	N	0	N	00	N
116	20250310	140806	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3085	80	2	2.66	886841202	290644	97.32	3020	3085	2995	3905	2105	3005	3051.30	2.14	0	86618	3088	3046	3008	2966	2928	3045	2965	38	900	100	1920	5	1	38416584	1185	4.87	0.59	12	0.76	634.00	5212.00	4355	20240626	-29.16	2595	20241210	18.88	3580	-13.83	20250225	2755	11.98	20250210	4355	-29.16	20240626	2595	18.88	20241210	3.97	N	124560	100	38 억		821481	N	N	0	N	00	N
117	20250310	130806	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3065	60	2	2.00	653246769	214708	71.89	3020	3075	2995	3905	2105	3005	3042.49	2.14	0	55017	3088	3046	3008	2966	2928	3045	2965	38	900	100	1920	5	1	38416584	1177	4.83	0.59	12	0.56	634.00	5212.00	4355	20240626	-29.62	2595	20241210	18.11	3580	-14.39	20250225	2755	11.25	20250210	4355	-29.62	20240626	2595	18.11	20241210	3.97	N	124560	100	38 억		821481	N	N	0	N	00	N
118	20250310	120803	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3045	40	2	1.33	425978295	140436	47.02	3020	3065	2995	3905	2105	3005	3033.26	2.14	0	39704	3088	3046	3008	2966	2928	3045	2965	38	900	100	1920	5	1	38416584	1170	4.80	0.58	12	0.37	634.00	5212.00	4355	20240626	-30.08	2595	20241210	17.34	3580	-14.94	20250225	2755	10.53	20250210	4355	-30.08	20240626	2595	17.34	20241210	3.97	N	124560	100	38 억		821481	N	N	0	N	00	N
119	20250310	110803	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3050	45	2	1.50	354879295	117098	39.21	3020	3065	2995	3905	2105	3005	3030.62	2.14	0	31504	3088	3046	3008	2966	2928	3045	2965	38	900	100	1920	5	1	38416584	1172	4.81	0.59	12	0.30	634.00	5212.00	4355	20240626	-29.97	2595	20241210	17.53	3580	-14.80	20250225	2755	10.71	20250210	4355	-29.97	20240626	2595	17.53	20241210	3.97	N	124560	100	38 억		821481	N	N	0	N	00	N
120	20250310	100804	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3045	40	2	1.33	233128970	77121	25.82	3020	3065	2995	3905	2105	3005	3022.90	2.14	0	32223	3088	3046	3008	2966	2928	3045	2965	38	900	100	1920	5	1	38416584	1170	4.80	0.58	12	0.20	634.00	5212.00	4355	20240626	-30.08	2595	20241210	17.34	3580	-14.94	20250225	2755	10.53	20250210	4355	-30.08	20240626	2595	17.34	20241210	3.97	N	124560	100	38 억		821481	N	N	0	N	00	N
121	20250310	090805	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	10	2	0.33	25507220	8487	2.84	3020	3025	2995	3905	2105	3005	3005.45	2.14	0	-614	3088	3046	3008	2966	2928	3045	2965	38	900	100	1920	5	1	38416584	1158	4.76	0.58	12	0.02	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	3.97	N	124560	100	38 억		821481	N	N	0	N	00	N
122	20250307	160801	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3005	-40	5	-1.31	878374286	290986	128.44	3005	3050	2970	3955	2135	3045	3018.61	1.98	0	59602	3098	3071	3043	3016	2988	3057	3002	38	910	100	1940	5	1	38416584	1154	4.74	0.58	12	0.76	634.00	5212.00	4355	20240626	-31.00	2595	20241210	15.80	3580	-16.06	20250225	2755	9.07	20250210	4355	-31.00	20240626	2595	15.80	20241210	4.07	N	124560	100	38 억		761867	N	N	0	N	00	N
123	20250307	150806	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3010	-35	5	-1.15	816912001	270568	119.43	3005	3050	2970	3955	2135	3045	3019.25	1.98	0	52953	3098	3071	3043	3016	2988	3057	3002	38	910	100	1940	5	1	38416584	1156	4.75	0.58	12	0.70	634.00	5212.00	4355	20240626	-30.88	2595	20241210	15.99	3580	-15.92	20250225	2755	9.26	20250210	4355	-30.88	20240626	2595	15.99	20241210	4.07	N	124560	100	38 억		761867	N	N	0	N	00	N
124	20250307	140803	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-30	5	-0.99	622101211	205760	90.82	3005	3050	2970	3955	2135	3045	3023.43	1.98	0	32130	3098	3071	3043	3016	2988	3057	3002	38	910	100	1940	5	1	38416584	1158	4.76	0.58	12	0.54	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	4.07	N	124560	100	38 억		761867	N	N	0	N	00	N
125	20250307	130804	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3040	-5	5	-0.16	482082501	159631	70.46	3005	3045	2970	3955	2135	3045	3019.98	1.98	0	37248	3098	3071	3043	3016	2988	3057	3002	38	910	100	1940	5	1	38416584	1168	4.79	0.58	12	0.42	634.00	5212.00	4355	20240626	-30.20	2595	20241210	17.15	3580	-15.08	20250225	2755	10.34	20250210	4355	-30.20	20240626	2595	17.15	20241210	4.07	N	124560	100	38 억		761867	N	N	0	N	00	N
126	20250307	120804	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	-10	5	-0.33	379682006	125804	55.53	3005	3045	2970	3955	2135	3045	3018.04	1.98	0	40514	3098	3071	3043	3016	2988	3057	3002	38	910	100	1940	5	1	38416584	1166	4.79	0.58	12	0.33	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	4.07	N	124560	100	38 억		761867	N	N	0	N	00	N
127	20250307	110803	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3025	-20	5	-0.66	276896626	91957	40.59	3005	3040	2970	3955	2135	3045	3011.15	1.98	0	43340	3098	3071	3043	3016	2988	3057	3002	38	910	100	1940	5	1	38416584	1162	4.77	0.58	12	0.24	634.00	5212.00	4355	20240626	-30.54	2595	20241210	16.57	3580	-15.50	20250225	2755	9.80	20250210	4355	-30.54	20240626	2595	16.57	20241210	4.07	N	124560	100	38 억		761867	N	N	0	N	00	N
128	20250307	100800	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3015	-30	5	-0.99	213315041	70886	31.29	3005	3040	2970	3955	2135	3045	3009.27	1.98	0	34054	3098	3071	3043	3016	2988	3057	3002	38	910	100	1940	5	1	38416584	1158	4.76	0.58	12	0.18	634.00	5212.00	4355	20240626	-30.77	2595	20241210	16.18	3580	-15.78	20250225	2755	9.44	20250210	4355	-30.77	20240626	2595	16.18	20241210	4.07	N	124560	100	38 억		761867	N	N	0	N	00	N
129	20250307	090806	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3010	-35	5	-1.15	59542035	19910	8.79	3005	3025	2970	3955	2135	3045	2990.56	1.98	0	12022	3098	3071	3043	3016	2988	3057	3002	38	910	100	1940	5	1	38416584	1156	4.75	0.58	12	0.05	634.00	5212.00	4355	20240626	-30.88	2595	20241210	15.99	3580	-15.92	20250225	2755	9.26	20250210	4355	-30.88	20240626	2595	15.99	20241210	4.07	N	124560	100	38 억		761867	N	N	0	N	00	N
130	20250306	160759	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3045	-5	5	-0.16	687445607	226314	51.57	3065	3070	3015	3965	2135	3050	3037.55	1.84	0	49603	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1170	4.80	0.58	12	0.59	634.00	5212.00	4355	20240626	-30.08	2595	20241210	17.34	3580	-14.94	20250225	2755	10.53	20250210	4355	-30.08	20240626	2595	17.34	20241210	4.13	N	124560	100	38 억		706936	N	N	0	N	00	N
131	20250306	150758	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3040	-10	5	-0.33	616116582	202821	46.21	3065	3070	3015	3965	2135	3050	3037.72	1.84	0	41263	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1168	4.79	0.58	12	0.53	634.00	5212.00	4355	20240626	-30.20	2595	20241210	17.15	3580	-15.08	20250225	2755	10.34	20250210	4355	-30.20	20240626	2595	17.15	20241210	4.13	N	124560	100	38 억		706936	N	N	0	N	00	N
132	20250306	140757	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	-15	5	-0.49	506355347	166715	37.99	3065	3070	3015	3965	2135	3050	3037.23	1.84	0	39361	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1166	4.79	0.58	12	0.43	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	4.13	N	124560	100	38 억		706936	N	N	0	N	00	N
133	20250306	130759	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	-15	5	-0.49	393371612	129645	29.54	3065	3070	3015	3965	2135	3050	3034.19	1.84	0	33713	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1166	4.79	0.58	12	0.34	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	4.13	N	124560	100	38 억		706936	N	N	0	N	00	N
134	20250306	120757	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	-15	5	-0.49	308813775	101742	23.18	3065	3070	3015	3965	2135	3050	3035.22	1.84	0	19289	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1166	4.79	0.58	12	0.26	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	4.13	N	124560	100	38 억		706936	N	N	0	N	00	N
135	20250306	110754	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3035	-15	5	-0.49	237398820	78244	17.83	3065	3070	3015	3965	2135	3050	3034.02	1.84	0	11337	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1166	4.79	0.58	12	0.20	634.00	5212.00	4355	20240626	-30.31	2595	20241210	16.96	3580	-15.22	20250225	2755	10.16	20250210	4355	-30.31	20240626	2595	16.96	20241210	4.13	N	124560	100	38 억		706936	N	N	0	N	00	N
136	20250306	100757	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3030	-20	5	-0.66	176888913	58287	13.28	3065	3070	3015	3965	2135	3050	3034.72	1.84	0	2607	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1164	4.78	0.58	12	0.15	634.00	5212.00	4355	20240626	-30.42	2595	20241210	16.76	3580	-15.36	20250225	2755	9.98	20250210	4355	-30.42	20240626	2595	16.76	20241210	4.13	N	124560	100	38 억		706936	N	N	0	N	00	N
137	20250306	090801	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3045	-5	5	-0.16	52598465	17241	3.93	3065	3070	3035	3965	2135	3050	3050.79	1.84	0	-6691	3136	3092	3021	2977	2906	3115	3000	38	915	100	1950	5	1	38416584	1170	4.80	0.58	12	0.04	634.00	5212.00	4355	20240626	-30.08	2595	20241210	17.34	3580	-14.94	20250225	2755	10.53	20250210	4355	-30.08	20240626	2595	17.34	20241210	4.13	N	124560	100	38 억		706936	N	N	0	N	00	N
138	20250305	160749	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3050	80	2	2.69	1319794066	437426	140.35	2970	3065	2950	3860	2080	2970	3017.10	1.43	0	155215	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1172	4.81	0.59	12	1.14	634.00	5212.00	4355	20240626	-29.97	2595	20241210	17.53	3580	-14.80	20250225	2755	10.71	20250210	4355	-29.97	20240626	2595	17.53	20241210	4.17	N	124560	100	38 억		551062	N	N	0	N	00	N
139	20250305	150752	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3060	90	2	3.03	1214938651	403014	129.31	2970	3065	2950	3860	2080	2970	3014.63	1.43	0	149203	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1176	4.83	0.59	12	1.05	634.00	5212.00	4355	20240626	-29.74	2595	20241210	17.92	3580	-14.53	20250225	2755	11.07	20250210	4355	-29.74	20240626	2595	17.92	20241210	4.17	N	124560	100	38 억		551062	N	N	0	N	00	N
140	20250305	140751	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	50	2	1.68	901473063	300154	96.31	2970	3040	2950	3860	2080	2970	3003.37	1.43	0	136374	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1160	4.76	0.58	12	0.78	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	4.17	N	124560	100	38 억		551062	N	N	0	N	00	N
141	20250305	130748	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3020	50	2	1.68	807635143	269014	86.32	2970	3040	2950	3860	2080	2970	3002.20	1.43	0	115744	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1160	4.76	0.58	12	0.70	634.00	5212.00	4355	20240626	-30.65	2595	20241210	16.38	3580	-15.64	20250225	2755	9.62	20250210	4355	-30.65	20240626	2595	16.38	20241210	4.17	N	124560	100	38 억		551062	N	N	0	N	00	N
142	20250305	120751	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3000	30	2	1.01	570694529	190574	61.15	2970	3030	2950	3860	2080	2970	2994.61	1.43	0	105018	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1152	4.73	0.58	12	0.50	634.00	5212.00	4355	20240626	-31.11	2595	20241210	15.61	3580	-16.20	20250225	2755	8.89	20250210	4355	-31.11	20240626	2595	15.61	20241210	4.17	N	124560	100	38 억		551062	N	N	0	N	00	N
143	20250305	110746	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2995	25	2	0.84	433824344	145029	46.53	2970	3030	2950	3860	2080	2970	2991.29	1.43	0	77983	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1151	4.72	0.57	12	0.38	634.00	5212.00	4355	20240626	-31.23	2595	20241210	15.41	3580	-16.34	20250225	2755	8.71	20250210	4355	-31.23	20240626	2595	15.41	20241210	4.17	N	124560	100	38 억		551062	N	N	0	N	00	N
144	20250305	100750	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2995	25	2	0.84	315989632	105725	33.92	2970	3030	2950	3860	2080	2970	2988.79	1.43	0	56811	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1151	4.72	0.57	12	0.28	634.00	5212.00	4355	20240626	-31.23	2595	20241210	15.41	3580	-16.34	20250225	2755	8.71	20250210	4355	-31.23	20240626	2595	15.41	20241210	4.17	N	124560	100	38 억		551062	N	N	0	N	00	N
145	20250305	090748	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2990	20	2	0.67	109403235	36832	11.82	2970	3000	2950	3860	2080	2970	2970.33	1.43	0	31634	3116	3042	2971	2897	2826	3080	2935	38	890	100	1900	5	1	38416584	1149	4.72	0.57	12	0.10	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	4.17	N	124560	100	38 억		551062	N	N	0	N	00	N
146	20250304	160741	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2970	35	2	1.19	922721768	310261	52.77	2930	3045	2900	3815	2055	2935	2974.05	1.24	0	76324	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1141	4.68	0.57	12	0.81	634.00	5212.00	4355	20240626	-31.80	2595	20241210	14.45	3580	-17.04	20250225	2755	7.80	20250210	4355	-31.80	20240626	2595	14.45	20241210	4.22	N	124560	100	38 억		474879	N	N	0	N	00	N
147	20250304	150737	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2975	40	2	1.36	851784388	286414	48.71	2930	3045	2900	3815	2055	2935	2973.99	1.24	0	67735	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1143	4.69	0.57	12	0.75	634.00	5212.00	4355	20240626	-31.69	2595	20241210	14.64	3580	-16.90	20250225	2755	7.99	20250210	4355	-31.69	20240626	2595	14.64	20241210	4.22	N	124560	100	38 억		474879	N	N	0	N	00	N
148	20250304	140742	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2975	40	2	1.36	741708309	249289	42.40	2930	3045	2900	3815	2055	2935	2975.33	1.24	0	45688	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1143	4.69	0.57	12	0.65	634.00	5212.00	4355	20240626	-31.69	2595	20241210	14.64	3580	-16.90	20250225	2755	7.99	20250210	4355	-31.69	20240626	2595	14.64	20241210	4.22	N	124560	100	38 억		474879	N	N	0	N	00	N
149	20250304	130739	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2980	45	2	1.53	657099094	220858	37.56	2930	3045	2900	3815	2055	2935	2975.25	1.24	0	34284	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1145	4.70	0.57	12	0.57	634.00	5212.00	4355	20240626	-31.57	2595	20241210	14.84	3580	-16.76	20250225	2755	8.17	20250210	4355	-31.57	20240626	2595	14.84	20241210	4.22	N	124560	100	38 억		474879	N	N	0	N	00	N
150	20250304	120738	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2985	50	2	1.70	612645794	205937	35.02	2930	3045	2900	3815	2055	2935	2974.96	1.24	0	29776	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1147	4.71	0.57	12	0.54	634.00	5212.00	4355	20240626	-31.46	2595	20241210	15.03	3580	-16.62	20250225	2755	8.35	20250210	4355	-31.46	20240626	2595	15.03	20241210	4.22	N	124560	100	38 억		474879	N	N	0	N	00	N
151	20250304	110740	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2990	55	2	1.87	546508323	183716	31.25	2930	3045	2900	3815	2055	2935	2974.79	1.24	0	23823	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1149	4.72	0.57	12	0.48	634.00	5212.00	4355	20240626	-31.34	2595	20241210	15.22	3580	-16.48	20250225	2755	8.53	20250210	4355	-31.34	20240626	2595	15.22	20241210	4.22	N	124560	100	38 억		474879	N	N	0	N	00	N
152	20250304	100736	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	3010	75	2	2.56	447619524	150599	25.61	2930	3045	2900	3815	2055	2935	2972.31	1.24	0	8032	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1156	4.75	0.58	12	0.39	634.00	5212.00	4355	20240626	-30.88	2595	20241210	15.99	3580	-15.92	20250225	2755	9.26	20250210	4355	-30.88	20240626	2595	15.99	20241210	4.22	N	124560	100	38 억		474879	N	N	0	N	00	N
153	20250304	090734	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2935	0	3	0.00	106055335	36365	6.18	2930	2940	2900	3815	2055	2935	2916.31	1.24	0	-3722	3051	2992	2951	2892	2851	2972	2872	38	880	100	1870	5	1	38416584	1128	4.63	0.56	12	0.09	634.00	5212.00	4355	20240626	-32.61	2595	20241210	13.10	3580	-18.02	20250225	2755	6.53	20250210	4355	-32.61	20240626	2595	13.10	20241210	4.22	N	124560	100	38 억		474879	N	N	0	N	00	N