KissMeData/003100/price/prices-20240601.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	20240628	160145	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-40	5	-0.23	80351370	4633	134.92	17350	17430	17230	22650	12210	17430	17343.27	3.83	0	-683	17563	17496	17373	17306	17183	17435	17245	66	5220	1000	10450	10	1	6600000	1148	3.85	0.31	12	0.07	4517.00	56338.00	23100	20230622	-24.72	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	22450	-22.54	20230703	16240	7.08	20231024	0.08	N	003100	1000	66 억		252530	N	N	0	N	00	N
3	20240628	150145	57	100.00	KOSDAQ		운송	N	N	N	N		N	17350	-80	5	-0.46	52240780	3012	87.71	17350	17430	17230	22650	12210	17430	17344.22	3.83	0	-589	17563	17496	17373	17306	17183	17435	17245	66	5220	1000	10450	10	1	6600000	1145	3.84	0.31	12	0.05	4517.00	56338.00	23100	20230622	-24.89	16240	20231024	6.83	20300	-14.53	20240221	16500	5.15	20240125	22450	-22.72	20230703	16240	6.83	20231024	0.08	N	003100	1000	66 억		252530	N	N	0	N	00	N
4	20240628	140144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-40	5	-0.23	32045710	1850	53.87	17350	17430	17230	22650	12210	17430	17322.01	3.83	0	-417	17563	17496	17373	17306	17183	17435	17245	66	5220	1000	10450	10	1	6600000	1148	3.85	0.31	12	0.03	4517.00	56338.00	23100	20230622	-24.72	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	22450	-22.54	20230703	16240	7.08	20231024	0.08	N	003100	1000	66 억		252530	N	N	0	N	00	N
5	20240628	130145	57	100.00	KOSDAQ		운송	N	N	N	N		N	17380	-50	5	-0.29	29042470	1677	48.84	17350	17390	17230	22650	12210	17430	17318.11	3.83	0	-252	17563	17496	17373	17306	17183	17435	17245	66	5220	1000	10450	10	1	6600000	1147	3.85	0.31	12	0.03	4517.00	56338.00	23100	20230622	-24.76	16240	20231024	7.02	20300	-14.38	20240221	16500	5.33	20240125	22450	-22.58	20230703	16240	7.02	20231024	0.08	N	003100	1000	66 억		252530	N	N	0	N	00	N
6	20240628	120144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	-100	5	-0.57	28297570	1634	47.58	17350	17390	17230	22650	12210	17430	17317.97	3.83	0	-220	17563	17496	17373	17306	17183	17435	17245	66	5220	1000	10450	10	1	6600000	1144	3.84	0.31	12	0.02	4517.00	56338.00	23100	20230622	-24.98	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	22450	-22.81	20230703	16240	6.71	20231024	0.08	N	003100	1000	66 억		252530	N	N	0	N	00	N
7	20240628	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-40	5	-0.23	20475200	1183	34.45	17350	17390	17230	22650	12210	17430	17307.86	3.83	0	-185	17563	17496	17373	17306	17183	17435	17245	66	5220	1000	10450	10	1	6600000	1148	3.85	0.31	12	0.02	4517.00	56338.00	23100	20230622	-24.72	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	22450	-22.54	20230703	16240	7.08	20231024	0.08	N	003100	1000	66 억		252530	N	N	0	N	00	N
8	20240628	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-40	5	-0.23	19084000	1103	32.12	17350	17390	17230	22650	12210	17430	17301.90	3.83	0	-132	17563	17496	17373	17306	17183	17435	17245	66	5220	1000	10450	10	1	6600000	1148	3.85	0.31	12	0.02	4517.00	56338.00	23100	20230622	-24.72	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	22450	-22.54	20230703	16240	7.08	20231024	0.08	N	003100	1000	66 억		252530	N	N	0	N	00	N
9	20240628	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17380	-50	5	-0.29	156300	9	0.26	17350	17380	17350	22650	12210	17430	17366.67	3.83	0	0	17563	17496	17373	17306	17183	17435	17245	66	5220	1000	10450	10	1	6600000	1147	3.85	0.31	12	0.00	4517.00	56338.00	23100	20230622	-24.76	16240	20231024	7.02	20300	-14.38	20240221	16500	5.33	20240125	22450	-22.58	20230703	16240	7.02	20231024	0.08	N	003100	1000	66 억		252530	N	N	0	N	00	N
10	20240627	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17430	-10	5	-0.06	59446480	3434	38.21	17440	17440	17250	22650	12210	17440	17311.15	3.82	0	190	17593	17516	17363	17286	17133	17555	17325	66	5210	1000	10460	10	1	6600000	1150	3.86	0.31	12	0.05	4517.00	56338.00	23100	20230622	-24.55	16240	20231024	7.33	20300	-14.14	20240221	16500	5.64	20240125	22450	-22.36	20230703	16240	7.33	20231024	0.12	N	003100	1000	66 억		252340	N	N	0	N	00	N
11	20240627	150144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17300	-140	5	-0.80	50573680	2924	32.53	17440	17440	17250	22650	12210	17440	17296.06	3.82	0	148	17593	17516	17363	17286	17133	17555	17325	66	5210	1000	10460	10	1	6600000	1142	3.83	0.31	12	0.04	4517.00	56338.00	23100	20230622	-25.11	16240	20231024	6.53	20300	-14.78	20240221	16500	4.85	20240125	22450	-22.94	20230703	16240	6.53	20231024	0.12	N	003100	1000	66 억		252340	N	N	0	N	00	N
12	20240627	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	-120	5	-0.69	41963280	2425	26.98	17440	17440	17250	22650	12210	17440	17304.45	3.82	0	143	17593	17516	17363	17286	17133	17555	17325	66	5210	1000	10460	10	1	6600000	1143	3.83	0.31	12	0.04	4517.00	56338.00	23100	20230622	-25.02	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	22450	-22.85	20230703	16240	6.65	20231024	0.12	N	003100	1000	66 억		252340	N	N	0	N	00	N
13	20240627	130143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	-170	5	-0.97	32432590	1873	20.84	17440	17440	17270	22650	12210	17440	17315.85	3.82	0	169	17593	17516	17363	17286	17133	17555	17325	66	5210	1000	10460	10	1	6600000	1140	3.82	0.31	12	0.03	4517.00	56338.00	23100	20230622	-25.24	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	22450	-23.07	20230703	16240	6.34	20231024	0.12	N	003100	1000	66 억		252340	N	N	0	N	00	N
14	20240627	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	-170	5	-0.97	24695010	1425	15.85	17440	17440	17270	22650	12210	17440	17329.83	3.82	0	-94	17593	17516	17363	17286	17133	17555	17325	66	5210	1000	10460	10	1	6600000	1140	3.82	0.31	12	0.02	4517.00	56338.00	23100	20230622	-25.24	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	22450	-23.07	20230703	16240	6.34	20231024	0.12	N	003100	1000	66 억		252340	N	N	0	N	00	N
15	20240627	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	-150	5	-0.86	15532000	895	9.96	17440	17440	17290	22650	12210	17440	17354.19	3.82	0	-94	17593	17516	17363	17286	17133	17555	17325	66	5210	1000	10460	10	1	6600000	1141	3.83	0.31	12	0.01	4517.00	56338.00	23100	20230622	-25.15	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	22450	-22.98	20230703	16240	6.47	20231024	0.12	N	003100	1000	66 억		252340	N	N	0	N	00	N
16	20240627	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17310	-130	5	-0.75	11449070	659	7.33	17440	17440	17310	22650	12210	17440	17373.40	3.82	0	35	17593	17516	17363	17286	17133	17555	17325	66	5210	1000	10460	10	1	6600000	1142	3.83	0.31	12	0.01	4517.00	56338.00	23100	20230622	-25.06	16240	20231024	6.59	20300	-14.73	20240221	16500	4.91	20240125	22450	-22.90	20230703	16240	6.59	20231024	0.12	N	003100	1000	66 억		252340	N	N	0	N	00	N
17	20240627	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17440	0	3	0.00	1848640	106	1.18	17440	17440	17440	22650	12210	17440	17440.00	3.82	0	0	17593	17516	17363	17286	17133	17555	17325	66	5210	1000	10460	10	1	6600000	1151	3.86	0.31	12	0.00	4517.00	56338.00	23100	20230622	-24.50	16240	20231024	7.39	20300	-14.09	20240221	16500	5.70	20240125	22450	-22.32	20230703	16240	7.39	20231024	0.12	N	003100	1000	66 억		252340	N	N	0	N	00	N
18	20240626	160143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17440	230	2	1.34	155074360	8987	88.03	17300	17440	17210	22350	12050	17210	17255.41	3.81	0	971	17390	17300	17250	17160	17110	17275	17135	66	5140	1000	10320	10	1	6600000	1151	3.86	0.31	12	0.14	4517.00	56338.00	23100	20230622	-24.50	16240	20231024	7.39	20300	-14.09	20240221	16500	5.70	20240125	22450	-22.32	20230703	16240	7.39	20231024	0.12	N	003100	1000	66 억		251369	N	N	0	N	00	N
19	20240626	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17350	140	2	0.81	131013900	7604	74.48	17300	17350	17210	22350	12050	17210	17229.60	3.81	0	525	17390	17300	17250	17160	17110	17275	17135	66	5140	1000	10320	10	1	6600000	1145	3.84	0.31	12	0.12	4517.00	56338.00	23100	20230622	-24.89	16240	20231024	6.83	20300	-14.53	20240221	16500	5.15	20240125	22450	-22.72	20230703	16240	6.83	20231024	0.12	N	003100	1000	66 억		251369	N	N	0	N	00	N
20	20240626	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17310	100	2	0.58	125986570	7314	71.64	17300	17330	17210	22350	12050	17210	17225.40	3.81	0	518	17390	17300	17250	17160	17110	17275	17135	66	5140	1000	10320	10	1	6600000	1142	3.83	0.31	12	0.11	4517.00	56338.00	23100	20230622	-25.06	16240	20231024	6.59	20300	-14.73	20240221	16500	4.91	20240125	22450	-22.90	20230703	16240	6.59	20231024	0.12	N	003100	1000	66 억		251369	N	N	0	N	00	N
21	20240626	130144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	10	2	0.06	115719040	6720	65.82	17300	17330	17210	22350	12050	17210	17220.10	3.81	0	165	17390	17300	17250	17160	17110	17275	17135	66	5140	1000	10320	10	1	6600000	1137	3.81	0.31	12	0.10	4517.00	56338.00	23100	20230622	-25.45	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	22450	-23.30	20230703	16240	6.03	20231024	0.12	N	003100	1000	66 억		251369	N	N	0	N	00	N
22	20240626	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17300	90	2	0.52	92684090	5382	52.72	17300	17330	17210	22350	12050	17210	17221.12	3.81	0	16	17390	17300	17250	17160	17110	17275	17135	66	5140	1000	10320	10	1	6600000	1142	3.83	0.31	12	0.08	4517.00	56338.00	23100	20230622	-25.11	16240	20231024	6.53	20300	-14.78	20240221	16500	4.85	20240125	22450	-22.94	20230703	16240	6.53	20231024	0.12	N	003100	1000	66 억		251369	N	N	0	N	00	N
23	20240626	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	60	2	0.35	87051560	5056	49.52	17300	17330	17210	22350	12050	17210	17217.48	3.81	0	5	17390	17300	17250	17160	17110	17275	17135	66	5140	1000	10320	10	1	6600000	1140	3.82	0.31	12	0.08	4517.00	56338.00	23100	20230622	-25.24	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	22450	-23.07	20230703	16240	6.34	20231024	0.12	N	003100	1000	66 억		251369	N	N	0	N	00	N
24	20240626	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	80	2	0.46	24026370	1394	13.65	17300	17330	17230	22350	12050	17210	17235.56	3.81	0	-18	17390	17300	17250	17160	17110	17275	17135	66	5140	1000	10320	10	1	6600000	1141	3.83	0.31	12	0.02	4517.00	56338.00	23100	20230622	-25.15	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	22450	-22.98	20230703	16240	6.47	20231024	0.12	N	003100	1000	66 억		251369	N	N	0	N	00	N
25	20240626	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	20	2	0.12	431100	25	0.24	17300	17300	17230	22350	12050	17210	17244.00	3.81	0	0	17390	17300	17250	17160	17110	17275	17135	66	5140	1000	10320	10	1	6600000	1137	3.81	0.31	12	0.00	4517.00	56338.00	23100	20230622	-25.41	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	22450	-23.25	20230703	16240	6.10	20231024	0.12	N	003100	1000	66 억		251369	N	N	0	N	00	N
26	20240625	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17210	-110	5	-0.64	175710470	10209	232.98	17340	17340	17200	22500	12130	17320	17211.33	3.81	0	-175	17506	17412	17296	17202	17086	17460	17250	66	5180	1000	10390	10	1	6600000	1136	3.81	0.31	12	0.15	4517.00	56338.00	23100	20230622	-25.50	16240	20231024	5.97	20300	-15.22	20240221	16500	4.30	20240125	22450	-23.34	20230703	16240	5.97	20231024	0.12	N	003100	1000	66 억		251544	N	N	0	N	00	N
27	20240625	150142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	-100	5	-0.58	164058320	9532	217.53	17340	17340	17200	22500	12130	17320	17211.32	3.81	0	-222	17506	17412	17296	17202	17086	17460	17250	66	5180	1000	10390	10	1	6600000	1137	3.81	0.31	12	0.14	4517.00	56338.00	23100	20230622	-25.45	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	22450	-23.30	20230703	16240	6.03	20231024	0.12	N	003100	1000	66 억		251544	N	N	0	N	00	N
28	20240625	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17210	-110	5	-0.64	163040150	9473	216.18	17340	17340	17200	22500	12130	17320	17211.04	3.81	0	-221	17506	17412	17296	17202	17086	17460	17250	66	5180	1000	10390	10	1	6600000	1136	3.81	0.31	12	0.14	4517.00	56338.00	23100	20230622	-25.50	16240	20231024	5.97	20300	-15.22	20240221	16500	4.30	20240125	22450	-23.34	20230703	16240	5.97	20231024	0.12	N	003100	1000	66 억		251544	N	N	0	N	00	N
29	20240625	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17280	-40	5	-0.23	117294370	6816	155.55	17340	17340	17200	22500	12130	17320	17208.68	3.81	0	-416	17506	17412	17296	17202	17086	17460	17250	66	5180	1000	10390	10	1	6600000	1140	3.83	0.31	12	0.10	4517.00	56338.00	23100	20230622	-25.19	16240	20231024	6.40	20300	-14.88	20240221	16500	4.73	20240125	22450	-23.03	20230703	16240	6.40	20231024	0.12	N	003100	1000	66 억		251544	N	N	0	N	00	N
30	20240625	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17300	-20	5	-0.12	116518920	6771	154.52	17340	17340	17200	22500	12130	17320	17208.52	3.81	0	-452	17506	17412	17296	17202	17086	17460	17250	66	5180	1000	10390	10	1	6600000	1142	3.83	0.31	12	0.10	4517.00	56338.00	23100	20230622	-25.11	16240	20231024	6.53	20300	-14.78	20240221	16500	4.85	20240125	22450	-22.94	20230703	16240	6.53	20231024	0.12	N	003100	1000	66 억		251544	N	N	0	N	00	N
31	20240625	110146	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	-70	5	-0.40	61065370	3547	80.94	17340	17340	17200	22500	12130	17320	17216.06	3.81	0	-3	17506	17412	17296	17202	17086	17460	17250	66	5180	1000	10390	10	1	6600000	1139	3.82	0.31	12	0.05	4517.00	56338.00	23100	20230622	-25.32	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	22450	-23.16	20230703	16240	6.22	20231024	0.12	N	003100	1000	66 억		251544	N	N	0	N	00	N
32	20240625	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	-30	5	-0.17	35535640	2064	47.10	17340	17340	17200	22500	12130	17320	17216.88	3.81	0	19	17506	17412	17296	17202	17086	17460	17250	66	5180	1000	10390	10	1	6600000	1141	3.83	0.31	12	0.03	4517.00	56338.00	23100	20230622	-25.15	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	22450	-22.98	20230703	16240	6.47	20231024	0.12	N	003100	1000	66 억		251544	N	N	0	N	00	N
33	20240625	090143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	20	2	0.12	52020	3	0.07	17340	17340	17340	22500	12130	17320	17340.00	3.81	0	0	17506	17412	17296	17202	17086	17460	17250	66	5180	1000	10390	10	1	6600000	1144	3.84	0.31	12	0.00	4517.00	56338.00	23100	20230622	-24.94	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	22450	-22.76	20230703	16240	6.77	20231024	0.12	N	003100	1000	66 억		251544	N	N	0	N	00	N
34	20240624	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	50	2	0.29	75578250	4381	15.29	17270	17390	17180	22450	12090	17270	17251.37	3.80	0	445	17796	17532	17336	17072	16876	17435	16975	66	5180	1000	10360	10	1	6600000	1143	3.83	0.31	12	0.07	4517.00	56338.00	23100	20230622	-25.02	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	22450	-22.85	20230703	16240	6.65	20231024	0.11	N	003100	1000	66 억		251099	N	N	0	N	00	N
35	20240624	150142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	70	2	0.41	62264530	3608	12.59	17270	17390	17180	22450	12090	17270	17257.35	3.80	0	453	17796	17532	17336	17072	16876	17435	16975	66	5180	1000	10360	10	1	6600000	1144	3.84	0.31	12	0.05	4517.00	56338.00	23100	20230622	-24.94	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	22450	-22.76	20230703	16240	6.77	20231024	0.11	N	003100	1000	66 억		251099	N	N	0	N	00	N
36	20240624	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	-10	5	-0.06	52024680	3014	10.52	17270	17390	17180	22450	12090	17270	17261.01	3.80	0	447	17796	17532	17336	17072	16876	17435	16975	66	5180	1000	10360	10	1	6600000	1139	3.82	0.31	12	0.05	4517.00	56338.00	23100	20230622	-25.28	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	22450	-23.12	20230703	16240	6.28	20231024	0.11	N	003100	1000	66 억		251099	N	N	0	N	00	N
37	20240624	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	60	2	0.35	48811080	2828	9.87	17270	17390	17180	22450	12090	17270	17259.93	3.80	0	440	17796	17532	17336	17072	16876	17435	16975	66	5180	1000	10360	10	1	6600000	1144	3.84	0.31	12	0.04	4517.00	56338.00	23100	20230622	-24.98	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	22450	-22.81	20230703	16240	6.71	20231024	0.11	N	003100	1000	66 억		251099	N	N	0	N	00	N
38	20240624	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	-40	5	-0.23	35218750	2042	7.13	17270	17330	17180	22450	12090	17270	17247.18	3.80	0	488	17796	17532	17336	17072	16876	17435	16975	66	5180	1000	10360	10	1	6600000	1137	3.81	0.31	12	0.03	4517.00	56338.00	23100	20230622	-25.41	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	22450	-23.25	20230703	16240	6.10	20231024	0.11	N	003100	1000	66 억		251099	N	N	0	N	00	N
39	20240624	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	-40	5	-0.23	32375800	1877	6.55	17270	17330	17180	22450	12090	17270	17248.69	3.80	0	488	17796	17532	17336	17072	16876	17435	16975	66	5180	1000	10360	10	1	6600000	1137	3.81	0.31	12	0.03	4517.00	56338.00	23100	20230622	-25.41	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	22450	-23.25	20230703	16240	6.10	20231024	0.11	N	003100	1000	66 억		251099	N	N	0	N	00	N
40	20240624	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	-40	5	-0.23	27532890	1597	5.57	17270	17330	17180	22450	12090	17270	17240.38	3.80	0	470	17796	17532	17336	17072	16876	17435	16975	66	5180	1000	10360	10	1	6600000	1137	3.81	0.31	12	0.02	4517.00	56338.00	23100	20230622	-25.41	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	22450	-23.25	20230703	16240	6.10	20231024	0.11	N	003100	1000	66 억		251099	N	N	0	N	00	N
41	20240624	090143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	-10	5	-0.06	345390	20	0.07	17270	17270	17260	22450	12090	17270	17269.50	3.80	0	-1	17796	17532	17336	17072	16876	17435	16975	66	5180	1000	10360	10	1	6600000	1139	3.82	0.31	12	0.00	4517.00	56338.00	23100	20230622	-25.28	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	22450	-23.12	20230703	16240	6.28	20231024	0.11	N	003100	1000	66 억		251099	N	N	0	N	00	N
42	20240621	160139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	-330	5	-1.88	493953590	28649	119.10	17600	17600	17140	22850	12320	17600	17240.54	3.92	0	-19230	17840	17720	17540	17420	17240	17780	17480	66	5250	1000	10560	10	1	6600000	1140	3.82	0.31	12	0.43	4517.00	56338.00	23400	20230615	-26.20	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	23100	-25.24	20230622	16240	6.34	20231024	0.11	N	003100	1000	66 억		258836	N	N	0	N	00	N
43	20240621	150139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17210	-390	5	-2.22	467057420	27089	112.62	17600	17600	17140	22850	12320	17600	17240.65	3.92	0	-18905	17840	17720	17540	17420	17240	17780	17480	66	5250	1000	10560	10	1	6600000	1136	3.81	0.31	12	0.41	4517.00	56338.00	23400	20230615	-26.45	16240	20231024	5.97	20300	-15.22	20240221	16500	4.30	20240125	23100	-25.50	20230622	16240	5.97	20231024	0.11	N	003100	1000	66 억		258836	N	N	0	N	00	N
44	20240621	140139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17170	-430	5	-2.44	398328890	23093	96.00	17600	17600	17140	22850	12320	17600	17247.82	3.92	0	-15601	17840	17720	17540	17420	17240	17780	17480	66	5250	1000	10560	10	1	6600000	1133	3.80	0.30	12	0.35	4517.00	56338.00	23400	20230615	-26.62	16240	20231024	5.73	20300	-15.42	20240221	16500	4.06	20240125	23100	-25.67	20230622	16240	5.73	20231024	0.11	N	003100	1000	66 억		258836	N	N	0	N	00	N
45	20240621	130139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17190	-410	5	-2.33	331180270	19184	79.75	17600	17600	17140	22850	12320	17600	17262.11	3.92	0	-11969	17840	17720	17540	17420	17240	17780	17480	66	5250	1000	10560	10	1	6600000	1135	3.81	0.31	12	0.29	4517.00	56338.00	23400	20230615	-26.54	16240	20231024	5.85	20300	-15.32	20240221	16500	4.18	20240125	23100	-25.58	20230622	16240	5.85	20231024	0.11	N	003100	1000	66 억		258836	N	N	0	N	00	N
46	20240621	120141	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	-380	5	-2.16	265256590	15355	63.84	17600	17600	17140	22850	12320	17600	17273.42	3.92	0	-8702	17840	17720	17540	17420	17240	17780	17480	66	5250	1000	10560	10	1	6600000	1137	3.81	0.31	12	0.23	4517.00	56338.00	23400	20230615	-26.41	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	23100	-25.45	20230622	16240	6.03	20231024	0.11	N	003100	1000	66 억		258836	N	N	0	N	00	N
47	20240621	110140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	-360	5	-2.05	91561490	5255	21.85	17600	17600	17240	22850	12320	17600	17421.28	3.92	0	-2473	17840	17720	17540	17420	17240	17780	17480	66	5250	1000	10560	10	1	6600000	1138	3.82	0.31	12	0.08	4517.00	56338.00	23400	20230615	-26.32	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	23100	-25.37	20230622	16240	6.16	20231024	0.11	N	003100	1000	66 억		258836	N	N	0	N	00	N
48	20240621	100139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17440	-160	5	-0.91	21017660	1199	4.98	17600	17600	17420	22850	12320	17600	17524.88	3.92	0	-339	17840	17720	17540	17420	17240	17780	17480	66	5250	1000	10560	10	1	6600000	1151	3.86	0.31	12	0.02	4517.00	56338.00	23400	20230615	-25.47	16240	20231024	7.39	20300	-14.09	20240221	16500	5.70	20240125	23100	-24.50	20230622	16240	7.39	20231024	0.11	N	003100	1000	66 억		258836	N	N	0	N	00	N
49	20240621	090140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17600	0	3	0.00	2411200	137	0.57	17600	17600	17600	22850	12320	17600	17600.00	3.92	0	-15	17840	17720	17540	17420	17240	17780	17480	66	5250	1000	10560	10	1	6600000	1162	3.90	0.31	12	0.00	4517.00	56338.00	23400	20230615	-24.79	16240	20231024	8.37	20300	-13.30	20240221	16500	6.67	20240125	23100	-23.81	20230622	16240	8.37	20231024	0.11	N	003100	1000	66 억		258836	N	N	0	N	00	N
50	20240620	160140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17600	230	2	1.32	415428650	23695	8.78	17360	17660	17360	22550	12160	17370	17532.31	3.82	0	6982	17490	17430	17340	17280	17190	17460	17310	66	5180	1000	10420	10	1	6600000	1162	3.90	0.31	12	0.36	4517.00	56338.00	24000	20230614	-26.67	16240	20231024	8.37	20300	-13.30	20240221	16500	6.67	20240125	23100	-23.81	20230622	16240	8.37	20231024	0.11	N	003100	1000	66 억		251942	N	N	0	N	00	N
51	20240620	150140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17600	230	2	1.32	407036500	23218	8.60	17360	17660	17360	22550	12160	17370	17531.08	3.82	0	6996	17490	17430	17340	17280	17190	17460	17310	66	5180	1000	10420	10	1	6600000	1162	3.90	0.31	12	0.35	4517.00	56338.00	24000	20230614	-26.67	16240	20231024	8.37	20300	-13.30	20240221	16500	6.67	20240125	23100	-23.81	20230622	16240	8.37	20231024	0.11	N	003100	1000	66 억		251942	N	N	0	N	00	N
52	20240620	140140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17570	200	2	1.15	398135960	22712	8.41	17360	17660	17360	22550	12160	17370	17529.76	3.82	0	7069	17490	17430	17340	17280	17190	17460	17310	66	5180	1000	10420	10	1	6600000	1160	3.89	0.31	12	0.34	4517.00	56338.00	24000	20230614	-26.79	16240	20231024	8.19	20300	-13.45	20240221	16500	6.48	20240125	23100	-23.94	20230622	16240	8.19	20231024	0.11	N	003100	1000	66 억		251942	N	N	0	N	00	N
53	20240620	130139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17580	210	2	1.21	278956090	15942	5.90	17360	17600	17360	22550	12160	17370	17498.19	3.82	0	5299	17490	17430	17340	17280	17190	17460	17310	66	5180	1000	10420	10	1	6600000	1160	3.89	0.31	12	0.24	4517.00	56338.00	24000	20230614	-26.75	16240	20231024	8.25	20300	-13.40	20240221	16500	6.55	20240125	23100	-23.90	20230622	16240	8.25	20231024	0.11	N	003100	1000	66 억		251942	N	N	0	N	00	N
54	20240620	120139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17480	110	2	0.63	179658710	10281	3.81	17360	17570	17360	22550	12160	17370	17474.83	3.82	0	3832	17490	17430	17340	17280	17190	17460	17310	66	5180	1000	10420	10	1	6600000	1154	3.87	0.31	12	0.16	4517.00	56338.00	24000	20230614	-27.17	16240	20231024	7.64	20300	-13.89	20240221	16500	5.94	20240125	23100	-24.33	20230622	16240	7.64	20231024	0.11	N	003100	1000	66 억		251942	N	N	0	N	00	N
55	20240620	110140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17500	130	2	0.75	147906300	8465	3.14	17360	17570	17360	22550	12160	17370	17472.69	3.82	0	3484	17490	17430	17340	17280	17190	17460	17310	66	5180	1000	10420	10	1	6600000	1155	3.87	0.31	12	0.13	4517.00	56338.00	24000	20230614	-27.08	16240	20231024	7.76	20300	-13.79	20240221	16500	6.06	20240125	23100	-24.24	20230622	16240	7.76	20231024	0.11	N	003100	1000	66 억		251942	N	N	0	N	00	N
56	20240620	100140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17550	180	2	1.04	93718950	5374	1.99	17360	17560	17360	22550	12160	17370	17439.33	3.82	0	3646	17490	17430	17340	17280	17190	17460	17310	66	5180	1000	10420	10	1	6600000	1158	3.89	0.31	12	0.08	4517.00	56338.00	24000	20230614	-26.88	16240	20231024	8.07	20300	-13.55	20240221	16500	6.36	20240125	23100	-24.03	20230622	16240	8.07	20231024	0.11	N	003100	1000	66 억		251942	N	N	0	N	00	N
57	20240620	090140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17360	-10	5	-0.06	1163120	67	0.02	17360	17360	17360	22550	12160	17370	17360.00	3.82	0	-10	17490	17430	17340	17280	17190	17460	17310	66	5180	1000	10420	10	1	6600000	1146	3.84	0.31	12	0.00	4517.00	56338.00	24000	20230614	-27.67	16240	20231024	6.90	20300	-14.48	20240221	16500	5.21	20240125	23100	-24.85	20230622	16240	6.90	20231024	0.11	N	003100	1000	66 억		251942	N	N	0	N	00	N
58	20240619	160139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17370	40	2	0.23	137178530	7919	79.08	17340	17400	17250	22500	12140	17330	17315.39	3.79	0	1930	17430	17380	17310	17260	17190	17390	17270	66	5170	1000	10390	10	1	6600000	1146	3.85	0.31	12	0.12	4517.00	56338.00	24000	20230614	-27.62	16240	20231024	6.96	20300	-14.43	20240221	16500	5.27	20240125	23100	-24.81	20230622	16240	6.96	20231024	0.11	N	003100	1000	66 억		250010	N	N	0	N	00	N
59	20240619	150138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17300	-30	5	-0.17	102984560	5949	59.41	17340	17400	17250	22500	12140	17330	17311.18	3.79	0	2313	17430	17380	17310	17260	17190	17390	17270	66	5170	1000	10390	10	1	6600000	1142	3.83	0.31	12	0.09	4517.00	56338.00	24000	20230614	-27.92	16240	20231024	6.53	20300	-14.78	20240221	16500	4.85	20240125	23100	-25.11	20230622	16240	6.53	20231024	0.11	N	003100	1000	66 억		250010	N	N	0	N	00	N
60	20240619	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17300	-30	5	-0.17	83722940	4835	48.28	17340	17400	17250	22500	12140	17330	17315.96	3.79	0	2459	17430	17380	17310	17260	17190	17390	17270	66	5170	1000	10390	10	1	6600000	1142	3.83	0.31	12	0.07	4517.00	56338.00	24000	20230614	-27.92	16240	20231024	6.53	20300	-14.78	20240221	16500	4.85	20240125	23100	-25.11	20230622	16240	6.53	20231024	0.11	N	003100	1000	66 억		250010	N	N	0	N	00	N
61	20240619	130139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17310	-20	5	-0.12	69846010	4033	40.27	17340	17400	17250	22500	12140	17330	17318.57	3.79	0	2539	17430	17380	17310	17260	17190	17390	17270	66	5170	1000	10390	10	1	6600000	1142	3.83	0.31	12	0.06	4517.00	56338.00	24000	20230614	-27.88	16240	20231024	6.59	20300	-14.73	20240221	16500	4.91	20240125	23100	-25.06	20230622	16240	6.59	20231024	0.11	N	003100	1000	66 억		250010	N	N	0	N	00	N
62	20240619	120138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	0	3	0.00	64148840	3704	36.99	17340	17400	17250	22500	12140	17330	17318.75	3.79	0	2465	17430	17380	17310	17260	17190	17390	17270	66	5170	1000	10390	10	1	6600000	1144	3.84	0.31	12	0.06	4517.00	56338.00	24000	20230614	-27.79	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	23100	-24.98	20230622	16240	6.71	20231024	0.11	N	003100	1000	66 억		250010	N	N	0	N	00	N
63	20240619	110140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17370	40	2	0.23	61720530	3564	35.59	17340	17400	17250	22500	12140	17330	17317.71	3.79	0	2366	17430	17380	17310	17260	17190	17390	17270	66	5170	1000	10390	10	1	6600000	1146	3.85	0.31	12	0.05	4517.00	56338.00	24000	20230614	-27.62	16240	20231024	6.96	20300	-14.43	20240221	16500	5.27	20240125	23100	-24.81	20230622	16240	6.96	20231024	0.11	N	003100	1000	66 억		250010	N	N	0	N	00	N
64	20240619	100139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17400	70	2	0.40	49442940	2857	28.53	17340	17400	17250	22500	12140	17330	17305.74	3.79	0	2115	17430	17380	17310	17260	17190	17390	17270	66	5170	1000	10390	10	1	6600000	1148	3.85	0.31	12	0.04	4517.00	56338.00	24000	20230614	-27.50	16240	20231024	7.14	20300	-14.29	20240221	16500	5.45	20240125	23100	-24.68	20230622	16240	7.14	20231024	0.11	N	003100	1000	66 억		250010	N	N	0	N	00	N
65	20240619	090141	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	10	2	0.06	450660	26	0.26	17340	17340	17340	22500	12140	17330	17340.00	3.79	0	-1	17430	17380	17310	17260	17190	17390	17270	66	5170	1000	10390	10	1	6600000	1144	3.84	0.31	12	0.00	4517.00	56338.00	24000	20230614	-27.75	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	23100	-24.94	20230622	16240	6.77	20231024	0.11	N	003100	1000	66 억		250010	N	N	0	N	00	N
66	20240618	160139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	90	2	0.52	173026030	10008	124.09	17330	17360	17240	22400	12070	17240	17288.48	3.78	0	695	17393	17316	17253	17176	17113	17285	17145	66	5160	1000	10340	10	1	6600000	1144	3.84	0.31	12	0.15	4517.00	56338.00	24300	20230612	-28.68	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	23100	-24.98	20230622	16240	6.71	20231024	0.14	N	003100	1000	66 억		249315	N	N	0	N	00	N
67	20240618	150139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17310	70	2	0.41	169837660	9824	121.81	17330	17360	17240	22400	12070	17240	17288.04	3.78	0	668	17393	17316	17253	17176	17113	17285	17145	66	5160	1000	10340	10	1	6600000	1142	3.83	0.31	12	0.15	4517.00	56338.00	24300	20230612	-28.77	16240	20231024	6.59	20300	-14.73	20240221	16500	4.91	20240125	23100	-25.06	20230622	16240	6.59	20231024	0.14	N	003100	1000	66 억		249315	N	N	0	N	00	N
68	20240618	140138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	50	2	0.29	166998850	9660	119.78	17330	17360	17240	22400	12070	17240	17287.67	3.78	0	561	17393	17316	17253	17176	17113	17285	17145	66	5160	1000	10340	10	1	6600000	1141	3.83	0.31	12	0.15	4517.00	56338.00	24300	20230612	-28.85	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	23100	-25.15	20230622	16240	6.47	20231024	0.14	N	003100	1000	66 억		249315	N	N	0	N	00	N
69	20240618	130139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17280	40	2	0.23	155337030	8987	111.43	17330	17360	17240	22400	12070	17240	17284.64	3.78	0	76	17393	17316	17253	17176	17113	17285	17145	66	5160	1000	10340	10	1	6600000	1140	3.83	0.31	12	0.14	4517.00	56338.00	24300	20230612	-28.89	16240	20231024	6.40	20300	-14.88	20240221	16500	4.73	20240125	23100	-25.19	20230622	16240	6.40	20231024	0.14	N	003100	1000	66 억		249315	N	N	0	N	00	N
70	20240618	120139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	100	2	0.58	152390430	8817	109.32	17330	17360	17240	22400	12070	17240	17283.71	3.78	0	86	17393	17316	17253	17176	17113	17285	17145	66	5160	1000	10340	10	1	6600000	1144	3.84	0.31	12	0.13	4517.00	56338.00	24300	20230612	-28.64	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	23100	-24.94	20230622	16240	6.77	20231024	0.14	N	003100	1000	66 억		249315	N	N	0	N	00	N
71	20240618	110138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	10	2	0.06	130637150	7562	93.76	17330	17340	17240	22400	12070	17240	17275.48	3.78	0	189	17393	17316	17253	17176	17113	17285	17145	66	5160	1000	10340	10	1	6600000	1139	3.82	0.31	12	0.11	4517.00	56338.00	24300	20230612	-29.01	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	23100	-25.32	20230622	16240	6.22	20231024	0.14	N	003100	1000	66 억		249315	N	N	0	N	00	N
72	20240618	100138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	80	2	0.46	76089200	4407	54.64	17330	17340	17240	22400	12070	17240	17265.53	3.78	0	-64	17393	17316	17253	17176	17113	17285	17145	66	5160	1000	10340	10	1	6600000	1143	3.83	0.31	12	0.07	4517.00	56338.00	24300	20230612	-28.72	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	23100	-25.02	20230622	16240	6.65	20231024	0.14	N	003100	1000	66 억		249315	N	N	0	N	00	N
73	20240618	090139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	90	2	0.52	345940	20	0.25	17330	17330	17270	22400	12070	17240	17297.00	3.78	0	0	17393	17316	17253	17176	17113	17285	17145	66	5160	1000	10340	10	1	6600000	1144	3.84	0.31	12	0.00	4517.00	56338.00	24300	20230612	-28.68	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	23100	-24.98	20230622	16240	6.71	20231024	0.14	N	003100	1000	66 억		249315	N	N	0	N	00	N
74	20240617	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	-20	5	-0.12	138537330	8041	103.86	17260	17330	17190	22400	12090	17260	17228.87	3.85	0	-1361	17420	17340	17260	17180	17100	17380	17220	66	5140	1000	10350	10	1	6600000	1138	3.82	0.31	12	0.12	4517.00	56338.00	24600	20230609	-29.92	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	23100	-25.37	20230622	16240	6.16	20231024	0.14	N	003100	1000	66 억		253792	N	N	0	N	00	N
75	20240617	150140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	-20	5	-0.12	127230120	7385	95.39	17260	17330	17190	22400	12090	17260	17228.18	3.85	0	-971	17420	17340	17260	17180	17100	17380	17220	66	5140	1000	10350	10	1	6600000	1138	3.82	0.31	12	0.11	4517.00	56338.00	24600	20230609	-29.92	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	23100	-25.37	20230622	16240	6.16	20231024	0.14	N	003100	1000	66 억		253792	N	N	0	N	00	N
76	20240617	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	-20	5	-0.12	74722310	4338	56.03	17260	17330	17190	22400	12090	17260	17225.06	3.85	0	-372	17420	17340	17260	17180	17100	17380	17220	66	5140	1000	10350	10	1	6600000	1138	3.82	0.31	12	0.07	4517.00	56338.00	24600	20230609	-29.92	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	23100	-25.37	20230622	16240	6.16	20231024	0.14	N	003100	1000	66 억		253792	N	N	0	N	00	N
77	20240617	130137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	10	2	0.06	62516920	3630	46.89	17260	17330	17190	22400	12090	17260	17222.29	3.85	0	-162	17420	17340	17260	17180	17100	17380	17220	66	5140	1000	10350	10	1	6600000	1140	3.82	0.31	12	0.05	4517.00	56338.00	24600	20230609	-29.80	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	23100	-25.24	20230622	16240	6.34	20231024	0.14	N	003100	1000	66 억		253792	N	N	0	N	00	N
78	20240617	120138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	-10	5	-0.06	50725770	2947	38.07	17260	17330	17190	22400	12090	17260	17212.68	3.85	0	86	17420	17340	17260	17180	17100	17380	17220	66	5140	1000	10350	10	1	6600000	1139	3.82	0.31	12	0.04	4517.00	56338.00	24600	20230609	-29.88	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	23100	-25.32	20230622	16240	6.22	20231024	0.14	N	003100	1000	66 억		253792	N	N	0	N	00	N
79	20240617	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	-40	5	-0.23	46319750	2692	34.77	17260	17260	17190	22400	12090	17260	17206.45	3.85	0	163	17420	17340	17260	17180	17100	17380	17220	66	5140	1000	10350	10	1	6600000	1137	3.81	0.31	12	0.04	4517.00	56338.00	24600	20230609	-30.00	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	23100	-25.45	20230622	16240	6.03	20231024	0.14	N	003100	1000	66 억		253792	N	N	0	N	00	N
80	20240617	100138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17200	-60	5	-0.35	22288110	1296	16.74	17260	17260	17190	22400	12090	17260	17197.62	3.85	0	300	17420	17340	17260	17180	17100	17380	17220	66	5140	1000	10350	10	1	6600000	1135	3.81	0.31	12	0.02	4517.00	56338.00	24600	20230609	-30.08	16240	20231024	5.91	20300	-15.27	20240221	16500	4.24	20240125	23100	-25.54	20230622	16240	5.91	20231024	0.14	N	003100	1000	66 억		253792	N	N	0	N	00	N
81	20240617	090138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	0	3	0.00	51780	3	0.04	17260	17260	17260	22400	12090	17260	17260.00	3.85	0	0	17420	17340	17260	17180	17100	17380	17220	66	5140	1000	10350	10	1	6600000	1139	3.82	0.31	12	0.00	4517.00	56338.00	24600	20230609	-29.84	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	23100	-25.28	20230622	16240	6.28	20231024	0.14	N	003100	1000	66 억		253792	N	N	0	N	00	N
82	20240614	160132	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	20	2	0.12	133463720	7742	72.14	17200	17340	17180	22400	12070	17240	17238.92	3.86	0	-684	17413	17326	17253	17166	17093	17290	17130	66	5160	1000	10340	10	1	6600000	1139	3.82	0.31	12	0.12	4517.00	56338.00	24750	20230608	-30.26	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	24000	-28.08	20230614	16240	6.28	20231024	0.14	N	003100	1000	66 억		254476	N	N	0	N	00	N
83	20240614	150132	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	20	2	0.12	115191050	6680	62.24	17200	17340	17180	22400	12070	17240	17244.17	3.86	0	-612	17413	17326	17253	17166	17093	17290	17130	66	5160	1000	10340	10	1	6600000	1139	3.82	0.31	12	0.10	4517.00	56338.00	24750	20230608	-30.26	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	24000	-28.08	20230614	16240	6.28	20231024	0.14	N	003100	1000	66 억		254476	N	N	0	N	00	N
84	20240614	140131	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	10	2	0.06	74196900	4303	40.10	17200	17340	17180	22400	12070	17240	17243.06	3.86	0	-480	17413	17326	17253	17166	17093	17290	17130	66	5160	1000	10340	10	1	6600000	1139	3.82	0.31	12	0.07	4517.00	56338.00	24750	20230608	-30.30	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	24000	-28.12	20230614	16240	6.22	20231024	0.14	N	003100	1000	66 억		254476	N	N	0	N	00	N
85	20240614	130131	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	50	2	0.29	65499370	3799	35.40	17200	17340	17180	22400	12070	17240	17241.21	3.86	0	-453	17413	17326	17253	17166	17093	17290	17130	66	5160	1000	10340	10	1	6600000	1141	3.83	0.31	12	0.06	4517.00	56338.00	24750	20230608	-30.14	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	24000	-27.96	20230614	16240	6.47	20231024	0.14	N	003100	1000	66 억		254476	N	N	0	N	00	N
86	20240614	120132	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	30	2	0.17	60041580	3483	32.45	17200	17340	17180	22400	12070	17240	17238.47	3.86	0	-414	17413	17326	17253	17166	17093	17290	17130	66	5160	1000	10340	10	1	6600000	1140	3.82	0.31	12	0.05	4517.00	56338.00	24750	20230608	-30.22	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	24000	-28.04	20230614	16240	6.34	20231024	0.14	N	003100	1000	66 억		254476	N	N	0	N	00	N
87	20240614	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17180	-60	5	-0.35	32435350	1885	17.56	17200	17270	17180	22400	12070	17240	17207.08	3.86	0	-549	17413	17326	17253	17166	17093	17290	17130	66	5160	1000	10340	10	1	6600000	1134	3.80	0.30	12	0.03	4517.00	56338.00	24750	20230608	-30.59	16240	20231024	5.79	20300	-15.37	20240221	16500	4.12	20240125	24000	-28.42	20230614	16240	5.79	20231024	0.14	N	003100	1000	66 억		254476	N	N	0	N	00	N
88	20240614	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	0	3	0.00	12163230	707	6.59	17200	17270	17200	22400	12070	17240	17204.00	3.86	0	-57	17413	17326	17253	17166	17093	17290	17130	66	5160	1000	10340	10	1	6600000	1138	3.82	0.31	12	0.01	4517.00	56338.00	24750	20230608	-30.34	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	24000	-28.17	20230614	16240	6.16	20231024	0.14	N	003100	1000	66 억		254476	N	N	0	N	00	N
89	20240614	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17200	-40	5	-0.23	1720000	100	0.93	17200	17200	17200	22400	12070	17240	17200.00	3.86	0	0	17413	17326	17253	17166	17093	17290	17130	66	5160	1000	10340	10	1	6600000	1135	3.81	0.31	12	0.00	4517.00	56338.00	24750	20230608	-30.51	16240	20231024	5.91	20300	-15.27	20240221	16500	4.24	20240125	24000	-28.33	20230614	16240	5.91	20231024	0.14	N	003100	1000	66 억		254476	N	N	0	N	00	N
90	20240613	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	20	2	0.12	184845570	10732	174.99	17340	17340	17180	22350	12060	17220	17223.78	3.89	0	-2475	17406	17312	17246	17152	17086	17280	17120	66	5130	1000	10330	10	1	6600000	1138	3.82	0.31	12	0.16	4517.00	56338.00	25150	20230607	-31.45	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	24000	-28.17	20230614	16240	6.16	20231024	0.14	N	003100	1000	66 억		256951	N	N	0	N	00	N
91	20240613	150138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17190	-30	5	-0.17	180469630	10478	170.85	17340	17340	17180	22350	12060	17220	17223.67	3.89	0	-2364	17406	17312	17246	17152	17086	17280	17120	66	5130	1000	10330	10	1	6600000	1135	3.81	0.31	12	0.16	4517.00	56338.00	25150	20230607	-31.65	16240	20231024	5.85	20300	-15.32	20240221	16500	4.18	20240125	24000	-28.38	20230614	16240	5.85	20231024	0.14	N	003100	1000	66 억		256951	N	N	0	N	00	N
92	20240613	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17210	-10	5	-0.06	150243360	8720	142.18	17340	17340	17210	22350	12060	17220	17229.74	3.89	0	-2135	17406	17312	17246	17152	17086	17280	17120	66	5130	1000	10330	10	1	6600000	1136	3.81	0.31	12	0.13	4517.00	56338.00	25150	20230607	-31.57	16240	20231024	5.97	20300	-15.22	20240221	16500	4.30	20240125	24000	-28.29	20230614	16240	5.97	20231024	0.14	N	003100	1000	66 억		256951	N	N	0	N	00	N
93	20240613	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	0	3	0.00	71185610	4130	67.34	17340	17340	17220	22350	12060	17220	17236.23	3.89	0	-1432	17406	17312	17246	17152	17086	17280	17120	66	5130	1000	10330	10	1	6600000	1137	3.81	0.31	12	0.06	4517.00	56338.00	25150	20230607	-31.53	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	24000	-28.25	20230614	16240	6.03	20231024	0.14	N	003100	1000	66 억		256951	N	N	0	N	00	N
94	20240613	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	50	2	0.29	41584810	2412	39.33	17340	17340	17220	22350	12060	17220	17240.80	3.89	0	-921	17406	17312	17246	17152	17086	17280	17120	66	5130	1000	10330	10	1	6600000	1140	3.82	0.31	12	0.04	4517.00	56338.00	25150	20230607	-31.33	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	24000	-28.04	20230614	16240	6.34	20231024	0.14	N	003100	1000	66 억		256951	N	N	0	N	00	N
95	20240613	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	10	2	0.06	24412500	1416	23.09	17340	17340	17220	22350	12060	17220	17240.47	3.89	0	-584	17406	17312	17246	17152	17086	17280	17120	66	5130	1000	10330	10	1	6600000	1137	3.81	0.31	12	0.02	4517.00	56338.00	25150	20230607	-31.49	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	24000	-28.21	20230614	16240	6.10	20231024	0.14	N	003100	1000	66 억		256951	N	N	0	N	00	N
96	20240613	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	10	2	0.06	17450700	1012	16.50	17340	17340	17230	22350	12060	17220	17243.77	3.89	0	-205	17406	17312	17246	17152	17086	17280	17120	66	5130	1000	10330	10	1	6600000	1137	3.81	0.31	12	0.02	4517.00	56338.00	25150	20230607	-31.49	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	24000	-28.21	20230614	16240	6.10	20231024	0.14	N	003100	1000	66 억		256951	N	N	0	N	00	N
97	20240613	090139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	120	2	0.70	69360	4	0.07	17340	17340	17340	22350	12060	17220	17340.00	3.89	0	0	17406	17312	17246	17152	17086	17280	17120	66	5130	1000	10330	10	1	6600000	1144	3.84	0.31	12	0.00	4517.00	56338.00	25150	20230607	-31.05	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	24000	-27.75	20230614	16240	6.77	20231024	0.14	N	003100	1000	66 억		256951	N	N	0	N	00	N
98	20240612	160134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	30	2	0.17	105527900	6133	91.39	17340	17340	17180	22300	12040	17190	17206.57	3.92	0	-1946	17483	17336	17243	17096	17003	17290	17050	66	5110	1000	10310	10	1	6600000	1137	3.81	0.31	12	0.09	4517.00	56338.00	25250	20230605	-31.80	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	24300	-29.14	20230612	16240	6.03	20231024	0.13	N	003100	1000	66 억		258897	N	N	0	N	00	N
99	20240612	150141	57	100.00	KOSDAQ		운송	N	N	N	N		N	17180	-10	5	-0.06	77286320	4492	66.93	17340	17340	17180	22300	12040	17190	17205.33	3.92	0	-1307	17483	17336	17243	17096	17003	17290	17050	66	5110	1000	10310	10	1	6600000	1134	3.80	0.30	12	0.07	4517.00	56338.00	25250	20230605	-31.96	16240	20231024	5.79	20300	-15.37	20240221	16500	4.12	20240125	24300	-29.30	20230612	16240	5.79	20231024	0.13	N	003100	1000	66 억		258897	N	N	0	N	00	N
100	20240612	140135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17200	10	2	0.06	50255960	2920	43.51	17340	17340	17190	22300	12040	17190	17210.95	3.92	0	-847	17483	17336	17243	17096	17003	17290	17050	66	5110	1000	10310	10	1	6600000	1135	3.81	0.31	12	0.04	4517.00	56338.00	25250	20230605	-31.88	16240	20231024	5.91	20300	-15.27	20240221	16500	4.24	20240125	24300	-29.22	20230612	16240	5.91	20231024	0.13	N	003100	1000	66 억		258897	N	N	0	N	00	N
101	20240612	130137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17210	20	2	0.12	39863140	2316	34.51	17340	17340	17190	22300	12040	17190	17212.06	3.92	0	-427	17483	17336	17243	17096	17003	17290	17050	66	5110	1000	10310	10	1	6600000	1136	3.81	0.31	12	0.04	4517.00	56338.00	25250	20230605	-31.84	16240	20231024	5.97	20300	-15.22	20240221	16500	4.30	20240125	24300	-29.18	20230612	16240	5.97	20231024	0.13	N	003100	1000	66 억		258897	N	N	0	N	00	N
102	20240612	120135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17200	10	2	0.06	38280610	2224	33.14	17340	17340	17190	22300	12040	17190	17212.50	3.92	0	-382	17483	17336	17243	17096	17003	17290	17050	66	5110	1000	10310	10	1	6600000	1135	3.81	0.31	12	0.03	4517.00	56338.00	25250	20230605	-31.88	16240	20231024	5.91	20300	-15.27	20240221	16500	4.24	20240125	24300	-29.22	20230612	16240	5.91	20231024	0.13	N	003100	1000	66 억		258897	N	N	0	N	00	N
103	20240612	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	60	2	0.35	26496720	1539	22.93	17340	17340	17190	22300	12040	17190	17216.84	3.92	0	-291	17483	17336	17243	17096	17003	17290	17050	66	5110	1000	10310	10	1	6600000	1139	3.82	0.31	12	0.02	4517.00	56338.00	25250	20230605	-31.68	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	24300	-29.01	20230612	16240	6.22	20231024	0.13	N	003100	1000	66 억		258897	N	N	0	N	00	N
104	20240612	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17280	90	2	0.52	24274620	1410	21.01	17340	17340	17190	22300	12040	17190	17216.04	3.92	0	-309	17483	17336	17243	17096	17003	17290	17050	66	5110	1000	10310	10	1	6600000	1140	3.83	0.31	12	0.02	4517.00	56338.00	25250	20230605	-31.56	16240	20231024	6.40	20300	-14.88	20240221	16500	4.73	20240125	24300	-28.89	20230612	16240	6.40	20231024	0.13	N	003100	1000	66 억		258897	N	N	0	N	00	N
105	20240612	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17200	10	2	0.06	363720	21	0.31	17340	17340	17200	22300	12040	17190	17320.00	3.92	0	0	17483	17336	17243	17096	17003	17290	17050	66	5110	1000	10310	10	1	6600000	1135	3.81	0.31	12	0.00	4517.00	56338.00	25250	20230605	-31.88	16240	20231024	5.91	20300	-15.27	20240221	16500	4.24	20240125	24300	-29.22	20230612	16240	5.91	20231024	0.13	N	003100	1000	66 억		258897	N	N	0	N	00	N
106	20240610	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-20	5	-0.11	193845900	11252	127.20	17400	17400	17160	22600	12190	17410	17227.68	4.00	0	-2438	17523	17466	17383	17326	17243	17495	17355	66	5190	1000	10440	10	1	6600000	1148	3.85	0.31	12	0.17	4517.00	56338.00	25500	20230601	-31.80	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	24300	-28.44	20230612	16240	7.08	20231024	0.16	N	003100	1000	66 억		263862	N	N	0	N	00	N
107	20240610	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	-170	5	-0.98	158270610	9190	103.89	17400	17400	17160	22600	12190	17410	17222.05	4.00	0	-2457	17523	17466	17383	17326	17243	17495	17355	66	5190	1000	10440	10	1	6600000	1138	3.82	0.31	12	0.14	4517.00	56338.00	25500	20230601	-32.39	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	24300	-29.05	20230612	16240	6.16	20231024	0.16	N	003100	1000	66 억		263862	N	N	0	N	00	N
108	20240610	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17210	-200	5	-1.15	96275820	5586	63.15	17400	17400	17160	22600	12190	17410	17235.20	4.00	0	-1469	17523	17466	17383	17326	17243	17495	17355	66	5190	1000	10440	10	1	6600000	1136	3.81	0.31	12	0.08	4517.00	56338.00	25500	20230601	-32.51	16240	20231024	5.97	20300	-15.22	20240221	16500	4.30	20240125	24300	-29.18	20230612	16240	5.97	20231024	0.16	N	003100	1000	66 억		263862	N	N	0	N	00	N
109	20240610	130135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	-170	5	-0.98	80997000	4699	53.12	17400	17400	17160	22600	12190	17410	17237.07	4.00	0	-1114	17523	17466	17383	17326	17243	17495	17355	66	5190	1000	10440	10	1	6600000	1138	3.82	0.31	12	0.07	4517.00	56338.00	25500	20230601	-32.39	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	24300	-29.05	20230612	16240	6.16	20231024	0.16	N	003100	1000	66 억		263862	N	N	0	N	00	N
110	20240610	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	-170	5	-0.98	72722860	4219	47.69	17400	17400	17160	22600	12190	17410	17236.99	4.00	0	-987	17523	17466	17383	17326	17243	17495	17355	66	5190	1000	10440	10	1	6600000	1138	3.82	0.31	12	0.06	4517.00	56338.00	25500	20230601	-32.39	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	24300	-29.05	20230612	16240	6.16	20231024	0.16	N	003100	1000	66 억		263862	N	N	0	N	00	N
111	20240610	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	-170	5	-0.98	37968720	2201	24.88	17400	17400	17160	22600	12190	17410	17250.67	4.00	0	-320	17523	17466	17383	17326	17243	17495	17355	66	5190	1000	10440	10	1	6600000	1138	3.82	0.31	12	0.03	4517.00	56338.00	25500	20230601	-32.39	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	24300	-29.05	20230612	16240	6.16	20231024	0.16	N	003100	1000	66 억		263862	N	N	0	N	00	N
112	20240610	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	-150	5	-0.86	16321810	947	10.71	17400	17400	17160	22600	12190	17410	17235.28	4.00	0	-194	17523	17466	17383	17326	17243	17495	17355	66	5190	1000	10440	10	1	6600000	1139	3.82	0.31	12	0.01	4517.00	56338.00	25500	20230601	-32.31	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	24300	-28.97	20230612	16240	6.28	20231024	0.16	N	003100	1000	66 억		263862	N	N	0	N	00	N
113	20240610	090138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17410	0	3	0.00	0	0	0.00	0	0	0	22600	12190	17410	0.00	4.00	0	0	17523	17466	17383	17326	17243	17495	17355	66	5190	1000	10440	10	1	6600000	1149	3.85	0.31	12	0.00	4517.00	56338.00	25500	20230601	-31.73	16240	20231024	7.20	20300	-14.24	20240221	16500	5.52	20240125	24300	-28.35	20230612	16240	7.20	20231024	0.16	N	003100	1000	66 억		263862	N	N	0	N	00	N
114	20240607	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17410	40	2	0.23	153476380	8846	95.90	17320	17440	17300	22550	12160	17370	17349.81	4.03	0	-2391	17616	17492	17346	17222	17076	17555	17285	66	5180	1000	10420	10	1	6600000	1149	3.85	0.31	12	0.13	4517.00	56338.00	25600	20230531	-31.99	16240	20231024	7.20	20300	-14.24	20240221	16500	5.52	20240125	25150	-30.78	20230607	16240	7.20	20231024	0.16	N	003100	1000	66 억		266253	N	N	0	N	00	N
115	20240607	150138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17360	-10	5	-0.06	138167200	7964	86.34	17320	17440	17300	22550	12160	17370	17348.97	4.03	0	-2007	17616	17492	17346	17222	17076	17555	17285	66	5180	1000	10420	10	1	6600000	1146	3.84	0.31	12	0.12	4517.00	56338.00	25600	20230531	-32.19	16240	20231024	6.90	20300	-14.48	20240221	16500	5.21	20240125	25150	-30.97	20230607	16240	6.90	20231024	0.16	N	003100	1000	66 억		266253	N	N	0	N	00	N
116	20240607	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	-50	5	-0.29	134578430	7757	84.10	17320	17440	17300	22550	12160	17370	17349.29	4.03	0	-1985	17616	17492	17346	17222	17076	17555	17285	66	5180	1000	10420	10	1	6600000	1143	3.83	0.31	12	0.12	4517.00	56338.00	25600	20230531	-32.34	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	25150	-31.13	20230607	16240	6.65	20231024	0.16	N	003100	1000	66 억		266253	N	N	0	N	00	N
117	20240607	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	-30	5	-0.17	99775390	5748	62.32	17320	17440	17320	22550	12160	17370	17358.28	4.03	0	-1494	17616	17492	17346	17222	17076	17555	17285	66	5180	1000	10420	10	1	6600000	1144	3.84	0.31	12	0.09	4517.00	56338.00	25600	20230531	-32.27	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	25150	-31.05	20230607	16240	6.77	20231024	0.16	N	003100	1000	66 억		266253	N	N	0	N	00	N
118	20240607	120138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	-30	5	-0.17	95956940	5528	59.93	17320	17440	17320	22550	12160	17370	17358.35	4.03	0	-1436	17616	17492	17346	17222	17076	17555	17285	66	5180	1000	10420	10	1	6600000	1144	3.84	0.31	12	0.08	4517.00	56338.00	25600	20230531	-32.27	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	25150	-31.05	20230607	16240	6.77	20231024	0.16	N	003100	1000	66 억		266253	N	N	0	N	00	N
119	20240607	110138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	-40	5	-0.23	78125060	4499	48.77	17320	17440	17320	22550	12160	17370	17364.98	4.03	0	-1187	17616	17492	17346	17222	17076	17555	17285	66	5180	1000	10420	10	1	6600000	1144	3.84	0.31	12	0.07	4517.00	56338.00	25600	20230531	-32.30	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	25150	-31.09	20230607	16240	6.71	20231024	0.16	N	003100	1000	66 억		266253	N	N	0	N	00	N
120	20240607	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	-40	5	-0.23	65053480	3745	40.60	17320	17440	17320	22550	12160	17370	17370.76	4.03	0	-874	17616	17492	17346	17222	17076	17555	17285	66	5180	1000	10420	10	1	6600000	1144	3.84	0.31	12	0.06	4517.00	56338.00	25600	20230531	-32.30	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	25150	-31.09	20230607	16240	6.71	20231024	0.16	N	003100	1000	66 억		266253	N	N	0	N	00	N
121	20240607	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	-50	5	-0.29	1908140	110	1.19	17320	17440	17320	22550	12160	17370	17346.73	4.03	0	-35	17616	17492	17346	17222	17076	17555	17285	66	5180	1000	10420	10	1	6600000	1143	3.83	0.31	12	0.00	4517.00	56338.00	25600	20230531	-32.34	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	25150	-31.13	20230607	16240	6.65	20231024	0.16	N	003100	1000	66 억		266253	N	N	0	N	00	N
122	20240605	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17370	-10	5	-0.06	159629930	9224	298.41	17350	17470	17200	22550	12170	17380	17305.93	4.10	0	-4479	17553	17466	17383	17296	17213	17425	17255	66	5170	1000	10420	10	1	6600000	1146	3.85	0.31	12	0.14	4517.00	56338.00	25650	20230530	-32.28	16240	20231024	6.96	20300	-14.43	20240221	16500	5.27	20240125	25250	-31.21	20230605	16240	6.96	20231024	0.15	N	003100	1000	66 억		270713	N	N	0	N	00	N
123	20240605	150137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17380	0	3	0.00	148616170	8589	277.87	17350	17470	17200	22550	12170	17380	17303.08	4.10	0	-4086	17553	17466	17383	17296	17213	17425	17255	66	5170	1000	10420	10	1	6600000	1147	3.85	0.31	12	0.13	4517.00	56338.00	25650	20230530	-32.24	16240	20231024	7.02	20300	-14.38	20240221	16500	5.33	20240125	25250	-31.17	20230605	16240	7.02	20231024	0.15	N	003100	1000	66 억		270713	N	N	0	N	00	N
124	20240605	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17310	-70	5	-0.40	147643870	8533	276.06	17350	17470	17200	22550	12170	17380	17302.69	4.10	0	-4078	17553	17466	17383	17296	17213	17425	17255	66	5170	1000	10420	10	1	6600000	1142	3.83	0.31	12	0.13	4517.00	56338.00	25650	20230530	-32.51	16240	20231024	6.59	20300	-14.73	20240221	16500	4.91	20240125	25250	-31.45	20230605	16240	6.59	20231024	0.15	N	003100	1000	66 억		270713	N	N	0	N	00	N
125	20240605	130137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17410	30	2	0.17	146518420	8468	273.96	17350	17470	17200	22550	12170	17380	17302.60	4.10	0	-4034	17553	17466	17383	17296	17213	17425	17255	66	5170	1000	10420	10	1	6600000	1149	3.85	0.31	12	0.13	4517.00	56338.00	25650	20230530	-32.12	16240	20231024	7.20	20300	-14.24	20240221	16500	5.52	20240125	25250	-31.05	20230605	16240	7.20	20231024	0.15	N	003100	1000	66 억		270713	N	N	0	N	00	N
126	20240605	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	-50	5	-0.29	139598570	8070	261.08	17350	17470	17200	22550	12170	17380	17298.46	4.10	0	-3961	17553	17466	17383	17296	17213	17425	17255	66	5170	1000	10420	10	1	6600000	1144	3.84	0.31	12	0.12	4517.00	56338.00	25650	20230530	-32.44	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	25250	-31.37	20230605	16240	6.71	20231024	0.15	N	003100	1000	66 억		270713	N	N	0	N	00	N
127	20240605	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17200	-180	5	-1.04	116615030	6737	217.96	17350	17460	17200	22550	12170	17380	17309.64	4.10	0	-3769	17553	17466	17383	17296	17213	17425	17255	66	5170	1000	10420	10	1	6600000	1135	3.81	0.31	12	0.10	4517.00	56338.00	25650	20230530	-32.94	16240	20231024	5.91	20300	-15.27	20240221	16500	4.24	20240125	25250	-31.88	20230605	16240	5.91	20231024	0.15	N	003100	1000	66 억		270713	N	N	0	N	00	N
128	20240605	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17380	0	3	0.00	21982130	1269	41.05	17350	17460	17300	22550	12170	17380	17322.40	4.10	0	-605	17553	17466	17383	17296	17213	17425	17255	66	5170	1000	10420	10	1	6600000	1147	3.85	0.31	12	0.02	4517.00	56338.00	25650	20230530	-32.24	16240	20231024	7.02	20300	-14.38	20240221	16500	5.33	20240125	25250	-31.17	20230605	16240	7.02	20231024	0.15	N	003100	1000	66 억		270713	N	N	0	N	00	N
129	20240605	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	-60	5	-0.35	2238060	129	4.17	17350	17350	17320	22550	12170	17380	17349.30	4.10	0	-127	17553	17466	17383	17296	17213	17425	17255	66	5170	1000	10420	10	1	6600000	1143	3.83	0.31	12	0.00	4517.00	56338.00	25650	20230530	-32.48	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	25250	-31.41	20230605	16240	6.65	20231024	0.15	N	003100	1000	66 억		270713	N	N	0	N	00	N
130	20240604	160135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17380	-60	5	-0.34	53621600	3091	32.06	17470	17470	17300	22650	12210	17440	17347.38	4.10	0	368	17640	17540	17380	17280	17120	17590	17330	66	5210	1000	10460	10	1	6600000	1147	3.85	0.31	12	0.05	4517.00	56338.00	26400	20230526	-34.17	16240	20231024	7.02	20300	-14.38	20240221	16500	5.33	20240125	25250	-31.17	20230605	16240	7.02	20231024	0.15	N	003100	1000	66 억		270345	N	N	0	N	00	N
131	20240604	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-50	5	-0.29	47251050	2724	28.25	17470	17470	17300	22650	12210	17440	17346.20	4.10	0	427	17640	17540	17380	17280	17120	17590	17330	66	5210	1000	10460	10	1	6600000	1148	3.85	0.31	12	0.04	4517.00	56338.00	26400	20230526	-34.13	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	25250	-31.13	20230605	16240	7.08	20231024	0.15	N	003100	1000	66 억		270345	N	N	0	N	00	N
132	20240604	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-50	5	-0.29	42491200	2450	25.41	17470	17470	17300	22650	12210	17440	17343.35	4.10	0	434	17640	17540	17380	17280	17120	17590	17330	66	5210	1000	10460	10	1	6600000	1148	3.85	0.31	12	0.04	4517.00	56338.00	26400	20230526	-34.13	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	25250	-31.13	20230605	16240	7.08	20231024	0.15	N	003100	1000	66 억		270345	N	N	0	N	00	N
133	20240604	130136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	-110	5	-0.63	41345260	2384	24.73	17470	17470	17300	22650	12210	17440	17342.81	4.10	0	420	17640	17540	17380	17280	17120	17590	17330	66	5210	1000	10460	10	1	6600000	1144	3.84	0.31	12	0.04	4517.00	56338.00	26400	20230526	-34.36	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	25250	-31.37	20230605	16240	6.71	20231024	0.15	N	003100	1000	66 억		270345	N	N	0	N	00	N
134	20240604	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-50	5	-0.29	39121080	2256	23.40	17470	17470	17300	22650	12210	17440	17340.90	4.10	0	435	17640	17540	17380	17280	17120	17590	17330	66	5210	1000	10460	10	1	6600000	1148	3.85	0.31	12	0.03	4517.00	56338.00	26400	20230526	-34.13	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	25250	-31.13	20230605	16240	7.08	20231024	0.15	N	003100	1000	66 억		270345	N	N	0	N	00	N
135	20240604	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-50	5	-0.29	36757870	2120	21.99	17470	17470	17300	22650	12210	17440	17338.62	4.10	0	430	17640	17540	17380	17280	17120	17590	17330	66	5210	1000	10460	10	1	6600000	1148	3.85	0.31	12	0.03	4517.00	56338.00	26400	20230526	-34.13	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	25250	-31.13	20230605	16240	7.08	20231024	0.15	N	003100	1000	66 억		270345	N	N	0	N	00	N
136	20240604	100135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17310	-130	5	-0.75	21331720	1232	12.78	17470	17470	17300	22650	12210	17440	17314.71	4.10	0	385	17640	17540	17380	17280	17120	17590	17330	66	5210	1000	10460	10	1	6600000	1142	3.83	0.31	12	0.02	4517.00	56338.00	26400	20230526	-34.43	16240	20231024	6.59	20300	-14.73	20240221	16500	4.91	20240125	25250	-31.45	20230605	16240	6.59	20231024	0.15	N	003100	1000	66 억		270345	N	N	0	N	00	N
137	20240604	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17440	0	3	0.00	139550	8	0.08	17470	17470	17440	22650	12210	17440	17443.75	4.10	0	-1	17640	17540	17380	17280	17120	17590	17330	66	5210	1000	10460	10	1	6600000	1151	3.86	0.31	12	0.00	4517.00	56338.00	26400	20230526	-33.94	16240	20231024	7.39	20300	-14.09	20240221	16500	5.70	20240125	25250	-30.93	20230605	16240	7.39	20231024	0.15	N	003100	1000	66 억		270345	N	N	0	N	00	N
138	20240603	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17440	160	2	0.93	167208090	9641	276.96	17230	17480	17220	22450	12100	17280	17343.24	4.07	0	1448	17440	17360	17280	17200	17120	17320	17160	66	5170	1000	10360	10	1	6600000	1151	3.86	0.31	12	0.15	4517.00	56338.00	28150	20230525	-38.05	16240	20231024	7.39	20300	-14.09	20240221	16500	5.70	20240125	25250	-30.93	20230605	16240	7.39	20231024	0.16	N	003100	1000	66 억		268756	N	N	0	N	00	N
139	20240603	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17430	150	2	0.87	164699450	9497	272.82	17230	17480	17220	22450	12100	17280	17342.26	4.07	0	1510	17440	17360	17280	17200	17120	17320	17160	66	5170	1000	10360	10	1	6600000	1150	3.86	0.31	12	0.14	4517.00	56338.00	28150	20230525	-38.08	16240	20231024	7.33	20300	-14.14	20240221	16500	5.64	20240125	25250	-30.97	20230605	16240	7.33	20231024	0.16	N	003100	1000	66 억		268756	N	N	0	N	00	N
140	20240603	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17430	150	2	0.87	142229370	8207	235.77	17230	17480	17220	22450	12100	17280	17330.25	4.07	0	2376	17440	17360	17280	17200	17120	17320	17160	66	5170	1000	10360	10	1	6600000	1150	3.86	0.31	12	0.12	4517.00	56338.00	28150	20230525	-38.08	16240	20231024	7.33	20300	-14.14	20240221	16500	5.64	20240125	25250	-30.97	20230605	16240	7.33	20231024	0.16	N	003100	1000	66 억		268756	N	N	0	N	00	N
141	20240603	130136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17440	160	2	0.93	130536930	7533	216.40	17230	17480	17220	22450	12100	17280	17328.68	4.07	0	2201	17440	17360	17280	17200	17120	17320	17160	66	5170	1000	10360	10	1	6600000	1151	3.86	0.31	12	0.11	4517.00	56338.00	28150	20230525	-38.05	16240	20231024	7.39	20300	-14.09	20240221	16500	5.70	20240125	25250	-30.93	20230605	16240	7.39	20231024	0.16	N	003100	1000	66 억		268756	N	N	0	N	00	N
142	20240603	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17430	150	2	0.87	121570080	7018	201.61	17230	17480	17220	22450	12100	17280	17322.61	4.07	0	2235	17440	17360	17280	17200	17120	17320	17160	66	5170	1000	10360	10	1	6600000	1150	3.86	0.31	12	0.11	4517.00	56338.00	28150	20230525	-38.08	16240	20231024	7.33	20300	-14.14	20240221	16500	5.64	20240125	25250	-30.97	20230605	16240	7.33	20231024	0.16	N	003100	1000	66 억		268756	N	N	0	N	00	N
143	20240603	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	-10	5	-0.06	66479520	3850	110.60	17230	17380	17220	22450	12100	17280	17267.41	4.07	0	628	17440	17360	17280	17200	17120	17320	17160	66	5170	1000	10360	10	1	6600000	1140	3.82	0.31	12	0.06	4517.00	56338.00	28150	20230525	-38.65	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	25250	-31.60	20230605	16240	6.34	20231024	0.16	N	003100	1000	66 억		268756	N	N	0	N	00	N
144	20240603	100135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	10	2	0.06	12415800	718	20.63	17230	17380	17230	22450	12100	17280	17292.20	4.07	0	-15	17440	17360	17280	17200	17120	17320	17160	66	5170	1000	10360	10	1	6600000	1141	3.83	0.31	12	0.01	4517.00	56338.00	28150	20230525	-38.58	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	25250	-31.52	20230605	16240	6.47	20231024	0.16	N	003100	1000	66 억		268756	N	N	0	N	00	N
145	20240603	090135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	-50	5	-0.29	1809150	105	3.02	17230	17230	17230	22450	12100	17280	17230.00	4.07	0	-25	17440	17360	17280	17200	17120	17320	17160	66	5170	1000	10360	10	1	6600000	1137	3.81	0.31	12	0.00	4517.00	56338.00	28150	20230525	-38.79	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	25250	-31.76	20230605	16240	6.10	20231024	0.16	N	003100	1000	66 억		268756	N	N	0	N	00	N